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
- 2023-08-10 to 2026-09-03
- 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 |
|---|---|---|---|---|---|
| 2026-09-03 | — | — | — | $1.46 | 100 |
| 2026-09-02 | — | — | — | $1.50 | 2 |
| 2026-09-01 | — | — | — | $1.54 | 331 |
| 2026-08-28 | — | — | — | $1.69 | 104 |
| 2026-08-27 | $1.71 | $1.71 | 105,100 | $1.69 | 101 |
| 2026-08-26 | $1.66 | $1.66 | 20,200 | $1.65 | 23 |
| 2026-08-25 | $1.66 | $1.66 | 55,700 | — | — |
| 2026-08-24 | $1.73 | $1.73 | 68,400 | — | — |
| 2026-08-21 | $1.77 | $1.77 | 88,200 | $1.82 | 40 |
| 2026-08-20 | $1.87 | $1.87 | 102,600 | $1.85 | 249 |
| 2026-08-19 | $1.80 | $1.80 | 481,100 | $1.79 | 200 |
| 2026-08-18 | $1.72 | $1.72 | 33,300 | $1.68 | 121 |
| 2026-08-17 | $1.66 | $1.66 | 36,900 | $1.69 | 1 |
| 2026-08-14 | $1.69 | $1.69 | 63,500 | $1.63 | 684 |
| 2026-08-13 | $1.60 | $1.60 | 41,800 | $1.62 | 25 |
| 2026-08-12 | $1.60 | $1.60 | 45,100 | — | — |
| 2026-08-11 | $1.67 | $1.67 | 104,200 | $1.62 | 345 |
| 2026-08-10 | $1.77 | $1.77 | 82,700 | $1.70 | 20 |
| 2026-08-07 | $1.79 | $1.79 | 188,700 | $1.77 | 230 |
| 2026-08-06 | $2.00 | $2.00 | 367,400 | $1.72 | 7,764 |
| 2026-08-05 | $1.73 | $1.73 | 143,900 | $1.83 | 465 |
| 2026-08-04 | $1.98 | $1.98 | 91,300 | $1.90 | 1,161 |
| 2026-08-03 | $1.93 | $1.93 | 132,000 | $1.98 | 341 |
| 2026-07-31 | $2.10 | $2.10 | 304,700 | $1.79 | 1,231 |
| 2026-07-30 | $1.93 | $1.93 | 1,264,900 | $1.78 | 10,903 |
| 2026-07-29 | $1.61 | $1.61 | 1,834,200 | $1.51 | 1,872 |
| 2026-07-28 | $1.39 | $1.39 | 468,600 | $1.44 | 1,025 |
| 2026-07-27 | $1.63 | $1.63 | 115,400 | $1.75 | 832 |
| 2026-07-24 | $1.78 | $1.78 | 131,500 | $1.84 | 600 |
| 2026-07-23 | $1.83 | $1.83 | 199,500 | $1.79 | 1,232 |
| 2026-07-22 | $1.85 | $1.85 | 633,900 | $2.06 | 789 |
| 2026-07-21 | $1.86 | $1.86 | 144,300 | $1.84 | 100 |
| 2026-07-20 | $1.86 | $1.86 | 249,400 | $1.81 | 634 |
| 2026-07-17 | $1.77 | $1.77 | 213,300 | — | — |
| 2026-07-16 | $1.78 | $1.78 | 434,500 | — | — |
| 2026-07-15 | $2.15 | $2.15 | 276,000 | — | — |
| 2026-07-14 | $2.22 | $2.22 | 565,200 | — | — |
| 2026-07-13 | $2.57 | $2.57 | 516,200 | — | — |
| 2026-07-10 | $2.40 | $2.40 | 958,765 | — | — |
| 2026-07-09 | $2.90 | $2.90 | 1,271,949 | — | — |
| 2026-07-08 | $3.70 | $3.70 | 635,889 | — | — |
| 2026-07-07 | $4.00 | $4.00 | 1,220,386 | — | — |
| 2026-07-06 | $3.90 | $3.90 | 4,550,815 | — | — |
| 2026-07-02 | $4.50 | $4.50 | 1,076,004 | — | — |
| 2026-07-01 | $5.30 | $5.30 | 2,211,277 | — | — |
| 2026-06-30 | $7.90 | $7.90 | 4,132,510 | — | — |
| 2026-06-29 | $93.00 | $93.00 | 6,044 | — | — |
| 2026-06-26 | $103.00 | $103.00 | 8,036 | — | — |
| 2026-06-25 | $95.00 | $95.00 | 21,411 | — | — |
| 2026-06-24 | $81.90 | $81.90 | 879 | — | — |
| 2026-06-23 | $80.00 | $80.00 | 11,587 | — | — |
