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
- 2020-05-01 to 2026-08-27
- 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 |
|---|---|---|---|---|---|
| 2026-08-27 | $1.30 | $1.30 | 2,000 | — | — |
| 2026-08-26 | $1.29 | $1.29 | 6,500 | — | — |
| 2026-08-25 | $1.29 | $1.29 | 1,300 | — | — |
| 2026-08-24 | $1.26 | $1.26 | 8,800 | — | — |
| 2026-08-21 | $1.23 | $1.23 | 9,500 | — | — |
| 2026-08-20 | $1.26 | $1.26 | 7,600 | — | — |
| 2026-08-19 | $1.24 | $1.24 | 16,800 | — | — |
| 2026-08-18 | $1.39 | $1.39 | 36,500 | — | — |
| 2026-08-17 | $1.53 | $1.53 | 44,600 | — | — |
| 2026-08-14 | $1.12 | $1.12 | 11,000 | — | — |
| 2026-08-13 | $1.12 | $1.12 | 17,800 | — | — |
| 2026-08-12 | $1.07 | $1.07 | 3,100 | — | — |
| 2026-08-11 | $1.10 | $1.10 | 9,900 | — | — |
| 2026-08-10 | $1.12 | $1.12 | 6,600 | — | — |
| 2026-08-07 | $1.10 | $1.10 | 37,800 | — | — |
| 2026-08-06 | $0.94 | $0.94 | 6,900 | — | — |
| 2026-08-05 | $0.97 | $0.97 | 38,100 | — | — |
| 2026-08-04 | $0.95 | $0.95 | 9,100 | — | — |
| 2026-08-03 | $1.00 | $1.00 | 9,700 | — | — |
| 2026-07-31 | $1.00 | $1.00 | 29,900 | — | — |
| 2026-07-30 | $1.10 | $1.10 | 21,300 | — | — |
| 2026-07-29 | $1.18 | $1.18 | 37,000 | — | — |
| 2026-07-28 | $1.30 | $1.30 | 52,800 | — | — |
| 2026-07-27 | $1.61 | $1.61 | 144,500 | — | — |
| 2026-07-24 | $2.40 | $2.40 | 444,100 | — | — |
| 2026-07-23 | $3.23 | $3.23 | 11,754,700 | $5.59 | 37,790 |
| 2026-07-22 | $5.79 | $5.79 | 1,002,400 | $7.41 | 6,736 |
| 2026-07-21 | $7.07 | $7.07 | 1,567,600 | $8.05 | 266 |
| 2026-07-20 | $8.07 | $8.07 | 642,400 | $7.11 | 4,014 |
| 2026-07-17 | $7.83 | $7.83 | 1,609,300 | — | — |
| 2026-07-16 | $8.38 | $8.38 | 1,569,600 | — | — |
| 2026-07-15 | $21.56 | $21.56 | 5,768,200 | — | — |
| 2026-07-14 | $15.80 | $15.80 | 391,000 | — | — |
| 2026-07-13 | $15.66 | $15.66 | 1,845,700 | — | — |
| 2026-07-10 | $13.67 | $13.67 | 18,154,800 | — | — |
| 2026-07-09 | $8.78 | $8.78 | 1,110,600 | — | — |
| 2026-07-08 | $8.49 | $8.49 | 37,841,600 | — | — |
| 2026-07-07 | $5.19 | $5.19 | 69,200 | — | — |
| 2026-07-06 | $4.89 | $4.89 | 282,200 | — | — |
| 2026-07-02 | $5.76 | $5.76 | 19,539 | — | — |
| 2026-07-01 | $6.46 | $6.46 | 29,739 | — | — |
| 2026-06-30 | $7.15 | $7.15 | 46,561 | — | — |
| 2026-06-29 | $6.21 | $6.21 | 6,017 | — | — |
| 2026-06-26 | $5.90 | $5.90 | 5,539 | — | — |
| 2026-06-25 | $5.65 | $5.65 | 4,706 | — | — |
| 2026-06-24 | $5.69 | $5.69 | 7,806 | — | — |
| 2026-06-23 | $6.07 | $6.07 | 6,822 | — | — |
| 2026-06-22 | $6.30 | $6.30 | 8,644 | — | — |
| 2026-06-18 | $6.57 | $6.57 | 6,756 | — | — |
| 2026-06-17 | $6.53 | $6.53 | 9,100 | — | — |
| 2026-06-16 | $6.44 | $6.44 | 9,867 | — | — |
| 2026-06-15 | $6.97 | $6.97 | 19,283 | — | — |
