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
- 2022-08-26 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 | — | — | — | $1.69 | 311 |
| 2026-09-03 | — | — | — | $1.72 | 920 |
| 2026-09-02 | — | — | — | $1.79 | 3,081 |
| 2026-09-01 | — | — | — | $1.83 | 382 |
| 2026-08-31 | — | — | — | $1.88 | 803 |
| 2026-08-28 | — | — | — | $2.02 | 2,590 |
| 2026-08-27 | $2.10 | $2.10 | 321,900 | $2.06 | 3,346 |
| 2026-08-26 | $2.01 | $2.01 | 3,232,600 | $2.20 | 8,708 |
| 2026-08-25 | $2.70 | $2.70 | 480,800 | $2.45 | 4,686 |
| 2026-08-24 | $2.37 | $2.37 | 129,100 | $2.50 | 230 |
| 2026-08-21 | $2.59 | $2.59 | 33,800 | $2.54 | 68 |
| 2026-08-20 | $2.56 | $2.56 | 51,600 | $2.61 | 432 |
| 2026-08-19 | $2.66 | $2.66 | 109,600 | $2.59 | 1,294 |
| 2026-08-18 | $2.64 | $2.64 | 126,800 | $2.56 | 2,066 |
| 2026-08-17 | $2.60 | $2.60 | 231,000 | $2.75 | 1,296 |
| 2026-08-14 | $2.86 | $2.86 | 1,214,400 | $2.77 | 7,194 |
| 2026-08-13 | $2.74 | $2.74 | 184,300 | $2.74 | 1,690 |
| 2026-08-12 | $2.83 | $2.83 | 643,300 | $2.92 | 3,053 |
| 2026-08-11 | $2.92 | $2.92 | 114,100 | $2.76 | 1,050 |
| 2026-08-10 | $2.83 | $2.83 | 305,800 | $2.94 | 4,141 |
| 2026-08-07 | $2.85 | $2.85 | 656,500 | $2.61 | 5,519 |
| 2026-08-06 | $2.53 | $2.53 | 297,700 | $2.38 | 2,100 |
| 2026-08-05 | $2.55 | $2.55 | 1,424,500 | $3.17 | 13,070 |
| 2026-08-04 | $3.01 | $3.01 | 673,700 | $2.64 | 16,954 |
| 2026-08-03 | $3.02 | $3.02 | 2,292,700 | $3.32 | 14,430 |
| 2026-07-31 | $3.53 | $3.53 | 320,300 | $3.81 | 2,299 |
| 2026-07-30 | $4.25 | $4.25 | 559,600 | $0.36 | 44,517 |
| 2026-07-29 | $3.30 | $3.30 | 227,636 | $0.31 | 2,211 |
| 2026-07-28 | $3.70 | $3.70 | 3,509,382 | $0.27 | 325,197 |
| 2026-07-27 | $2.76 | $2.76 | 98,355 | $0.28 | 3,400 |
| 2026-07-24 | $3.69 | $3.69 | 37,291 | $0.34 | 1,606 |
| 2026-07-23 | $3.98 | $3.98 | 7,909 | $0.36 | 198 |
| 2026-07-22 | $4.14 | $4.14 | 24,282 | $0.37 | 979 |
| 2026-07-21 | $4.16 | $4.16 | 47,400 | $0.38 | 1,963 |
| 2026-07-20 | $4.26 | $4.26 | 1,120,536 | $0.47 | 4,449 |
| 2026-07-17 | $5.14 | $5.14 | 30,691 | — | — |
| 2026-07-16 | $4.83 | $4.83 | 9,591 | — | — |
| 2026-07-15 | $4.63 | $4.63 | 15,473 | — | — |
| 2026-07-14 | $4.82 | $4.82 | 27,545 | — | — |
| 2026-07-13 | $4.84 | $4.84 | 28,627 | — | — |
| 2026-07-10 | $5.32 | $5.32 | 22,064 | — | — |
| 2026-07-09 | $5.75 | $5.75 | 27,755 | — | — |
| 2026-07-08 | $6.12 | $6.12 | 23,318 | — | — |
| 2026-07-07 | $6.28 | $6.28 | 29,182 | — | — |
| 2026-07-06 | $6.60 | $6.60 | 58,809 | — | — |
| 2026-07-02 | $7.03 | $7.03 | 24,518 | — | — |
| 2026-07-01 | $7.54 | $7.54 | 72,555 | — | — |
| 2026-06-30 | $7.43 | $7.43 | 113,336 | — | — |
| 2026-06-29 | $8.69 | $8.69 | 226,436 | — | — |
| 2026-06-26 | $8.87 | $8.87 | 983,955 | — | — |
| 2026-06-25 | $12.10 | $12.10 | 29,699,973 | — | — |
| 2026-06-24 | $6.19 | $6.19 | 80,091 | — | — |
| 2026-06-23 | $6.89 | $6.89 | 46,664 | — | — |
