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
- 2021-05-12 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 | — | — | — | $1.84 | 643 |
| 2026-09-03 | — | — | — | $1.85 | 500 |
| 2026-09-02 | — | — | — | $1.88 | 63 |
| 2026-09-01 | — | — | — | $1.90 | 587 |
| 2026-08-31 | — | — | — | $2.00 | 888 |
| 2026-08-28 | — | — | — | $1.84 | 1,711 |
| 2026-08-27 | $1.89 | $1.89 | 102,400 | $1.97 | 301 |
| 2026-08-26 | $2.00 | $2.00 | 173,300 | $2.04 | 1,236 |
| 2026-08-25 | $2.15 | $2.15 | 542,200 | $2.19 | 681 |
| 2026-08-24 | $2.25 | $2.25 | 374,800 | $2.61 | 1,150 |
| 2026-08-21 | $2.76 | $2.76 | 152,100 | $2.86 | 278 |
| 2026-08-20 | $2.98 | $2.98 | 119,400 | $3.08 | 425 |
| 2026-08-19 | $3.12 | $3.12 | 228,500 | $3.11 | 1,781 |
| 2026-08-18 | $3.06 | $3.06 | 332,500 | $3.08 | 216 |
| 2026-08-17 | $3.14 | $3.14 | 198,000 | $3.29 | 944 |
| 2026-08-14 | $3.42 | $3.42 | 1,665,000 | $3.26 | 3,998 |
| 2026-08-13 | $3.39 | $3.39 | 78,900 | $3.45 | 554 |
| 2026-08-12 | $3.46 | $3.46 | 172,500 | $3.52 | 810 |
| 2026-08-11 | $3.81 | $3.81 | 221,000 | $3.51 | 830 |
| 2026-08-10 | $3.64 | $3.64 | 156,000 | $3.30 | 2,099 |
| 2026-08-07 | $3.71 | $3.71 | 571,300 | $3.60 | 6,604 |
| 2026-08-06 | $3.38 | $3.38 | 255,456 | $0.35 | 11,154 |
| 2026-08-05 | $0.37 | $0.37 | 5,221,500 | $0.53 | 16,657 |
| 2026-08-04 | $0.56 | $0.56 | 17,131,800 | $0.58 | 48,118 |
| 2026-08-03 | $0.53 | $0.53 | 22,700,300 | $0.52 | 7,926 |
| 2026-07-31 | $4.56 | $4.56 | 62,400 | $0.54 | 5,889 |
| 2026-07-30 | $0.57 | $0.57 | 157,800 | $0.56 | 1,089 |
| 2026-07-29 | $0.57 | $0.57 | 254,600 | $0.60 | 539 |
| 2026-07-28 | $0.63 | $0.63 | 271,600 | $0.60 | 301 |
| 2026-07-27 | $0.65 | $0.65 | 491,700 | $0.62 | 1,120 |
| 2026-07-24 | $0.67 | $0.67 | 2,699,700 | $0.80 | 8,866 |
| 2026-07-23 | $0.83 | $0.83 | 16,341,600 | $0.84 | 53,255 |
| 2026-07-22 | $8.01 | $8.01 | 47,222 | $0.88 | 3,286 |
| 2026-07-21 | $8.10 | $8.10 | 1,742,667 | $0.93 | 72,772 |
| 2026-07-20 | $8.09 | $8.09 | 16,356 | $0.96 | 620 |
| 2026-07-17 | $0.95 | $0.95 | 181,400 | — | — |
| 2026-07-16 | $0.95 | $0.95 | 149,300 | — | — |
| 2026-07-15 | $0.99 | $0.99 | 933,900 | — | — |
| 2026-07-14 | $1.25 | $1.25 | 506,400 | — | — |
| 2026-07-13 | $1.21 | $1.21 | 494,800 | — | — |
| 2026-07-10 | $1.53 | $1.53 | 182,400 | — | — |
| 2026-07-09 | $1.64 | $1.64 | 253,200 | — | — |
| 2026-07-08 | $1.57 | $1.57 | 209,700 | — | — |
| 2026-07-07 | $1.72 | $1.72 | 460,500 | — | — |
| 2026-07-06 | $1.93 | $1.93 | 4,740,700 | — | — |
| 2026-07-02 | $1.99 | $1.99 | 3,882,400 | — | — |
| 2026-07-01 | $2.13 | $2.13 | 232,200 | — | — |
| 2026-06-30 | $2.14 | $2.14 | 123,900 | — | — |
| 2026-06-29 | $2.20 | $2.20 | 407,500 | — | — |
| 2026-06-26 | $2.10 | $2.10 | 858,000 | — | — |
| 2026-06-25 | $2.58 | $2.58 | 4,361,200 | — | — |
| 2026-06-24 | $2.38 | $2.38 | 134,800 | — | — |
| 2026-06-23 | $2.46 | $2.46 | 108,900 | — | — |