| 2026-06-22 | $89.00 | $89.00 | 1,740 | — | — |
| 2026-06-18 | $88.80 | $88.80 | 3,748 | — | — |
| 2026-06-17 | $85.90 | $85.90 | 2,294 | — | — |
| 2026-06-16 | $75.50 | $75.50 | 793 | — | — |
| 2026-06-15 | $77.60 | $77.60 | 835 | — | — |
| 2026-06-12 | $76.00 | $76.00 | 927 | — | — |
| 2026-06-11 | $81.00 | $81.00 | 1,074 | — | — |
| 2026-06-10 | $82.80 | $82.80 | 603 | — | — |
| 2026-06-09 | $85.90 | $85.90 | 1,614 | — | — |
| 2026-06-08 | $90.00 | $90.00 | 3,612 | — | — |
| 2026-06-05 | $73.20 | $73.20 | 2,408 | — | — |
| 2026-06-04 | $81.20 | $81.20 | 2,142 | — | — |
| 2026-06-03 | $80.30 | $80.30 | 3,160 | — | — |
| 2026-06-02 | $86.00 | $86.00 | 54,014 | — | — |
| 2026-06-01 | $89.00 | $89.00 | 1,320 | — | — |
| 2026-05-29 | $90.20 | $90.20 | 875 | — | — |
| 2026-05-28 | $89.10 | $89.10 | 1,243 | — | — |
| 2026-05-27 | $84.60 | $84.60 | 728 | — | — |
| 2026-05-26 | $85.00 | $85.00 | 411 | — | — |
| 2026-05-22 | $85.10 | $85.10 | 5,150 | — | — |
| 2026-05-21 | $91.70 | $91.70 | 6,728 | — | — |
| 2026-05-20 | $97.80 | $97.80 | 141 | — | — |
| 2026-05-19 | $97.00 | $97.00 | 938 | — | — |
| 2026-05-18 | $97.60 | $97.60 | 627 | — | — |
| 2026-05-15 | $103.00 | $103.00 | 5,508 | — | — |
| 2026-05-14 | $95.00 | $95.00 | 345 | — | — |
| 2026-05-13 | $95.00 | $95.00 | 741 | — | — |
| 2026-05-12 | $93.90 | $93.90 | 641 | — | — |
| 2026-05-11 | $91.90 | $91.90 | 495 | — | — |
| 2026-05-08 | $87.00 | $87.00 | 365 | — | — |
| 2026-05-07 | $84.00 | $84.00 | 407 | — | — |
| 2026-05-06 | $90.00 | $90.00 | 868 | — | — |
| 2026-05-05 | $90.30 | $90.30 | 244 | — | — |
| 2026-05-04 | $90.00 | $90.00 | 346 | — | — |
| 2026-05-01 | $88.90 | $88.90 | 1,012 | — | — |
| 2026-04-30 | $83.20 | $83.20 | 133 | — | — |
| 2026-04-29 | $79.80 | $79.80 | 980 | — | — |
| 2026-04-28 | $80.80 | $80.80 | 845 | — | — |
| 2026-04-27 | $83.90 | $83.90 | 960 | — | — |
| 2026-04-24 | $87.10 | $87.10 | 638 | — | — |
| 2026-04-23 | $88.90 | $88.90 | 435 | — | — |
| 2026-04-22 | $87.40 | $87.40 | 202 | — | — |
| 2026-04-21 | $88.50 | $88.50 | 203 | — | — |
| 2026-04-20 | $92.00 | $92.00 | 382 | — | — |
| 2026-04-17 | $86.00 | $86.00 | 245 | — | — |
| 2026-04-16 | $90.90 | $90.90 | 873 | — | — |
| 2026-04-15 | $89.20 | $89.20 | 916 | — | — |
| 2026-04-14 | $89.90 | $89.90 | 306 | — | — |
| 2026-04-13 | $91.00 | $91.00 | 71 | — | — |
| 2026-04-10 | $93.50 | $93.50 | 270 | — | — |
| 2026-04-09 | $95.00 | $95.00 | 105 | — | — |
| 2026-04-08 | $96.40 | $96.40 | 241 | — | — |
| 2026-04-07 | $100.00 | $100.00 | 170 | — | — |
| 2026-04-06 | $104.00 | $104.00 | 769 | — | — |
| 2026-04-02 | $101.00 | $101.00 | 485 | — | — |
| 2026-04-01 | $101.00 | $101.00 | 500 | — | — |
| 2026-03-31 | $97.60 | $97.60 | 261 | — | — |
| 2026-03-30 | $99.00 | $99.00 | 527 | — | — |
| 2026-03-27 | $99.00 | $99.00 | 527 | — | — |
