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
- 2022-05-05 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 | — | — | — | $1.52 | 6,221 |
| 2026-09-03 | — | — | — | $1.47 | 1,209 |
| 2026-09-02 | — | — | — | $1.49 | 3,363 |
| 2026-09-01 | — | — | — | $1.44 | 231 |
| 2026-08-31 | — | — | — | $1.48 | 302 |
| 2026-08-28 | — | — | — | $1.47 | 33 |
| 2026-08-27 | $1.43 | $1.43 | 143,700 | $1.42 | 367 |
| 2026-08-26 | $1.44 | $1.44 | 88,700 | $1.46 | 716 |
| 2026-08-25 | $1.46 | $1.46 | 492,700 | $1.44 | 453 |
| 2026-08-24 | $1.41 | $1.41 | 407,400 | $1.41 | 507 |
| 2026-08-21 | $1.46 | $1.46 | 82,200 | $1.52 | 364 |
| 2026-08-20 | $1.52 | $1.52 | 110,200 | $1.49 | 607 |
| 2026-08-19 | $1.53 | $1.53 | 149,200 | $1.61 | 687 |
| 2026-08-18 | $1.57 | $1.57 | 121,100 | $1.59 | 250 |
| 2026-08-17 | $1.56 | $1.56 | 313,800 | $1.61 | 1,811 |
| 2026-08-14 | $1.67 | $1.67 | 918,800 | $1.67 | 3,041 |
| 2026-08-13 | $1.67 | $1.67 | 4,267,800 | $1.58 | 6,382 |
| 2026-08-12 | $1.71 | $1.71 | 95,900 | $1.75 | 65 |
| 2026-08-11 | $1.78 | $1.78 | 80,600 | $1.74 | 10 |
| 2026-08-10 | $1.83 | $1.83 | 289,000 | $1.86 | 1,127 |
| 2026-08-07 | $1.88 | $1.88 | 148,400 | $1.93 | 78 |
| 2026-08-06 | $1.96 | $1.96 | 127,900 | $1.97 | 232 |
| 2026-08-05 | $1.98 | $1.98 | 401,500 | $1.85 | 1,058 |
| 2026-08-04 | $1.91 | $1.91 | 726,200 | $1.91 | 1,305 |
| 2026-08-03 | $2.28 | $2.28 | 23,330,400 | $2.74 | 23,637 |
| 2026-07-31 | $2.33 | $2.33 | 231,200 | $2.32 | 1,210 |
| 2026-07-30 | $2.50 | $2.50 | 325,700 | $2.52 | 2,278 |
| 2026-07-29 | $2.45 | $2.45 | 681,900 | $2.36 | 929 |
| 2026-07-28 | $2.43 | $2.43 | 1,501,100 | $2.55 | 6,618 |
| 2026-07-27 | $2.91 | $2.91 | 34,827,300 | $7.88 | 63,964 |
| 2026-07-24 | $3.14 | $3.14 | 69,500 | $3.10 | 1 |
| 2026-07-23 | $3.06 | $3.06 | 86,600 | $3.19 | 202 |
| 2026-07-22 | $3.47 | $3.47 | 62,400 | $3.46 | 800 |
| 2026-07-21 | $3.60 | $3.60 | 79,700 | $3.70 | 355 |
| 2026-07-20 | $3.56 | $3.56 | 363,100 | $3.34 | 1,234 |
| 2026-07-17 | $3.23 | $3.23 | 150,200 | — | — |
| 2026-07-16 | $3.21 | $3.21 | 43,200 | — | — |
| 2026-07-15 | $3.40 | $3.40 | 110,300 | — | — |
| 2026-07-14 | $3.48 | $3.48 | 198,400 | — | — |
| 2026-07-13 | $4.20 | $4.20 | 289,500 | — | — |
| 2026-07-10 | $4.41 | $4.41 | 466,873 | — | — |
| 2026-07-09 | $5.22 | $5.22 | 4,209,902 | — | — |
| 2026-07-08 | $5.22 | $5.22 | 10,509,269 | — | — |
| 2026-07-07 | $3.96 | $3.96 | 454,469 | — | — |
| 2026-07-06 | $5.27 | $5.27 | 69,044 | — | — |
| 2026-07-02 | $5.67 | $5.67 | 208,380 | — | — |
| 2026-07-01 | $7.34 | $7.34 | 265,289 | — | — |
| 2026-06-30 | $8.60 | $8.60 | 7,580,902 | — | — |
| 2026-06-29 | $7.34 | $7.34 | 6,336 | — | — |
| 2026-06-26 | $7.07 | $7.07 | 20,878 | — | — |
| 2026-06-25 | $7.29 | $7.29 | 16,467 | — | — |
| 2026-06-24 | $8.55 | $8.55 | 18,747 | — | — |
| 2026-06-23 | $9.00 | $9.00 | 69,842 | — | — |
| 2026-06-22 | $9.41 | $9.41 | 9,082 | — | — |