| 2026-06-12 | $6.28 | $6.28 | 5,239 | — | — |
| 2026-06-11 | $6.75 | $6.75 | 6,700 | — | — |
| 2026-06-10 | $6.66 | $6.66 | 6,572 | — | — |
| 2026-06-09 | $6.75 | $6.75 | 28,778 | — | — |
| 2026-06-08 | $5.90 | $5.90 | 11,650 | — | — |
| 2026-06-05 | $6.07 | $6.07 | 18,061 | — | — |
| 2026-06-04 | $6.75 | $6.75 | 12,128 | — | — |
| 2026-06-03 | $6.30 | $6.30 | 18,167 | — | — |
| 2026-06-02 | $6.59 | $6.59 | 21,050 | — | — |
| 2026-06-01 | $6.57 | $6.57 | 15,100 | — | — |
| 2026-05-29 | $6.93 | $6.93 | 19,039 | — | — |
| 2026-05-28 | $7.69 | $7.69 | 31,428 | — | — |
| 2026-05-27 | $6.53 | $6.53 | 14,117 | — | — |
| 2026-05-26 | $6.30 | $6.30 | 43,344 | — | — |
| 2026-05-22 | $6.86 | $6.86 | 16,494 | — | — |
| 2026-05-21 | $6.41 | $6.41 | 15,628 | — | — |
| 2026-05-20 | $6.21 | $6.21 | 10,917 | — | — |
| 2026-05-19 | $6.39 | $6.39 | 7,111 | — | — |
| 2026-05-18 | $6.73 | $6.73 | 11,183 | — | — |
| 2026-05-15 | $7.36 | $7.36 | 18,061 | — | — |
| 2026-05-14 | $7.36 | $7.36 | 21,600 | — | — |
| 2026-05-13 | $7.43 | $7.43 | 19,706 | — | — |
| 2026-05-12 | $6.66 | $6.66 | 8,639 | — | — |
| 2026-05-11 | $6.32 | $6.32 | 7,061 | — | — |
| 2026-05-08 | $6.28 | $6.28 | 12,550 | — | — |
| 2026-05-07 | $6.34 | $6.34 | 71,228 | — | — |
| 2026-05-06 | $6.62 | $6.62 | 25,011 | — | — |
| 2026-05-05 | $6.26 | $6.26 | 15,600 | — | — |
| 2026-05-04 | $5.81 | $5.81 | 16,006 | — | — |
| 2026-05-01 | $5.67 | $5.67 | 22,311 | — | — |
| 2026-04-30 | $5.29 | $5.29 | 68,200 | — | — |
| 2026-04-29 | $5.56 | $5.56 | 20,322 | — | — |
| 2026-04-28 | $5.87 | $5.87 | 21,094 | — | — |
| 2026-04-27 | $6.16 | $6.16 | 176,017 | — | — |
| 2026-04-24 | $8.89 | $8.89 | 17,561 | — | — |
| 2026-04-23 | $8.71 | $8.71 | 20,994 | — | — |
| 2026-04-22 | $9.52 | $9.52 | 17,506 | — | — |
| 2026-04-21 | $9.92 | $9.92 | 15,883 | — | — |
| 2026-04-20 | $10.55 | $10.55 | 18,378 | — | — |
| 2026-04-17 | $10.78 | $10.78 | 27,817 | — | — |
| 2026-04-16 | $11.12 | $11.12 | 36,767 | — | — |
| 2026-04-15 | $12.10 | $12.10 | 21,767 | — | — |
| 2026-04-14 | $11.65 | $11.65 | 75,439 | — | — |
| 2026-04-13 | $10.80 | $10.80 | 96,811 | — | — |
| 2026-04-10 | $12.10 | $12.10 | 563,244 | — | — |
| 2026-04-09 | $9.94 | $9.94 | 27,578 | — | — |
| 2026-04-08 | $9.36 | $9.36 | 14,472 | — | — |
| 2026-04-07 | $9.31 | $9.31 | 17,228 | — | — |
| 2026-04-06 | $10.19 | $10.19 | 8,450 | — | — |
| 2026-04-02 | $10.53 | $10.53 | 8,828 | — | — |
| 2026-04-01 | $10.37 | $10.37 | 26,683 | — | — |
| 2026-03-31 | $11.97 | $11.97 | 31,539 | — | — |
| 2026-03-30 | $12.06 | $12.06 | 18,389 | — | — |
| 2026-03-27 | $13.88 | $13.88 | 7,028 | — | — |
| 2026-03-26 | $14.74 | $14.74 | 6,356 | — | — |
| 2026-03-25 | $15.12 | $15.12 | 6,244 | — | — |
| 2026-03-24 | $15.17 | $15.17 | 20,394 | — | — |