| 2026-03-26 | $104.00 | $104.00 | 1,285 | — | — |
| 2026-03-25 | $101.00 | $101.00 | 291 | — | — |
| 2026-03-24 | $96.50 | $96.50 | 611 | — | — |
| 2026-03-23 | $98.60 | $98.60 | 2,352 | — | — |
| 2026-03-20 | $108.00 | $108.00 | 14,274 | — | — |
| 2026-03-19 | $90.80 | $90.80 | 3,901 | — | — |
| 2026-03-18 | $80.00 | $80.00 | 669 | — | — |
| 2026-03-17 | $77.40 | $77.40 | 2,086 | — | — |
| 2026-03-16 | $69.60 | $69.60 | 2,906 | — | — |
| 2026-03-13 | $66.30 | $66.30 | 1,405 | — | — |
| 2026-03-12 | $64.60 | $64.60 | 10,897 | — | — |
| 2026-03-11 | $86.00 | $86.00 | 409 | — | — |
| 2026-03-10 | $86.60 | $86.60 | 344 | — | — |
| 2026-03-09 | $86.80 | $86.80 | 1,023 | — | — |
| 2026-03-06 | $84.00 | $84.00 | 174 | — | — |
| 2026-03-05 | $85.90 | $85.90 | 531 | — | — |
| 2026-03-04 | $85.50 | $85.50 | 776 | — | — |
| 2026-03-03 | $82.20 | $82.20 | 1,985 | — | — |
| 2026-03-02 | $87.60 | $87.60 | 368 | — | — |
| 2026-02-27 | $88.20 | $88.20 | 839 | — | — |
| 2026-02-26 | $101.00 | $101.00 | 9,907 | — | — |
| 2026-02-25 | $92.00 | $92.00 | 1,863 | — | — |
| 2026-02-24 | $86.00 | $86.00 | 455 | — | — |
| 2026-02-23 | $88.50 | $88.50 | 844 | — | — |
| 2026-02-20 | $90.10 | $90.10 | 374 | — | — |
| 2026-02-19 | $91.60 | $91.60 | 1,447 | — | — |
| 2026-02-18 | $92.20 | $92.20 | 586 | — | — |
| 2026-02-17 | $88.70 | $88.70 | 748 | — | — |
| 2026-02-13 | $89.50 | $89.50 | 689 | — | — |
| 2026-02-12 | $91.10 | $91.10 | 388 | — | — |
| 2026-02-11 | $92.00 | $92.00 | 961 | — | — |
| 2026-02-10 | $93.30 | $93.30 | 1,309 | — | — |
| 2026-02-09 | $92.50 | $92.50 | 1,009 | — | — |
| 2026-02-06 | $90.00 | $90.00 | 1,199 | — | — |
| 2026-02-05 | $82.50 | $82.50 | 1,383 | — | — |
| 2026-02-04 | $84.30 | $84.30 | 861 | — | — |
| 2026-02-03 | $84.60 | $84.60 | 1,067 | — | — |
| 2026-02-02 | $87.30 | $87.30 | 412 | — | — |
| 2026-01-30 | $88.20 | $88.20 | 755 | — | — |
| 2026-01-29 | $91.30 | $91.30 | 1,590 | — | — |
| 2026-01-28 | $91.80 | $91.80 | 935 | — | — |
| 2026-01-27 | $90.00 | $90.00 | 1,213 | — | — |
| 2026-01-26 | $86.60 | $86.60 | 1,144 | — | — |
| 2026-01-23 | $92.60 | $92.60 | 967 | — | — |
| 2026-01-22 | $99.40 | $99.40 | 3,453 | — | — |
| 2026-01-21 | $99.70 | $99.70 | 886 | — | — |
| 2026-01-20 | $97.90 | $97.90 | 1,203 | — | — |
| 2026-01-16 | $98.40 | $98.40 | 425 | — | — |
| 2026-01-15 | $95.90 | $95.90 | 1,069 | — | — |
| 2026-01-14 | $102.00 | $102.00 | 1,751 | — | — |
| 2026-01-13 | $111.00 | $111.00 | 14,041 | — | — |
| 2026-01-12 | $99.00 | $99.00 | 11,962 | — | — |
| 2026-01-09 | $92.60 | $92.60 | 1,046 | — | — |
| 2026-01-08 | $95.90 | $95.90 | 1,566 | — | — |
| 2026-01-07 | $94.20 | $94.20 | 1,079 | — | — |
| 2026-01-06 | $94.30 | $94.30 | 1,240 | — | — |
| 2026-01-05 | $95.90 | $95.90 | 3,172 | — | — |
| 2026-01-02 | $93.80 | $93.80 | 2,696 | — | — |