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
- 2024-01-24 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 | — | — | — | $0.63 | 988 |
| 2026-09-03 | — | — | — | $0.63 | 5,540 |
| 2026-09-02 | — | — | — | $0.67 | 2,225 |
| 2026-09-01 | — | — | — | $0.69 | 8,390 |
| 2026-08-31 | — | — | — | $0.74 | 1,140 |
| 2026-08-28 | — | — | — | $0.80 | 5,471 |
| 2026-08-27 | $0.89 | $0.89 | 4,589,900 | $0.93 | 20,425 |
| 2026-08-26 | $1.00 | $1.00 | 3,688,400 | $1.20 | 52,424 |
| 2026-08-25 | $1.16 | $1.16 | 2,397,400 | $1.13 | 10,830 |
| 2026-08-24 | $1.34 | $1.34 | 17,452,900 | $1.43 | 85,960 |
| 2026-08-21 | $1.60 | $1.60 | 40,254,300 | $3.78 | 120,809 |
| 2026-08-20 | $2.78 | $2.78 | 8,231,300 | $2.77 | 2,431 |
| 2026-08-19 | $2.73 | $2.73 | 827,900 | $2.35 | 780 |
| 2026-08-18 | $2.40 | $2.40 | 1,207,300 | $1.99 | 1,036 |
| 2026-08-17 | $2.00 | $2.00 | 188,600 | $2.01 | 878 |
| 2026-08-14 | $1.98 | $1.98 | 110,900 | $1.98 | 57 |
| 2026-08-13 | $2.00 | $2.00 | 68,200 | $1.93 | 100 |
| 2026-08-12 | $2.04 | $2.04 | 579,400 | $1.98 | 629 |
| 2026-08-11 | $2.16 | $2.16 | 313,300 | $2.15 | 826 |
| 2026-08-10 | $2.06 | $2.06 | 543,600 | $2.02 | 1,921 |
| 2026-08-07 | $2.08 | $2.08 | 1,861,500 | $1.93 | 1,428 |
| 2026-08-06 | $1.96 | $1.96 | 2,096,700 | $2.07 | 3,317 |
| 2026-08-05 | $1.91 | $1.91 | 140,540 | $0.39 | 4,573 |
| 2026-08-04 | $1.92 | $1.92 | 325,160 | $0.38 | 7,875 |
| 2026-08-03 | $2.39 | $2.39 | 131,260 | $0.45 | 172 |
| 2026-07-31 | $2.27 | $2.27 | 48,940 | $0.48 | 1,901 |
| 2026-07-30 | $2.38 | $2.38 | 42,980 | $0.47 | 1,113 |
| 2026-07-29 | $2.40 | $2.40 | 35,640 | $0.48 | 1,143 |
| 2026-07-28 | $2.50 | $2.50 | 131,260 | $0.48 | 2,660 |
| 2026-07-27 | $2.38 | $2.38 | 651,520 | $0.48 | 265 |
| 2026-07-24 | $2.41 | $2.41 | 40,040 | $0.48 | 2,362 |
| 2026-07-23 | $2.44 | $2.44 | 65,060 | $0.50 | 1,373 |
| 2026-07-22 | $2.63 | $2.63 | 124,740 | $0.51 | 2,446 |
| 2026-07-21 | $2.73 | $2.73 | 411,140 | $0.46 | 6,419 |
| 2026-07-20 | $2.28 | $2.28 | 97,780 | $0.47 | 4,121 |
| 2026-07-17 | $2.56 | $2.56 | 62,620 | — | — |
| 2026-07-16 | $2.59 | $2.59 | 65,300 | — | — |
| 2026-07-15 | $2.72 | $2.72 | 55,900 | — | — |
| 2026-07-14 | $2.80 | $2.80 | 108,460 | — | — |
| 2026-07-13 | $2.68 | $2.68 | 152,500 | — | — |
| 2026-07-10 | $3.09 | $3.09 | 184,240 | — | — |