| 2026-06-22 | $7.30 | $7.30 | 41,955 | — | — |
| 2026-06-18 | $7.57 | $7.57 | 41,382 | — | — |
| 2026-06-17 | $8.07 | $8.07 | 37,909 | — | — |
| 2026-06-16 | $7.65 | $7.65 | 80,282 | — | — |
| 2026-06-15 | $8.02 | $8.02 | 86,445 | — | — |
| 2026-06-12 | $7.82 | $7.82 | 67,364 | — | — |
| 2026-06-11 | $8.47 | $8.47 | 52,127 | — | — |
| 2026-06-10 | $8.33 | $8.33 | 78,718 | — | — |
| 2026-06-09 | $8.84 | $8.84 | 162,291 | — | — |
| 2026-06-08 | $10.23 | $10.23 | 4,663,391 | — | — |
| 2026-06-05 | $13.31 | $13.31 | 1,185,727 | — | — |
| 2026-06-04 | $17.16 | $17.16 | 6,999,564 | — | — |
| 2026-06-03 | $11.22 | $11.22 | 49,109 | — | — |
| 2026-06-02 | $13.20 | $13.20 | 93,327 | — | — |
| 2026-06-01 | $14.74 | $14.74 | 130,464 | — | — |
| 2026-05-29 | $14.96 | $14.96 | 5,976,936 | — | — |
| 2026-05-28 | $12.76 | $12.76 | 1,086,645 | — | — |
| 2026-05-27 | $12.10 | $12.10 | 6,427 | — | — |
| 2026-05-26 | $13.09 | $13.09 | 15,955 | — | — |
| 2026-05-22 | $13.31 | $13.31 | 6,909 | — | — |
| 2026-05-21 | $13.20 | $13.20 | 6,673 | — | — |
| 2026-05-20 | $13.86 | $13.86 | 3,018 | — | — |
| 2026-05-19 | $14.74 | $14.74 | 3,282 | — | — |
| 2026-05-18 | $15.07 | $15.07 | 4,655 | — | — |
| 2026-05-15 | $15.84 | $15.84 | 3,709 | — | — |
| 2026-05-14 | $15.40 | $15.40 | 9,064 | — | — |
| 2026-05-13 | $16.83 | $16.83 | 9,573 | — | — |
| 2026-05-12 | $16.50 | $16.50 | 10,336 | — | — |
| 2026-05-11 | $18.26 | $18.26 | 7,518 | — | — |
| 2026-05-08 | $19.03 | $19.03 | 9,636 | — | — |
| 2026-05-07 | $20.57 | $20.57 | 6,209 | — | — |
| 2026-05-06 | $20.24 | $20.24 | 17,882 | — | — |
| 2026-05-05 | $24.31 | $24.31 | 39,064 | — | — |
| 2026-05-04 | $22.77 | $22.77 | 17,973 | — | — |
| 2026-05-01 | $24.42 | $24.42 | 21,000 | — | — |
| 2026-04-30 | $26.73 | $26.73 | 86,482 | — | — |
| 2026-04-29 | $24.09 | $24.09 | 79,982 | — | — |
| 2026-04-28 | $25.30 | $25.30 | 3,934,236 | — | — |
| 2026-04-27 | $22.00 | $22.00 | 3,636 | — | — |
| 2026-04-24 | $20.24 | $20.24 | 4,373 | — | — |
| 2026-04-23 | $22.00 | $22.00 | 3,900 | — | — |
| 2026-04-22 | $23.21 | $23.21 | 3,409 | — | — |
| 2026-04-21 | $23.54 | $23.54 | 4,864 | — | — |
| 2026-04-20 | $22.33 | $22.33 | 70,609 | — | — |
| 2026-04-17 | $22.33 | $22.33 | 1,436 | — | — |
| 2026-04-16 | $22.33 | $22.33 | 5,355 | — | — |
| 2026-04-15 | $21.12 | $21.12 | 2,564 | — | — |
| 2026-04-14 | $20.46 | $20.46 | 2,545 | — | — |
| 2026-04-13 | $20.79 | $20.79 | 1,336 | — | — |
| 2026-04-10 | $19.69 | $19.69 | 2,173 | — | — |
| 2026-04-09 | $19.58 | $19.58 | 3,927 | — | — |
| 2026-04-08 | $19.58 | $19.58 | 2,136 | — | — |
| 2026-04-07 | $18.70 | $18.70 | 5,064 | — | — |
| 2026-04-06 | $21.23 | $21.23 | 5,282 | — | — |
| 2026-04-02 | $21.56 | $21.56 | 69,818 | — | — |
| 2026-04-01 | $21.01 | $21.01 | 24,564 | — | — |
| 2026-03-31 | $24.97 | $24.97 | 155,891 | — | — |
| 2026-03-30 | $33.88 | $33.88 | 47,291 | — | — |
