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
- 2022-03-18 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 | — | — | — | $1.13 | 400 |
| 2026-09-03 | — | — | — | $1.22 | 680 |
| 2026-09-02 | — | — | — | $1.36 | 1,022 |
| 2026-09-01 | — | — | — | $1.40 | 733 |
| 2026-08-31 | — | — | — | $0.42 | 3,960 |
| 2026-08-28 | — | — | — | $0.43 | 457 |
| 2026-08-27 | $0.47 | $0.47 | 141,700 | $0.48 | 314 |
| 2026-08-26 | $0.48 | $0.48 | 465,600 | $0.52 | 835 |
| 2026-08-25 | $0.55 | $0.55 | 891,000 | $0.49 | 1,606 |
| 2026-08-24 | $0.50 | $0.50 | 334,500 | $0.53 | 150 |
| 2026-08-21 | $0.58 | $0.58 | 176,000 | $0.57 | 794 |
| 2026-08-20 | $0.56 | $0.56 | 429,800 | $0.52 | 980 |
| 2026-08-19 | $0.56 | $0.56 | 261,600 | $0.57 | 349 |
| 2026-08-18 | $0.55 | $0.55 | 545,700 | $0.62 | 1,600 |
| 2026-08-17 | $0.61 | $0.61 | 3,850,300 | $0.66 | 8,314 |
| 2026-08-14 | $0.59 | $0.59 | 249,900 | $0.54 | 1,613 |
| 2026-08-13 | $0.55 | $0.55 | 4,450,100 | $0.46 | 3,667 |
| 2026-08-12 | $0.52 | $0.52 | 115,800 | — | — |
| 2026-08-11 | $0.52 | $0.52 | 234,000 | $0.55 | 200 |
| 2026-08-10 | $0.61 | $0.61 | 135,600 | $0.67 | 150 |
| 2026-08-07 | $0.63 | $0.63 | 232,200 | $0.60 | 1,301 |
| 2026-08-06 | $0.57 | $0.57 | 233,100 | $0.59 | 3,276 |
| 2026-08-05 | $0.62 | $0.62 | 263,800 | $0.68 | 619 |
| 2026-08-04 | $0.61 | $0.61 | 182,900 | $0.64 | 400 |
| 2026-08-03 | $0.65 | $0.65 | 344,900 | $0.72 | 4,030 |
| 2026-07-31 | $0.81 | $0.81 | 1,081,900 | $0.77 | 1,186 |
| 2026-07-30 | $0.85 | $0.85 | 57,800 | $0.86 | 500 |
| 2026-07-29 | $0.85 | $0.85 | 78,900 | $0.86 | 662 |
| 2026-07-28 | $0.93 | $0.93 | 118,400 | $0.91 | 110 |
| 2026-07-27 | $1.05 | $1.05 | 329,800 | $1.10 | 1,170 |
| 2026-07-24 | $1.10 | $1.10 | 181,400 | $1.16 | 500 |
| 2026-07-23 | $1.22 | $1.22 | 515,300 | $1.18 | 570 |
| 2026-07-22 | $1.27 | $1.27 | 93,100 | $1.27 | 164 |
| 2026-07-21 | $1.27 | $1.27 | 156,000 | $1.35 | 300 |
| 2026-07-20 | $1.31 | $1.31 | 44,800 | $1.29 | 912 |
| 2026-07-17 | $1.32 | $1.32 | 83,600 | — | — |
| 2026-07-16 | $1.34 | $1.34 | 270,600 | — | — |
| 2026-07-15 | $1.37 | $1.37 | 65,700 | — | — |
| 2026-07-14 | $1.43 | $1.43 | 148,700 | — | — |
| 2026-07-13 | $1.41 | $1.41 | 117,900 | — | — |
| 2026-07-10 | $1.40 | $1.40 | 322,900 | — | — |
| 2026-07-09 | $1.31 | $1.31 | 132,300 | — | — |
| 2026-07-08 | $1.33 | $1.33 | 260,900 | — | — |
| 2026-07-07 | $1.31 | $1.31 | 480,400 | — | — |
| 2026-07-06 | $1.49 | $1.49 | 2,752,000 | — | — |
| 2026-07-02 | $1.38 | $1.38 | 298,867 | — | — |
| 2026-07-01 | $1.65 | $1.65 | 293,100 | — | — |
| 2026-06-30 | $1.61 | $1.61 | 207,100 | — | — |
| 2026-06-29 | $1.56 | $1.56 | 307,633 | — | — |
| 2026-06-26 | $1.68 | $1.68 | 5,920,533 | — | — |
| 2026-06-25 | $1.80 | $1.80 | 98,767 | — | — |
| 2026-06-24 | $1.91 | $1.91 | 141,733 | — | — |
| 2026-06-23 | $1.95 | $1.95 | 256,300 | — | — |
