Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2025-07-15 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2026
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $0.60 | 19,281 |
| 2026-09-03 | — | — | — | $0.66 | 13,320 |
| 2026-09-02 | — | — | — | $0.62 | 13,549 |
| 2026-09-01 | — | — | — | $0.75 | 20,878 |
| 2026-08-31 | — | — | — | $0.88 | 46,752 |
| 2026-08-28 | — | — | — | $0.87 | 12,495 |
| 2026-08-27 | $0.85 | $0.85 | 3,482,000 | $1.02 | 51,072 |
| 2026-08-26 | $1.02 | $1.02 | 1,226,300 | $1.06 | 29,619 |
| 2026-08-25 | $1.09 | $1.09 | 1,628,200 | $1.07 | 22,317 |
| 2026-08-24 | $1.13 | $1.13 | 1,851,100 | $1.14 | 26,120 |
| 2026-08-21 | $1.10 | $1.10 | 3,103,700 | $1.18 | 42,335 |
| 2026-08-20 | $1.08 | $1.08 | 1,483,300 | $1.18 | 18,395 |
| 2026-08-19 | $1.23 | $1.23 | 837,500 | $1.32 | 10,068 |
| 2026-08-18 | $1.33 | $1.33 | 1,453,400 | $1.39 | 37,627 |
| 2026-08-17 | $1.43 | $1.43 | 3,254,700 | $1.67 | 32,434 |
| 2026-08-14 | $1.78 | $1.78 | 25,301,900 | $1.39 | 204,824 |
| 2026-08-13 | $1.23 | $1.23 | 1,468,100 | $1.13 | 42,427 |
| 2026-08-12 | $1.07 | $1.07 | 889,800 | $1.10 | 33,203 |
| 2026-08-11 | $1.07 | $1.07 | 950,600 | $1.27 | 20,259 |
| 2026-08-10 | $1.26 | $1.26 | 821,400 | $1.40 | 29,601 |
| 2026-08-07 | $1.40 | $1.40 | 974,300 | $1.33 | 14,435 |
| 2026-08-06 | $1.24 | $1.24 | 895,500 | $1.27 | 20,020 |
| 2026-08-05 | $1.30 | $1.30 | 1,089,900 | $1.48 | 27,279 |
| 2026-08-04 | $1.49 | $1.49 | 1,015,600 | $1.60 | 19,356 |
| 2026-08-03 | $1.58 | $1.58 | 975,100 | $1.64 | 20,323 |
| 2026-07-31 | $1.72 | $1.72 | 724,100 | $1.95 | 10,164 |
| 2026-07-30 | $1.94 | $1.94 | 826,000 | $2.04 | 15,385 |
| 2026-07-29 | $2.09 | $2.09 | 543,400 | $2.28 | 11,373 |
| 2026-07-28 | $2.29 | $2.29 | 591,700 | $2.55 | 14,300 |
| 2026-07-27 | $2.58 | $2.58 | 711,500 | $2.93 | 32,409 |
| 2026-07-24 | $2.96 | $2.96 | 498,700 | $3.21 | 8,243 |
| 2026-07-23 | $3.28 | $3.28 | 1,130,800 | $3.68 | 18,136 |
| 2026-07-22 | $3.50 | $3.50 | 418,800 | $3.65 | 11,689 |
| 2026-07-21 | $3.67 | $3.67 | 493,300 | $3.83 | 14,564 |
| 2026-07-20 | $3.86 | $3.86 | 431,700 | $3.57 | 11,334 |
| 2026-07-17 | $3.51 | $3.51 | 508,400 | — | — |
| 2026-07-16 | $3.82 | $3.82 | 583,900 | — | — |
| 2026-07-15 | $4.17 | $4.17 | 439,900 | — | — |
| 2026-07-14 | $4.21 | $4.21 | 391,300 | — | — |
| 2026-07-13 | $4.25 | $4.25 | 320,300 | — | — |
| 2026-07-10 | $4.22 | $4.22 | 259,100 | — | — |
| 2026-07-09 | $4.40 | $4.40 | 564,800 | — | — |
| 2026-07-08 | $4.09 | $4.09 | 628,400 | — | — |
| 2026-07-07 | $4.23 | $4.23 | 304,800 | — | — |
| 2026-07-06 | $4.43 | $4.43 | 637,500 | — | — |
| 2026-07-02 | $4.14 | $4.14 | 613,600 | — | — |
| 2026-07-01 | $4.06 | $4.06 | 1,109,200 | — | — |
| 2026-06-30 | $4.30 | $4.30 | 12,822,400 | — | — |
| 2026-06-29 | $4.62 | $4.62 | 419,400 | — | — |
| 2026-06-26 | $4.34 | $4.34 | 276,900 | — | — |
| 2026-06-25 | $4.33 | $4.33 | 573,100 | — | — |