| 2026-03-27 | $24.20 | $24.20 | 4,618 | — | — |
| 2026-03-26 | $27.72 | $27.72 | 3,882 | — | — |
| 2026-03-25 | $31.79 | $31.79 | 1,155 | — | — |
| 2026-03-24 | $36.08 | $36.08 | 2,682 | — | — |
| 2026-03-23 | $40.26 | $40.26 | 882 | — | — |
| 2026-03-20 | $41.47 | $41.47 | 618 | — | — |
| 2026-03-19 | $43.12 | $43.12 | 727 | — | — |
| 2026-03-18 | $43.95 | $43.94 | 1,091 | — | — |
| 2026-03-17 | $44.77 | $44.77 | 5,727 | — | — |
| 2026-03-16 | $44.00 | $44.00 | 1,336 | — | — |
| 2026-03-13 | $43.12 | $43.12 | 1,055 | — | — |
| 2026-03-12 | $42.24 | $42.24 | 5,227 | — | — |
| 2026-03-11 | $44.33 | $44.33 | 12,845 | — | — |
| 2026-03-10 | $46.20 | $46.20 | 5,236 | — | — |
| 2026-03-09 | $45.21 | $45.21 | 2,082 | — | — |
| 2026-03-06 | $46.97 | $46.97 | 900 | — | — |
| 2026-03-05 | $45.21 | $45.21 | 736 | — | — |
| 2026-03-04 | $46.09 | $46.09 | 2,064 | — | — |
| 2026-03-03 | $43.23 | $43.23 | 1,218 | — | — |
| 2026-03-02 | $43.34 | $43.34 | 1,055 | — | — |
| 2026-02-27 | $46.53 | $46.53 | 1,518 | — | — |
| 2026-02-26 | $45.65 | $45.65 | 1,427 | — | — |
| 2026-02-25 | $47.30 | $47.30 | 4,873 | — | — |
| 2026-02-24 | $47.52 | $47.52 | 11,091 | — | — |
| 2026-02-23 | $41.25 | $41.25 | 3,373 | — | — |
| 2026-02-20 | $48.40 | $48.40 | 2,300 | — | — |
| 2026-02-19 | $49.17 | $49.17 | 4,445 | — | — |
| 2026-02-18 | $57.31 | $57.31 | 8,782 | — | — |
| 2026-02-17 | $50.71 | $50.71 | 16,709 | — | — |
| 2026-02-13 | $59.60 | $59.60 | 1,999 | — | — |
| 2026-02-12 | $56.67 | $56.67 | 6,562 | — | — |
| 2026-02-11 | $69.30 | $69.30 | 2,916 | — | — |
| 2026-02-10 | $73.61 | $73.61 | 1,068 | — | — |
| 2026-02-09 | $76.69 | $76.69 | 3,075 | — | — |
| 2026-02-06 | $80.23 | $80.23 | 2,743 | — | — |
| 2026-02-05 | $84.70 | $84.70 | 1,788 | — | — |
| 2026-02-04 | $89.17 | $89.17 | 4,621 | — | — |
| 2026-02-03 | $85.47 | $85.47 | 3,116 | — | — |
| 2026-02-02 | $92.09 | $92.09 | 20,897 | — | — |
| 2026-01-30 | $87.32 | $87.32 | 6,351 | — | — |
| 2026-01-29 | $86.39 | $86.39 | 7,544 | — | — |
| 2026-01-28 | $92.40 | $92.40 | 26,858 | — | — |
| 2026-01-27 | $95.33 | $95.33 | 4,726 | — | — |
| 2026-01-26 | $101.64 | $101.64 | 6,845 | — | — |
| 2026-01-23 | $123.66 | $123.66 | 6,410 | — | — |
| 2026-01-22 | $127.51 | $127.51 | 30,368 | — | — |
| 2026-01-21 | $113.19 | $113.19 | 93,244 | — | — |
| 2026-01-20 | $178.64 | $178.64 | 36,553 | — | — |
| 2026-01-16 | $198.66 | $198.66 | 1,526,745 | — | — |
| 2026-01-15 | $85.93 | $85.93 | 712 | — | — |
| 2026-01-14 | $90.86 | $90.86 | 1,151 | — | — |
| 2026-01-13 | $97.02 | $97.02 | 772 | — | — |
| 2026-01-12 | $104.10 | $104.10 | 972 | — | — |
| 2026-01-09 | $107.80 | $107.80 | 1,121 | — | — |
| 2026-01-08 | $112.27 | $112.27 | 1,023 | — | — |
| 2026-01-07 | $117.50 | $117.50 | 814 | — | — |
| 2026-01-06 | $121.51 | $121.51 | 629 | — | — |
| 2026-01-05 | $123.20 | $123.20 | 1,024 | — | — |
| 2026-01-02 | $128.74 | $128.74 | 2,721 | — | — |