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
- 2022-11-15 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 | — | — | — | $1.50 | 36,881 |
| 2026-09-03 | — | — | — | $1.80 | 742 |
| 2026-09-02 | — | — | — | $1.86 | 11 |
| 2026-09-01 | — | — | — | $1.82 | 933 |
| 2026-08-31 | — | — | — | $1.92 | 1,067 |
| 2026-08-28 | — | — | — | $1.76 | 592 |
| 2026-08-27 | $1.81 | $1.81 | 65,200 | $1.80 | 20 |
| 2026-08-26 | $1.72 | $1.72 | 36,300 | $1.68 | 313 |
| 2026-08-25 | $1.71 | $1.71 | 42,500 | $1.66 | 792 |
| 2026-08-24 | $1.68 | $1.68 | 97,000 | $1.70 | 2,393 |
| 2026-08-21 | $1.74 | $1.74 | 45,900 | $1.78 | 303 |
| 2026-08-20 | $1.73 | $1.73 | 109,400 | $1.81 | 100 |
| 2026-08-19 | $1.91 | $1.91 | 63,400 | $1.93 | 1,233 |
| 2026-08-18 | $1.96 | $1.96 | 835,600 | $1.87 | 6,233 |
| 2026-08-17 | $1.89 | $1.89 | 45,800 | $1.97 | 746 |
| 2026-08-14 | $1.86 | $1.86 | 36,300 | $1.83 | 100 |
| 2026-08-13 | $1.85 | $1.85 | 207,700 | $1.81 | 563 |
| 2026-08-12 | $1.65 | $1.65 | 59,900 | $1.63 | 534 |
| 2026-08-11 | $1.61 | $1.61 | 71,000 | $1.55 | 726 |
| 2026-08-10 | $1.60 | $1.60 | 26,900 | $1.63 | 276 |
| 2026-08-07 | $1.63 | $1.63 | 78,700 | $1.76 | 510 |
| 2026-08-06 | $1.75 | $1.75 | 69,200 | $1.75 | 434 |
| 2026-08-05 | $1.76 | $1.76 | 132,400 | $1.71 | 393 |
| 2026-08-04 | $1.71 | $1.71 | 107,400 | $1.60 | 342 |
| 2026-08-03 | $1.63 | $1.63 | 374,600 | $1.54 | 1,467 |
| 2026-07-31 | $1.69 | $1.69 | 85,000 | $1.61 | 13 |
| 2026-07-30 | $1.62 | $1.62 | 169,600 | $1.47 | 464 |
| 2026-07-29 | $1.46 | $1.46 | 40,700 | $1.44 | 199 |
| 2026-07-28 | $1.46 | $1.46 | 329,000 | $1.52 | 667 |
| 2026-07-27 | $1.62 | $1.62 | 40,000 | $1.60 | 111 |
| 2026-07-24 | $1.61 | $1.61 | 33,500 | $1.67 | 120 |
| 2026-07-23 | $1.66 | $1.66 | 51,900 | — | — |
| 2026-07-22 | $1.67 | $1.67 | 45,800 | $1.69 | 230 |
| 2026-07-21 | $1.64 | $1.64 | 198,100 | $1.71 | 523 |
| 2026-07-20 | $1.87 | $1.87 | 291,800 | $1.88 | 25 |
| 2026-07-17 | $1.94 | $1.94 | 192,700 | — | — |
| 2026-07-16 | $1.99 | $1.99 | 1,472,500 | — | — |
| 2026-07-15 | $1.82 | $1.82 | 194,600 | — | — |
| 2026-07-14 | $1.93 | $1.93 | 112,000 | — | — |
| 2026-07-13 | $1.99 | $1.99 | 4,030,400 | — | — |
| 2026-07-10 | $2.03 | $2.03 | 97,600 | — | — |
| 2026-07-09 | $2.07 | $2.07 | 55,600 | — | — |
| 2026-07-08 | $2.10 | $2.10 | 186,500 | — | — |
| 2026-07-07 | $2.12 | $2.12 | 9,066,600 | — | — |
| 2026-07-06 | $2.34 | $2.34 | 33,400 | — | — |
| 2026-07-02 | $2.36 | $2.36 | 66,000 | — | — |
| 2026-07-01 | $2.30 | $2.30 | 178,500 | — | — |
| 2026-06-30 | $2.20 | $2.20 | 94,300 | — | — |
| 2026-06-29 | $2.30 | $2.30 | 4,919,900 | — | — |
| 2026-06-26 | $2.38 | $2.38 | 39,400 | — | — |
| 2026-06-25 | $2.49 | $2.49 | 88,900 | — | — |
| 2026-06-24 | $2.68 | $2.68 | 138,600 | — | — |
| 2026-06-23 | $2.97 | $2.97 | 52,800 | — | — |
| 2026-06-22 | $2.98 | $2.98 | 301,400 | — | — |