| 2026-06-24 | $4.45 | $4.45 | 343,400 | — | — |
| 2026-06-23 | $4.65 | $4.65 | 632,800 | — | — |
| 2026-06-22 | $4.36 | $4.36 | 673,900 | — | — |
| 2026-06-18 | $4.93 | $4.93 | 1,314,400 | — | — |
| 2026-06-17 | $5.78 | $5.78 | 735,600 | — | — |
| 2026-06-16 | $5.62 | $5.62 | 1,228,100 | — | — |
| 2026-06-15 | $4.87 | $4.87 | 402,100 | — | — |
| 2026-06-12 | $4.82 | $4.82 | 417,000 | — | — |
| 2026-06-11 | $5.20 | $5.20 | 275,900 | — | — |
| 2026-06-10 | $4.98 | $4.98 | 390,800 | — | — |
| 2026-06-09 | $5.15 | $5.15 | 406,300 | — | — |
| 2026-06-08 | $5.48 | $5.48 | 370,000 | — | — |
| 2026-06-05 | $5.24 | $5.24 | 390,100 | — | — |
| 2026-06-04 | $5.83 | $5.83 | 366,900 | — | — |
| 2026-06-03 | $5.52 | $5.52 | 357,200 | — | — |
| 2026-06-02 | $5.93 | $5.93 | 327,200 | — | — |
| 2026-06-01 | $6.06 | $6.06 | 709,500 | — | — |
| 2026-05-29 | $6.32 | $6.32 | 1,290,100 | — | — |
| 2026-05-28 | $6.07 | $6.07 | 1,176,800 | — | — |
| 2026-05-27 | $5.08 | $5.08 | 557,700 | — | — |
| 2026-05-26 | $5.32 | $5.32 | 607,700 | — | — |
| 2026-05-22 | $5.10 | $5.10 | 340,000 | — | — |
| 2026-05-21 | $5.14 | $5.14 | 314,400 | — | — |
| 2026-05-20 | $5.00 | $5.00 | 312,700 | — | — |
| 2026-05-19 | $4.95 | $4.95 | 461,300 | — | — |
| 2026-05-18 | $5.28 | $5.28 | 429,600 | — | — |
| 2026-05-15 | $5.59 | $5.59 | 343,800 | — | — |
| 2026-05-14 | $5.83 | $5.83 | 443,300 | — | — |
| 2026-05-13 | $5.61 | $5.61 | 629,100 | — | — |
| 2026-05-12 | $5.84 | $5.84 | 617,100 | — | — |
| 2026-05-11 | $6.13 | $6.13 | 734,800 | — | — |
| 2026-05-08 | $6.02 | $6.02 | 545,600 | — | — |
| 2026-05-07 | $5.84 | $5.84 | 331,500 | — | — |
| 2026-05-06 | $6.13 | $6.13 | 505,000 | — | — |
| 2026-05-05 | $5.77 | $5.77 | 472,700 | — | — |
| 2026-05-04 | $5.74 | $5.74 | 814,300 | — | — |
| 2026-05-01 | $6.33 | $6.33 | 527,000 | — | — |
| 2026-04-30 | $6.28 | $6.28 | 621,800 | — | — |
| 2026-04-29 | $5.65 | $5.65 | 746,000 | — | — |
| 2026-04-28 | $6.05 | $6.05 | 445,500 | — | — |
| 2026-04-27 | $6.34 | $6.34 | 1,362,300 | — | — |
| 2026-04-24 | $5.86 | $5.86 | 456,900 | — | — |
| 2026-04-23 | $5.59 | $5.59 | 374,400 | — | — |
| 2026-04-22 | $5.83 | $5.83 | 868,900 | — | — |
| 2026-04-21 | $5.56 | $5.56 | 633,800 | — | — |
| 2026-04-20 | $6.05 | $6.05 | 913,800 | — | — |
| 2026-04-17 | $7.09 | $7.09 | 854,200 | — | — |
| 2026-04-16 | $8.05 | $8.05 | 738,500 | — | — |
| 2026-04-15 | $7.18 | $7.18 | 393,000 | — | — |
| 2026-04-14 | $6.89 | $6.89 | 416,800 | — | — |
| 2026-04-13 | $7.18 | $7.18 | 538,000 | — | — |
| 2026-04-10 | $6.79 | $6.79 | 1,053,900 | — | — |
| 2026-04-09 | $7.34 | $7.34 | 1,564,800 | — | — |
| 2026-04-08 | $5.80 | $5.80 | 544,900 | — | — |
| 2026-04-07 | $5.14 | $5.14 | 342,800 | — | — |
| 2026-04-06 | $5.31 | $5.31 | 469,800 | — | — |
| 2026-04-02 | $5.66 | $5.66 | 524,000 | — | — |
| 2026-04-01 | $5.66 | $5.66 | 744,700 | — | — |
| 2026-03-31 | $4.74 | $4.74 | 721,700 | — | — |
| 2026-03-30 | $5.52 | $5.52 | 366,000 | — | — |