| 2026-06-22 | $2.43 | $2.43 | 106,100 | — | — |
| 2026-06-18 | $2.55 | $2.55 | 272,800 | — | — |
| 2026-06-17 | $2.50 | $2.50 | 197,100 | — | — |
| 2026-06-16 | $2.71 | $2.71 | 189,700 | — | — |
| 2026-06-15 | $2.77 | $2.77 | 241,100 | — | — |
| 2026-06-12 | $3.04 | $3.04 | 576,100 | — | — |
| 2026-06-11 | $3.22 | $3.22 | 775,700 | — | — |
| 2026-06-10 | $3.29 | $3.29 | 1,200,700 | — | — |
| 2026-06-09 | $3.77 | $3.77 | 2,317,500 | — | — |
| 2026-06-08 | $3.31 | $3.31 | 437,800 | — | — |
| 2026-06-05 | $3.04 | $3.04 | 108,200 | — | — |
| 2026-06-04 | $3.24 | $3.24 | 470,800 | — | — |
| 2026-06-03 | $3.44 | $3.44 | 117,300 | — | — |
| 2026-06-02 | $3.64 | $3.64 | 155,200 | — | — |
| 2026-06-01 | $4.11 | $4.11 | 369,800 | — | — |
| 2026-05-29 | $3.85 | $3.85 | 168,300 | — | — |
| 2026-05-28 | $4.27 | $4.27 | 330,700 | — | — |
| 2026-05-27 | $3.84 | $3.84 | 75,400 | — | — |
| 2026-05-26 | $3.92 | $3.92 | 161,800 | — | — |
| 2026-05-22 | $4.27 | $4.27 | 236,100 | — | — |
| 2026-05-21 | $4.03 | $4.03 | 101,150 | — | — |
| 2026-05-20 | $4.64 | $4.64 | 167,525 | — | — |
| 2026-05-19 | $6.36 | $6.36 | 83,988 | — | — |
| 2026-05-18 | $6.88 | $6.88 | 61,500 | — | — |
| 2026-05-15 | $6.68 | $6.68 | 87,700 | — | — |
| 2026-05-14 | $7.44 | $7.44 | 274,250 | — | — |
| 2026-05-13 | $6.53 | $6.53 | 102,138 | — | — |
| 2026-05-12 | $6.24 | $6.24 | 29,075 | — | — |
| 2026-05-11 | $6.04 | $6.04 | 114,750 | — | — |
| 2026-05-08 | $6.52 | $6.52 | 48,838 | — | — |
| 2026-05-07 | $6.48 | $6.48 | 42,000 | — | — |
| 2026-05-06 | $6.65 | $6.65 | 154,913 | — | — |
| 2026-05-05 | $6.72 | $6.72 | 32,150 | — | — |
| 2026-05-04 | $7.26 | $7.26 | 39,313 | — | — |
| 2026-05-01 | $7.34 | $7.34 | 106,413 | — | — |
| 2026-04-30 | $6.99 | $6.99 | 45,825 | — | — |
| 2026-04-29 | $7.61 | $7.61 | 58,963 | — | — |
| 2026-04-28 | $7.25 | $7.25 | 47,413 | — | — |
| 2026-04-27 | $7.88 | $7.88 | 38,613 | — | — |
| 2026-04-24 | $8.24 | $8.24 | 66,300 | — | — |
| 2026-04-23 | $8.56 | $8.56 | 99,163 | — | — |
| 2026-04-22 | $8.96 | $8.96 | 255,275 | — | — |
| 2026-04-21 | $8.00 | $8.00 | 72,688 | — | — |
| 2026-04-20 | $8.48 | $8.48 | 153,525 | — | — |
| 2026-04-17 | $9.20 | $9.20 | 779,750 | — | — |
| 2026-04-16 | $8.80 | $8.80 | 157,250 | — | — |
| 2026-04-15 | $9.04 | $9.04 | 78,388 | — | — |
| 2026-04-14 | $9.12 | $9.12 | 227,925 | — | — |
| 2026-04-13 | $8.72 | $8.72 | 146,900 | — | — |
| 2026-04-10 | $8.88 | $8.88 | 76,063 | — | — |
| 2026-04-09 | $9.04 | $9.04 | 143,900 | — | — |
| 2026-04-08 | $10.32 | $10.32 | 3,211,250 | — | — |
| 2026-04-07 | $10.24 | $10.24 | 26,550 | — | — |
| 2026-04-06 | $11.12 | $11.12 | 37,863 | — | — |
| 2026-04-02 | $10.80 | $10.80 | 130,550 | — | — |
| 2026-04-01 | $11.44 | $11.44 | 521,513 | — | — |
| 2026-03-31 | $11.12 | $11.12 | 140,725 | — | — |
| 2026-03-30 | $10.80 | $10.80 | 3,275 | — | — |
| 2026-03-27 | $11.09 | $11.09 | 10,450 | — | — |