| 2026-06-18 | $3.07 | $3.07 | 1,281,700 | — | — |
| 2026-06-17 | $3.14 | $3.14 | 122,600 | — | — |
| 2026-06-16 | $3.14 | $3.14 | 1,687,700 | — | — |
| 2026-06-15 | $3.37 | $3.37 | 103,000 | — | — |
| 2026-06-12 | $3.34 | $3.34 | 162,200 | — | — |
| 2026-06-11 | $3.34 | $3.34 | 148,600 | — | — |
| 2026-06-10 | $3.20 | $3.20 | 120,500 | — | — |
| 2026-06-09 | $3.39 | $3.39 | 254,700 | — | — |
| 2026-06-08 | $3.79 | $3.79 | 1,027,200 | — | — |
| 2026-06-05 | $3.98 | $3.98 | 41,850,600 | — | — |
| 2026-06-04 | $2.91 | $2.91 | 126,200 | — | — |
| 2026-06-03 | $2.91 | $2.91 | 173,900 | — | — |
| 2026-06-02 | $2.92 | $2.92 | 261,200 | — | — |
| 2026-06-01 | $3.17 | $3.17 | 1,072,800 | — | — |
| 2026-05-29 | $3.58 | $3.58 | 44,924,800 | — | — |
| 2026-05-28 | $2.45 | $2.45 | 67,300 | — | — |
| 2026-05-27 | $2.48 | $2.48 | 70,400 | — | — |
| 2026-05-26 | $2.59 | $2.59 | 330,900 | — | — |
| 2026-05-22 | $2.26 | $2.26 | 106,500 | — | — |
| 2026-05-21 | $2.46 | $2.46 | 183,000 | — | — |
| 2026-05-20 | $2.52 | $2.52 | 199,320 | — | — |
| 2026-05-19 | $2.36 | $2.36 | 544,740 | — | — |
| 2026-05-18 | $3.80 | $3.80 | 6,817,510 | — | — |
| 2026-05-15 | $5.20 | $5.20 | 26,500 | — | — |
| 2026-05-14 | $5.29 | $5.29 | 24,700 | — | — |
| 2026-05-13 | $5.20 | $5.20 | 19,130 | — | — |
| 2026-05-12 | $5.40 | $5.40 | 51,550 | — | — |
| 2026-05-11 | $5.20 | $5.20 | 37,210 | — | — |
| 2026-05-08 | $5.51 | $5.51 | 37,380 | — | — |
| 2026-05-07 | $5.63 | $5.63 | 47,000 | — | — |
| 2026-05-06 | $5.59 | $5.59 | 86,250 | — | — |
| 2026-05-05 | $6.11 | $6.11 | 104,690 | — | — |
| 2026-05-04 | $6.75 | $6.75 | 30,110 | — | — |
| 2026-05-01 | $6.58 | $6.58 | 81,810 | — | — |
| 2026-04-30 | $7.12 | $7.12 | 66,870 | — | — |
| 2026-04-29 | $6.96 | $6.96 | 51,600 | — | — |
| 2026-04-28 | $7.37 | $7.37 | 80,580 | — | — |
| 2026-04-27 | $7.30 | $7.30 | 203,280 | — | — |
| 2026-04-24 | $8.12 | $8.12 | 193,410 | — | — |
| 2026-04-23 | $8.18 | $8.18 | 175,370 | — | — |
| 2026-04-22 | $8.54 | $8.54 | 443,590 | — | — |
| 2026-04-21 | $8.20 | $8.20 | 1,213,540 | — | — |
| 2026-04-20 | $11.40 | $11.40 | 22,526,370 | — | — |
| 2026-04-17 | $7.20 | $7.20 | 171,100 | — | — |
| 2026-04-16 | $8.35 | $8.35 | 1,065,580 | — | — |
| 2026-04-15 | $6.50 | $6.50 | 231,920 | — | — |
| 2026-04-14 | $9.10 | $9.10 | 2,250,430 | — | — |
| 2026-04-13 | $14.30 | $14.30 | 9,970 | — | — |
| 2026-04-10 | $12.80 | $12.80 | 6,970 | — | — |
| 2026-04-09 | $12.00 | $12.00 | 4,040 | — | — |
| 2026-04-08 | $13.10 | $13.10 | 8,850 | — | — |
| 2026-04-07 | $12.40 | $12.40 | 9,470 | — | — |
| 2026-04-06 | $11.70 | $11.70 | 7,370 | — | — |
| 2026-04-02 | $10.80 | $10.80 | 4,650 | — | — |
| 2026-04-01 | $10.80 | $10.80 | 10,690 | — | — |
| 2026-03-31 | $10.40 | $10.40 | 18,030 | — | — |
| 2026-03-30 | $9.98 | $9.98 | 20,430 | — | — |
| 2026-03-27 | $8.14 | $8.14 | 10,580 | — | — |