| 2026-03-23 | $14.62 | $14.62 | 4,683 | — | — |
| 2026-03-20 | $14.42 | $14.42 | 7,339 | — | — |
| 2026-03-19 | $14.27 | $14.27 | 12,544 | — | — |
| 2026-03-18 | $15.07 | $15.07 | 12,406 | — | — |
| 2026-03-17 | $14.94 | $14.94 | 8,428 | — | — |
| 2026-03-16 | $15.17 | $15.17 | 13,211 | — | — |
| 2026-03-13 | $14.85 | $14.85 | 7,744 | — | — |
| 2026-03-12 | $16.11 | $16.11 | 22,700 | — | — |
| 2026-03-11 | $15.80 | $15.80 | 24,917 | — | — |
| 2026-03-10 | $15.03 | $15.03 | 36,150 | — | — |
| 2026-03-09 | $15.75 | $15.75 | 670,828 | — | — |
| 2026-03-06 | $16.74 | $16.74 | 59,606 | — | — |
| 2026-03-05 | $22.50 | $22.50 | 9,117 | — | — |
| 2026-03-04 | $22.86 | $22.86 | 23,183 | — | — |
| 2026-03-03 | $18.54 | $18.54 | 4,606 | — | — |
| 2026-03-02 | $19.98 | $19.98 | 6,583 | — | — |
| 2026-02-27 | $18.90 | $18.90 | 7,494 | — | — |
| 2026-02-26 | $21.24 | $21.24 | 8,544 | — | — |
| 2026-02-25 | $20.70 | $20.70 | 2,917 | — | — |
| 2026-02-24 | $19.64 | $19.64 | 3,989 | — | — |
| 2026-02-23 | $19.26 | $19.26 | 8,283 | — | — |
| 2026-02-20 | $20.34 | $20.34 | 7,456 | — | — |
| 2026-02-19 | $21.60 | $21.60 | 7,161 | — | — |
| 2026-02-18 | $21.06 | $21.06 | 17,667 | — | — |
| 2026-02-17 | $18.90 | $18.90 | 11,967 | — | — |
| 2026-02-13 | $21.06 | $21.06 | 14,156 | — | — |
| 2026-02-12 | $21.24 | $21.24 | 18,556 | — | — |
| 2026-02-11 | $25.02 | $25.02 | 14,817 | — | — |
| 2026-02-10 | $22.68 | $22.68 | 17,294 | — | — |
| 2026-02-09 | $26.28 | $26.28 | 6,717 | — | — |
| 2026-02-06 | $26.28 | $26.28 | 13,467 | — | — |
| 2026-02-05 | $22.59 | $22.59 | 34,933 | — | — |
| 2026-02-04 | $30.60 | $30.60 | 20,372 | — | — |
| 2026-02-03 | $32.22 | $32.22 | 16,394 | — | — |
| 2026-02-02 | $32.04 | $32.04 | 24,533 | — | — |
| 2026-01-30 | $28.44 | $28.44 | 23,867 | — | — |
| 2026-01-29 | $31.86 | $31.86 | 26,111 | — | — |
| 2026-01-28 | $35.46 | $35.46 | 32,894 | — | — |
| 2026-01-27 | $39.42 | $39.42 | 54,994 | — | — |
| 2026-01-26 | $41.76 | $41.76 | 1,118,111 | — | — |
| 2026-01-23 | $44.28 | $44.28 | 13,756 | — | — |
| 2026-01-22 | $45.36 | $45.36 | 30,333 | — | — |
| 2026-01-21 | $52.92 | $52.92 | 13,489 | — | — |
| 2026-01-20 | $52.38 | $52.38 | 15,150 | — | — |
| 2026-01-16 | $58.68 | $58.68 | 27,911 | — | — |
| 2026-01-15 | $68.04 | $68.04 | 19,117 | — | — |
| 2026-01-14 | $70.38 | $70.38 | 26,994 | — | — |
| 2026-01-13 | $66.96 | $66.96 | 119,061 | — | — |
| 2026-01-12 | $63.54 | $63.54 | 31,694 | — | — |
| 2026-01-09 | $67.50 | $67.50 | 87,400 | — | — |
| 2026-01-08 | $84.78 | $84.78 | 1,729,372 | — | — |
| 2026-01-07 | $63.18 | $63.18 | 4,531,961 | — | — |
| 2026-01-06 | $39.60 | $39.60 | 8,828 | — | — |
| 2026-01-05 | $41.40 | $41.40 | 4,661 | — | — |
| 2026-01-02 | $43.56 | $43.56 | 12,356 | — | — |