| 2026-06-18 | $9.81 | $9.81 | 14,358 | — | — |
| 2026-06-17 | $9.27 | $9.27 | 8,793 | — | — |
| 2026-06-16 | $9.90 | $9.90 | 43,864 | — | — |
| 2026-06-15 | $9.50 | $9.50 | 45,747 | — | — |
| 2026-06-12 | $11.57 | $11.57 | 15,267 | — | — |
| 2026-06-11 | $12.06 | $12.06 | 46,247 | — | — |
| 2026-06-10 | $10.80 | $10.80 | 34,691 | — | — |
| 2026-06-09 | $9.99 | $9.99 | 46,616 | — | — |
| 2026-06-08 | $10.22 | $10.22 | 256,260 | — | — |
| 2026-06-05 | $9.41 | $9.41 | 637,067 | — | — |
| 2026-06-04 | $9.68 | $9.68 | 48,158 | — | — |
| 2026-06-03 | $9.09 | $9.09 | 69,431 | — | — |
| 2026-06-02 | $10.67 | $10.67 | 23,900 | — | — |
| 2026-06-01 | $10.49 | $10.49 | 67,509 | — | — |
| 2026-05-29 | $11.79 | $11.79 | 27,716 | — | — |
| 2026-05-28 | $13.01 | $13.01 | 17,676 | — | — |
| 2026-05-27 | $13.10 | $13.10 | 31,867 | — | — |
| 2026-05-26 | $12.56 | $12.56 | 73,342 | — | — |
| 2026-05-22 | $10.94 | $10.94 | 59,391 | — | — |
| 2026-05-21 | $12.02 | $12.02 | 126,818 | — | — |
| 2026-05-20 | $12.47 | $12.47 | 26,393 | — | — |
| 2026-05-19 | $12.11 | $12.11 | 76,429 | — | — |
| 2026-05-18 | $12.92 | $12.92 | 191,171 | — | — |
| 2026-05-15 | $17.50 | $17.50 | 1,543,244 | — | — |
| 2026-05-14 | $18.54 | $18.54 | 1,049,820 | — | — |
| 2026-05-13 | $16.88 | $16.88 | 304,727 | — | — |
| 2026-05-12 | $15.84 | $15.84 | 10,136 | — | — |
| 2026-05-11 | $15.44 | $15.44 | 15,009 | — | — |
| 2026-05-08 | $17.82 | $17.82 | 5,453 | — | — |
| 2026-05-07 | $17.33 | $17.33 | 7,600 | — | — |
| 2026-05-06 | $17.64 | $17.64 | 9,767 | — | — |
| 2026-05-05 | $18.41 | $18.41 | 10,316 | — | — |
| 2026-05-04 | $20.30 | $20.30 | 36,016 | — | — |
| 2026-05-01 | $22.00 | $22.00 | 6,300 | — | — |
| 2026-04-30 | $23.40 | $23.40 | 7,296 | — | — |
| 2026-04-29 | $21.69 | $21.69 | 6,960 | — | — |
| 2026-04-28 | $22.32 | $22.32 | 9,200 | — | — |
| 2026-04-27 | $23.36 | $23.36 | 12,040 | — | — |
| 2026-04-24 | $22.23 | $22.23 | 15,760 | — | — |
| 2026-04-23 | $24.66 | $24.66 | 17,951 | — | — |
| 2026-04-22 | $25.88 | $25.88 | 58,973 | — | — |
| 2026-04-21 | $31.05 | $31.05 | 1,545,300 | — | — |
| 2026-04-20 | $41.40 | $41.40 | 2,838 | — | — |
| 2026-04-17 | $42.21 | $42.21 | 8,591 | — | — |
| 2026-04-16 | $42.75 | $42.75 | 1,722 | — | — |
| 2026-04-15 | $44.55 | $44.55 | 8,369 | — | — |
| 2026-04-14 | $44.15 | $44.15 | 1,438 | — | — |
| 2026-04-13 | $44.55 | $44.55 | 891 | — | — |
| 2026-04-10 | $45.00 | $45.00 | 1,313 | — | — |
| 2026-04-09 | $49.95 | $49.95 | 4,889 | — | — |
| 2026-04-08 | $47.70 | $47.70 | 1,611 | — | — |
| 2026-04-07 | $48.15 | $48.15 | 1,040 | — | — |
| 2026-04-06 | $48.15 | $48.15 | 1,047 | — | — |
| 2026-04-02 | $45.45 | $45.45 | 1,387 | — | — |
| 2026-04-01 | $48.15 | $48.15 | 2,300 | — | — |
| 2026-03-31 | $51.75 | $51.75 | 6,904 | — | — |
| 2026-03-30 | $43.06 | $43.06 | 2,907 | — | — |
| 2026-03-27 | $45.90 | $45.90 | 4,760 | — | — |