| 2026-03-27 | $6.51 | $6.51 | 349,400 | — | — |
| 2026-03-26 | $6.57 | $6.57 | 302,500 | — | — |
| 2026-03-25 | $7.48 | $7.48 | 429,500 | — | — |
| 2026-03-24 | $6.86 | $6.86 | 1,031,200 | — | — |
| 2026-03-23 | $5.92 | $5.92 | 552,000 | — | — |
| 2026-03-20 | $6.62 | $6.62 | 531,500 | — | — |
| 2026-03-19 | $7.33 | $7.33 | 351,900 | — | — |
| 2026-03-18 | $7.11 | $7.11 | 827,500 | — | — |
| 2026-03-17 | $6.78 | $6.78 | 347,600 | — | — |
| 2026-03-16 | $7.27 | $7.27 | 273,600 | — | — |
| 2026-03-13 | $7.56 | $7.56 | 392,700 | — | — |
| 2026-03-12 | $7.47 | $7.47 | 363,500 | — | — |
| 2026-03-11 | $7.39 | $7.39 | 295,200 | — | — |
| 2026-03-10 | $7.13 | $7.13 | 196,900 | — | — |
| 2026-03-09 | $7.45 | $7.45 | 419,100 | — | — |
| 2026-03-06 | $7.66 | $7.66 | 568,500 | — | — |
| 2026-03-05 | $7.23 | $7.23 | 197,600 | — | — |
| 2026-03-04 | $6.77 | $6.77 | 332,000 | — | — |
| 2026-03-03 | $7.40 | $7.40 | 273,300 | — | — |
| 2026-03-02 | $7.70 | $7.70 | 272,100 | — | — |
| 2026-02-27 | $7.77 | $7.77 | 244,300 | — | — |
| 2026-02-26 | $7.96 | $7.96 | 332,900 | — | — |
| 2026-02-25 | $8.23 | $8.23 | 219,400 | — | — |
| 2026-02-24 | $7.80 | $7.80 | 380,600 | — | — |
| 2026-02-23 | $7.88 | $7.88 | 223,100 | — | — |
| 2026-02-20 | $8.41 | $8.41 | 283,100 | — | — |
| 2026-02-19 | $7.94 | $7.94 | 248,800 | — | — |
| 2026-02-18 | $8.40 | $8.40 | 212,600 | — | — |
| 2026-02-17 | $8.75 | $8.75 | 369,900 | — | — |
| 2026-02-13 | $8.27 | $8.27 | 156,900 | — | — |
| 2026-02-12 | $8.04 | $8.04 | 220,400 | — | — |
| 2026-02-11 | $8.36 | $8.36 | 211,400 | — | — |
| 2026-02-10 | $8.91 | $8.91 | 165,100 | — | — |
| 2026-02-09 | $9.42 | $9.42 | 128,300 | — | — |
| 2026-02-06 | $9.65 | $9.65 | 208,000 | — | — |
| 2026-02-05 | $8.78 | $8.78 | 137,200 | — | — |
| 2026-02-04 | $8.97 | $8.97 | 172,900 | — | — |
| 2026-02-03 | $9.43 | $9.43 | 204,200 | — | — |
| 2026-02-02 | $9.12 | $9.12 | 176,900 | — | — |
| 2026-01-30 | $9.74 | $9.74 | 228,900 | — | — |
| 2026-01-29 | $10.77 | $10.77 | 252,300 | — | — |
| 2026-01-28 | $10.62 | $10.62 | 215,300 | — | — |
| 2026-01-27 | $10.39 | $10.39 | 233,100 | — | — |
| 2026-01-26 | $10.56 | $10.56 | 357,000 | — | — |
| 2026-01-23 | $10.25 | $10.25 | 298,300 | — | — |
| 2026-01-22 | $10.66 | $10.66 | 294,500 | — | — |
| 2026-01-21 | $11.09 | $11.09 | 485,400 | — | — |
| 2026-01-20 | $11.75 | $11.75 | 433,300 | — | — |
| 2026-01-16 | $11.91 | $11.91 | 901,400 | — | — |
| 2026-01-15 | $13.36 | $13.36 | 759,800 | — | — |
| 2026-01-14 | $13.91 | $13.91 | 476,300 | — | — |
| 2026-01-13 | $13.58 | $13.58 | 1,158,000 | — | — |
| 2026-01-12 | $14.18 | $14.18 | 1,345,900 | — | — |
| 2026-01-09 | $13.69 | $13.69 | 1,160,500 | — | — |
| 2026-01-08 | $12.50 | $12.50 | 776,400 | — | — |
| 2026-01-07 | $11.02 | $11.02 | 580,100 | — | — |
| 2026-01-06 | $9.57 | $9.57 | 163,100 | — | — |
| 2026-01-05 | $10.09 | $10.09 | 134,500 | — | — |
| 2026-01-02 | $9.85 | $9.85 | 119,100 | — | — |