| 2026-03-26 | $7.37 | $7.37 | 2,020 | — | — |
| 2026-03-25 | $7.20 | $7.20 | 4,310 | — | — |
| 2026-03-24 | $6.68 | $6.68 | 1,480 | — | — |
| 2026-03-23 | $6.72 | $6.72 | 10,240 | — | — |
| 2026-03-20 | $6.60 | $6.60 | 4,150 | — | — |
| 2026-03-19 | $6.55 | $6.55 | 43,080 | — | — |
| 2026-03-18 | $6.77 | $6.77 | 54,390 | — | — |
| 2026-03-17 | $7.50 | $7.50 | 69,800 | — | — |
| 2026-03-16 | $7.40 | $7.40 | 12,290 | — | — |
| 2026-03-13 | $7.80 | $7.80 | 24,290 | — | — |
| 2026-03-12 | $8.29 | $8.29 | 15,190 | — | — |
| 2026-03-11 | $9.37 | $9.37 | 28,640 | — | — |
| 2026-03-10 | $10.00 | $10.00 | 34,250 | — | — |
| 2026-03-09 | $10.20 | $10.20 | 10,740 | — | — |
| 2026-03-06 | $11.40 | $11.40 | 1,590 | — | — |
| 2026-03-05 | $10.80 | $10.80 | 9,190 | — | — |
| 2026-03-04 | $11.90 | $11.90 | 17,170 | — | — |
| 2026-03-03 | $12.50 | $12.50 | 3,370 | — | — |
| 2026-03-02 | $12.20 | $12.20 | 6,370 | — | — |
| 2026-02-27 | $11.30 | $11.30 | 3,480 | — | — |
| 2026-02-26 | $11.50 | $11.50 | 4,250 | — | — |
| 2026-02-25 | $11.70 | $11.70 | 2,520 | — | — |
| 2026-02-24 | $11.60 | $11.60 | 2,440 | — | — |
| 2026-02-23 | $11.50 | $11.50 | 2,320 | — | — |
| 2026-02-20 | $11.70 | $11.70 | 1,660 | — | — |
| 2026-02-19 | $12.40 | $12.40 | 4,940 | — | — |
| 2026-02-18 | $11.90 | $11.90 | 7,220 | — | — |
| 2026-02-17 | $12.10 | $12.10 | 9,370 | — | — |
| 2026-02-13 | $11.20 | $11.20 | 3,170 | — | — |
| 2026-02-12 | $10.90 | $10.90 | 4,050 | — | — |
| 2026-02-11 | $11.60 | $11.60 | 16,130 | — | — |
| 2026-02-10 | $11.90 | $11.90 | 13,060 | — | — |
| 2026-02-09 | $12.40 | $12.40 | 50,440 | — | — |
| 2026-02-06 | $13.50 | $13.50 | 728,940 | — | — |
| 2026-02-05 | $14.50 | $14.50 | 10,610 | — | — |
| 2026-02-04 | $17.60 | $17.60 | 11,050 | — | — |
| 2026-02-03 | $21.00 | $21.00 | 9,610 | — | — |
| 2026-02-02 | $22.30 | $22.30 | 4,690 | — | — |
| 2026-01-30 | $21.70 | $21.70 | 3,360 | — | — |
| 2026-01-29 | $21.90 | $21.90 | 7,330 | — | — |
| 2026-01-28 | $25.20 | $25.20 | 5,660 | — | — |
| 2026-01-27 | $26.80 | $26.80 | 2,440 | — | — |
| 2026-01-26 | $26.80 | $26.80 | 3,000 | — | — |
| 2026-01-23 | $27.40 | $27.40 | 2,890 | — | — |
| 2026-01-22 | $27.00 | $27.00 | 8,090 | — | — |
| 2026-01-21 | $25.60 | $25.60 | 3,580 | — | — |
| 2026-01-20 | $26.40 | $26.40 | 7,560 | — | — |
| 2026-01-16 | $25.00 | $25.00 | 4,980 | — | — |
| 2026-01-15 | $26.30 | $26.30 | 10,930 | — | — |
| 2026-01-14 | $24.50 | $24.50 | 126,630 | — | — |
| 2026-01-13 | $24.40 | $24.40 | 6,890 | — | — |
| 2026-01-12 | $21.60 | $21.60 | 5,350 | — | — |
| 2026-01-09 | $23.50 | $23.50 | 4,180 | — | — |
| 2026-01-08 | $24.30 | $24.30 | 3,620 | — | — |
| 2026-01-07 | $25.50 | $25.50 | 4,880 | — | — |
| 2026-01-06 | $26.90 | $26.90 | 14,300 | — | — |
| 2026-01-05 | $24.90 | $24.90 | 18,240 | — | — |
| 2026-01-02 | $19.90 | $19.90 | 6,500 | — | — |