| 2026-03-26 | $51.75 | $51.75 | 7,836 | — | — |
| 2026-03-25 | $50.40 | $50.40 | 11,204 | — | — |
| 2026-03-24 | $61.65 | $61.65 | 207,813 | — | — |
| 2026-03-23 | $81.90 | $81.90 | 14,353 | — | — |
| 2026-03-20 | $81.68 | $81.68 | 1,440 | — | — |
| 2026-03-19 | $96.97 | $96.97 | 202 | — | — |
| 2026-03-18 | $102.60 | $102.60 | 867 | — | — |
| 2026-03-17 | $101.70 | $101.70 | 522 | — | — |
| 2026-03-16 | $103.95 | $103.95 | 2,282 | — | — |
| 2026-03-13 | $108.90 | $108.90 | 1,478 | — | — |
| 2026-03-12 | $104.85 | $104.85 | 21,060 | — | — |
| 2026-03-11 | $107.10 | $107.10 | 1,176 | — | — |
| 2026-03-10 | $102.15 | $102.15 | 3,640 | — | — |
| 2026-03-09 | $126.90 | $126.90 | 11,060 | — | — |
| 2026-03-06 | $115.20 | $115.20 | 1,496 | — | — |
| 2026-03-05 | $121.95 | $121.95 | 1,231 | — | — |
| 2026-03-04 | $130.05 | $130.05 | 9,731 | — | — |
| 2026-03-03 | $114.30 | $114.30 | 491 | — | — |
| 2026-03-02 | $121.50 | $121.50 | 1,216 | — | — |
| 2026-02-27 | $133.20 | $133.20 | 14,138 | — | — |
| 2026-02-26 | $143.10 | $143.10 | 398 | — | — |
| 2026-02-25 | $137.25 | $137.25 | 516 | — | — |
| 2026-02-24 | $137.02 | $137.02 | 958 | — | — |
| 2026-02-23 | $144.00 | $144.00 | 687 | — | — |
| 2026-02-20 | $151.65 | $151.65 | 780 | — | — |
| 2026-02-19 | $161.55 | $161.55 | 507 | — | — |
| 2026-02-18 | $152.10 | $152.10 | 400 | — | — |
| 2026-02-17 | $149.40 | $149.40 | 878 | — | — |
| 2026-02-13 | $150.75 | $150.75 | 1,609 | — | — |
| 2026-02-12 | $152.55 | $152.55 | 1,276 | — | — |
| 2026-02-11 | $171.00 | $171.00 | 1,542 | — | — |
| 2026-02-10 | $171.00 | $171.00 | 1,431 | — | — |
| 2026-02-09 | $169.20 | $169.20 | 12,162 | — | — |
| 2026-02-06 | $162.00 | $162.00 | 1,029 | — | — |
| 2026-02-05 | $144.90 | $144.90 | 1,511 | — | — |
| 2026-02-04 | $158.40 | $158.40 | 3,460 | — | — |
| 2026-02-03 | $173.70 | $173.70 | 28,382 | — | — |
| 2026-02-02 | $201.15 | $201.15 | 1,324 | — | — |
| 2026-01-30 | $218.25 | $218.25 | 1,644 | — | — |
| 2026-01-29 | $229.50 | $229.50 | 178 | — | — |
| 2026-01-28 | $231.75 | $231.75 | 313 | — | — |
| 2026-01-27 | $230.85 | $230.85 | 260 | — | — |
| 2026-01-26 | $235.35 | $235.35 | 963 | — | — |
| 2026-01-23 | $262.80 | $262.80 | 763 | — | — |
| 2026-01-22 | $268.20 | $268.20 | 945 | — | — |
| 2026-01-21 | $257.40 | $257.40 | 692 | — | — |
| 2026-01-20 | $283.05 | $283.05 | 587 | — | — |
| 2026-01-16 | $297.00 | $297.00 | 869 | — | — |
| 2026-01-15 | $312.75 | $312.75 | 1,341 | — | — |
| 2026-01-14 | $336.15 | $336.15 | 4,077 | — | — |
| 2026-01-13 | $378.45 | $378.45 | 110,983 | — | — |
| 2026-01-12 | $283.05 | $283.05 | 5,415 | — | — |
| 2026-01-09 | $305.10 | $305.10 | 245 | — | — |
| 2026-01-08 | $316.35 | $316.35 | 252 | — | — |
| 2026-01-07 | $353.25 | $353.25 | 455 | — | — |
| 2026-01-06 | $393.75 | $393.75 | 2,038 | — | — |
| 2026-01-05 | $326.25 | $326.25 | 277 | — | — |
| 2026-01-02 | $306.90 | $306.90 | 201 | — | — |