| 2026-03-26 | $12.48 | $12.48 | 12,788 | — | — |
| 2026-03-25 | $12.24 | $12.24 | 9,150 | — | — |
| 2026-03-24 | $12.64 | $12.64 | 41,450 | — | — |
| 2026-03-23 | $12.72 | $12.72 | 13,313 | — | — |
| 2026-03-20 | $13.12 | $13.12 | 9,388 | — | — |
| 2026-03-19 | $13.28 | $13.28 | 28,113 | — | — |
| 2026-03-18 | $13.60 | $13.60 | 9,525 | — | — |
| 2026-03-17 | $14.72 | $14.72 | 7,838 | — | — |
| 2026-03-16 | $15.04 | $15.04 | 11,788 | — | — |
| 2026-03-13 | $15.36 | $15.36 | 15,900 | — | — |
| 2026-03-12 | $14.80 | $14.80 | 42,675 | — | — |
| 2026-03-11 | $17.60 | $17.60 | 207,100 | — | — |
| 2026-03-10 | $17.20 | $17.20 | 8,338 | — | — |
| 2026-03-09 | $16.56 | $16.56 | 2,550 | — | — |
| 2026-03-06 | $16.64 | $16.64 | 4,075 | — | — |
| 2026-03-05 | $16.48 | $16.48 | 5,125 | — | — |
| 2026-03-04 | $16.32 | $16.32 | 8,438 | — | — |
| 2026-03-03 | $16.56 | $16.56 | 8,325 | — | — |
| 2026-03-02 | $16.60 | $16.60 | 15,838 | — | — |
| 2026-02-27 | $15.36 | $15.36 | 15,313 | — | — |
| 2026-02-26 | $17.28 | $17.28 | 14,225 | — | — |
| 2026-02-25 | $16.24 | $16.24 | 13,213 | — | — |
| 2026-02-24 | $18.00 | $18.00 | 18,738 | — | — |
| 2026-02-23 | $17.76 | $17.76 | 60,950 | — | — |
| 2026-02-20 | $26.00 | $26.00 | 388,713 | — | — |
| 2026-02-19 | $26.88 | $26.88 | 4,875 | — | — |
| 2026-02-18 | $28.52 | $28.52 | 7,663 | — | — |
| 2026-02-17 | $27.44 | $27.44 | 9,875 | — | — |
| 2026-02-13 | $28.48 | $28.48 | 9,250 | — | — |
| 2026-02-12 | $29.76 | $29.76 | 14,738 | — | — |
| 2026-02-11 | $32.48 | $32.48 | 15,813 | — | — |
| 2026-02-10 | $35.20 | $35.20 | 71,538 | — | — |
| 2026-02-09 | $34.08 | $34.08 | 5,875 | — | — |
| 2026-02-06 | $35.12 | $35.12 | 6,825 | — | — |
| 2026-02-05 | $31.16 | $31.16 | 11,775 | — | — |
| 2026-02-04 | $30.56 | $30.56 | 12,638 | — | — |
| 2026-02-03 | $29.68 | $29.68 | 24,763 | — | — |
| 2026-02-02 | $31.76 | $31.76 | 634,063 | — | — |
| 2026-01-30 | $34.72 | $34.72 | 15,763 | — | — |
| 2026-01-29 | $33.44 | $33.44 | 10,213 | — | — |
| 2026-01-28 | $35.44 | $35.44 | 10,850 | — | — |
| 2026-01-27 | $38.40 | $38.40 | 168,550 | — | — |
| 2026-01-26 | $36.72 | $36.72 | 8,350 | — | — |
| 2026-01-23 | $40.80 | $40.80 | 32,788 | — | — |
| 2026-01-22 | $39.12 | $39.12 | 17,488 | — | — |
| 2026-01-21 | $39.20 | $39.20 | 15,663 | — | — |
| 2026-01-20 | $39.36 | $39.36 | 11,825 | — | — |
| 2026-01-16 | $43.52 | $43.52 | 41,025 | — | — |
| 2026-01-15 | $49.04 | $49.04 | 244,225 | — | — |
| 2026-01-14 | $47.76 | $47.76 | 5,125 | — | — |
| 2026-01-13 | $47.60 | $47.60 | 8,325 | — | — |
| 2026-01-12 | $52.80 | $52.80 | 12,875 | — | — |
| 2026-01-09 | $55.76 | $55.76 | 17,163 | — | — |
| 2026-01-08 | $62.56 | $62.56 | 65,350 | — | — |
| 2026-01-07 | $59.48 | $59.48 | 2,750 | — | — |
| 2026-01-06 | $60.40 | $60.40 | 4,800 | — | — |
| 2026-01-05 | $62.20 | $62.20 | 2,538 | — | — |
| 2026-01-02 | $60.72 | $60.72 | 3,600 | — | — |