| 2026-06-22 | $2.02 | $2.02 | 551,433 | — | — |
| 2026-06-18 | $2.27 | $2.27 | 2,370,767 | — | — |
| 2026-06-17 | $2.40 | $2.40 | 18,484,900 | — | — |
| 2026-06-16 | $2.10 | $2.10 | 35,483,967 | — | — |
| 2026-06-15 | $1.74 | $1.74 | 116,167 | — | — |
| 2026-06-12 | $1.68 | $1.68 | 84,333 | — | — |
| 2026-06-11 | $1.73 | $1.73 | 231,000 | — | — |
| 2026-06-10 | $1.61 | $1.61 | 480,467 | — | — |
| 2026-06-09 | $1.48 | $1.48 | 330,267 | — | — |
| 2026-06-08 | $1.64 | $1.64 | 341,467 | — | — |
| 2026-06-05 | $1.91 | $1.91 | 7,352,067 | — | — |
| 2026-06-04 | $2.06 | $2.06 | 495,600 | — | — |
| 2026-06-03 | $2.52 | $2.52 | 98,733 | — | — |
| 2026-06-02 | $2.78 | $2.78 | 130,100 | — | — |
| 2026-06-01 | $2.85 | $2.85 | 269,433 | — | — |
| 2026-05-29 | $2.73 | $2.73 | 2,117,767 | — | — |
| 2026-05-28 | $3.09 | $3.09 | 1,441,600 | — | — |
| 2026-05-27 | $2.55 | $2.55 | 217,800 | — | — |
| 2026-05-26 | $2.36 | $2.36 | 272,933 | — | — |
| 2026-05-22 | $3.06 | $3.06 | 998,600 | — | — |
| 2026-05-21 | $3.36 | $3.36 | 31,489,067 | — | — |
| 2026-05-20 | $2.22 | $2.22 | 74,800 | — | — |
| 2026-05-19 | $2.58 | $2.58 | 15,933 | — | — |
| 2026-05-18 | $2.70 | $2.70 | 15,300 | — | — |
| 2026-05-15 | $2.70 | $2.70 | 43,167 | — | — |
| 2026-05-14 | $2.91 | $2.91 | 53,633 | — | — |
| 2026-05-13 | $3.15 | $3.15 | 47,733 | — | — |
| 2026-05-12 | $3.39 | $3.39 | 86,000 | — | — |
| 2026-05-11 | $3.45 | $3.45 | 83,800 | — | — |
| 2026-05-08 | $3.63 | $3.63 | 51,333 | — | — |
| 2026-05-07 | $3.87 | $3.87 | 81,500 | — | — |
| 2026-05-06 | $4.17 | $4.17 | 83,533 | — | — |
| 2026-05-05 | $4.38 | $4.38 | 206,033 | — | — |
| 2026-05-04 | $5.07 | $5.07 | 9,384,067 | — | — |
| 2026-05-01 | $5.13 | $5.13 | 26,800 | — | — |
| 2026-04-30 | $5.16 | $5.16 | 14,233 | — | — |
| 2026-04-29 | $5.49 | $5.49 | 5,667 | — | — |
| 2026-04-28 | $5.70 | $5.70 | 5,433 | — | — |
| 2026-04-27 | $5.88 | $5.88 | 5,033 | — | — |
| 2026-04-24 | $5.88 | $5.88 | 6,433 | — | — |
| 2026-04-23 | $5.73 | $5.73 | 3,900 | — | — |
| 2026-04-22 | $6.03 | $6.03 | 7,500 | — | — |
| 2026-04-21 | $6.51 | $6.51 | 6,833 | — | — |
| 2026-04-20 | $6.51 | $6.51 | 3,800 | — | — |
| 2026-04-17 | $6.96 | $6.96 | 7,567 | — | — |
| 2026-04-16 | $7.47 | $7.47 | 10,333 | — | — |
| 2026-04-15 | $7.14 | $7.14 | 14,000 | — | — |
| 2026-04-14 | $6.57 | $6.57 | 2,800 | — | — |
| 2026-04-13 | $6.03 | $6.03 | 2,633 | — | — |
| 2026-04-10 | $6.11 | $6.11 | 2,233 | — | — |
| 2026-04-09 | $6.24 | $6.24 | 1,867 | — | — |
| 2026-04-08 | $6.57 | $6.57 | 3,367 | — | — |
| 2026-04-07 | $6.01 | $6.01 | 5,000 | — | — |
| 2026-04-06 | $6.39 | $6.39 | 7,400 | — | — |
| 2026-04-02 | $6.39 | $6.39 | 6,467 | — | — |
| 2026-04-01 | $6.48 | $6.48 | 10,667 | — | — |
| 2026-03-31 | $6.78 | $6.78 | 11,567 | — | — |
| 2026-03-30 | $5.85 | $5.85 | 31,167 | — | — |
| 2026-03-27 | $5.61 | $5.61 | 5,600 | — | — |
| 2026-03-26 | $6.15 | $6.15 | 16,000 | — | — |
| 2026-03-25 | $6.03 | $6.03 | 23,667 | — | — |
| 2026-03-24 | $5.10 | $5.10 | 4,567 | — | — |
| 2026-03-23 | $5.19 | $5.19 | 7,367 | — | — |
| 2026-03-20 | $4.89 | $4.89 | 22,767 | — | — |
| 2026-03-19 | $4.80 | $4.80 | 17,600 | — | — |
| 2026-03-18 | $5.04 | $5.04 | 23,667 | — | — |
| 2026-03-17 | $5.94 | $5.94 | 56,333 | — | — |
| 2026-03-16 | $7.02 | $7.02 | 69,767 | — | — |
| 2026-03-13 | $6.84 | $6.84 | 815,817 | — | — |
| 2026-03-12 | $6.00 | $6.00 | 4,083 | — | — |
| 2026-03-11 | $6.18 | $6.18 | 14,383 | — | — |
| 2026-03-10 | $6.66 | $6.66 | 20,825 | — | — |
| 2026-03-09 | $6.28 | $6.28 | 9,600 | — | — |
| 2026-03-06 | $5.82 | $5.82 | 16,825 | — | — |
| 2026-03-05 | $7.09 | $7.09 | 11,917 | — | — |
| 2026-03-04 | $7.92 | $7.92 | 15,875 | — | — |
| 2026-03-03 | $8.29 | $8.29 | 12,642 | — | — |
| 2026-03-02 | $9.40 | $9.40 | 3,792 | — | — |
| 2026-02-27 | $9.96 | $9.96 | 8,008 | — | — |
| 2026-02-26 | $9.53 | $9.53 | 4,850 | — | — |
| 2026-02-25 | $9.64 | $9.64 | 4,508 | — | — |
| 2026-02-24 | $9.74 | $9.74 | 5,983 | — | — |
| 2026-02-23 | $9.60 | $9.60 | 5,425 | — | — |
| 2026-02-20 | $10.32 | $10.32 | 7,317 | — | — |
| 2026-02-19 | $10.09 | $10.09 | 7,808 | — | — |
| 2026-02-18 | $9.44 | $9.44 | 5,550 | — | — |
| 2026-02-17 | $10.20 | $10.20 | 9,833 | — | — |
| 2026-02-13 | $9.62 | $9.62 | 14,042 | — | — |
| 2026-02-12 | $8.78 | $8.78 | 18,108 | — | — |
| 2026-02-11 | $10.56 | $10.56 | 16,808 | — | — |
| 2026-02-10 | $11.16 | $11.16 | 20,508 | — | — |
| 2026-02-09 | $10.96 | $10.96 | 10,867 | — | — |
| 2026-02-06 | $12.00 | $12.00 | 29,608 | — | — |
| 2026-02-05 | $12.00 | $12.00 | 774,433 | — | — |
| 2026-02-04 | $10.69 | $10.69 | 59,208 | — | — |
| 2026-02-03 | $15.36 | $15.36 | 17,417 | — | — |
| 2026-02-02 | $15.60 | $15.60 | 19,033 | — | — |
| 2026-01-30 | $16.44 | $16.44 | 23,808 | — | — |
| 2026-01-29 | $16.08 | $16.08 | 33,033 | — | — |
| 2026-01-28 | $19.02 | $19.02 | 59,667 | — | — |
| 2026-01-27 | $18.00 | $18.00 | 305,058 | — | — |
| 2026-01-26 | $22.32 | $22.32 | 437,458 | — | — |
| 2026-01-23 | $18.14 | $18.14 | 25,175 | — | — |
| 2026-01-22 | $18.25 | $18.25 | 27,603 | — | — |
| 2026-01-21 | $15.12 | $15.12 | 62,094 | — | — |
| 2026-01-20 | $15.84 | $15.84 | 101,333 | — | — |
| 2026-01-16 | $20.16 | $20.16 | 515,736 | — | — |
| 2026-01-15 | $18.50 | $18.50 | 3,897 | — | — |
| 2026-01-14 | $19.19 | $19.19 | 3,025 | — | — |
| 2026-01-13 | $18.65 | $18.65 | 5,969 | — | — |
| 2026-01-12 | $20.88 | $20.88 | 3,983 | — | — |
| 2026-01-09 | $21.56 | $21.56 | 4,594 | — | — |
| 2026-01-08 | $22.68 | $22.68 | 3,300 | — | — |
| 2026-01-07 | $22.32 | $22.32 | 4,372 | — | — |
| 2026-01-06 | $23.69 | $23.69 | 5,464 | — | — |
| 2026-01-05 | $24.48 | $24.48 | 5,136 | — | — |
| 2026-01-02 | $24.12 | $24.12 | 5,308 | — | — |