| 2026-07-09 | $3.40 | $3.40 | 169,900 | — | — |
| 2026-07-08 | $3.68 | $3.68 | 479,140 | — | — |
| 2026-07-07 | $3.84 | $3.84 | 16,718,240 | — | — |
| 2026-07-06 | $4.13 | $4.13 | 55,840 | — | — |
| 2026-07-02 | $4.13 | $4.13 | 65,840 | — | — |
| 2026-07-01 | $4.30 | $4.30 | 91,460 | — | — |
| 2026-06-30 | $4.22 | $4.22 | 58,220 | — | — |
| 2026-06-29 | $4.10 | $4.10 | 71,480 | — | — |
| 2026-06-26 | $4.27 | $4.27 | 124,340 | — | — |
| 2026-06-25 | $4.50 | $4.50 | 147,960 | — | — |
| 2026-06-24 | $4.65 | $4.65 | 164,420 | — | — |
| 2026-06-23 | $4.85 | $4.85 | 1,424,440 | — | — |
| 2026-06-22 | $4.58 | $4.58 | 3,604,280 | — | — |
| 2026-06-18 | $5.10 | $5.10 | 332,640 | — | — |
| 2026-06-17 | $5.20 | $5.20 | 702,780 | — | — |
| 2026-06-16 | $5.55 | $5.55 | 51,506,180 | — | — |
| 2026-06-15 | $4.41 | $4.41 | 84,660 | — | — |
| 2026-06-12 | $4.70 | $4.70 | 193,340 | — | — |
| 2026-06-11 | $5.80 | $5.80 | 206,540 | — | — |
| 2026-06-10 | $5.20 | $5.20 | 544,600 | — | — |
| 2026-06-09 | $5.00 | $5.00 | 486,060 | — | — |
| 2026-06-08 | $4.74 | $4.74 | 812,560 | — | — |
| 2026-06-05 | $4.98 | $4.98 | 8,100,720 | — | — |
| 2026-06-04 | $3.58 | $3.58 | 3,389,280 | — | — |
| 2026-06-03 | $5.85 | $5.85 | 1,849,040 | — | — |
| 2026-06-02 | $5.40 | $5.40 | 118,820 | — | — |
| 2026-06-01 | $5.10 | $5.10 | 81,560 | — | — |
| 2026-05-29 | $5.10 | $5.10 | 216,400 | — | — |
| 2026-05-28 | $7.45 | $7.45 | 439,560 | — | — |
| 2026-05-27 | $13.33 | $13.33 | 21,480 | — | — |
| 2026-05-26 | $14.65 | $14.65 | 19,780 | — | — |
| 2026-05-22 | $17.17 | $17.17 | 24,640 | — | — |
| 2026-05-21 | $15.85 | $15.85 | 43,520 | — | — |
| 2026-05-20 | $22.30 | $22.30 | 393,140 | — | — |
| 2026-05-19 | $26.60 | $26.60 | 43,780 | — | — |
| 2026-05-18 | $20.40 | $20.40 | 27,160 | — | — |
| 2026-05-15 | $18.30 | $18.30 | 7,860 | — | — |
| 2026-05-14 | $16.55 | $16.55 | 6,760 | — | — |
| 2026-05-13 | $18.80 | $18.80 | 4,080 | — | — |
| 2026-05-12 | $16.00 | $16.00 | 19,660 | — | — |
| 2026-05-11 | $21.95 | $21.95 | 760 | — | — |
| 2026-05-08 | $21.61 | $21.61 | 0 | — | — |
| 2026-05-07 | $21.61 | $21.61 | 800 | — | — |
| 2026-05-06 | $21.45 | $21.45 | 560 | — | — |
| 2026-05-05 | $21.70 | $21.70 | 1,020 | — | — |
| 2026-05-04 | $21.00 | $21.00 | 1,360 | — | — |
| 2026-05-01 | $21.65 | $21.65 | 2,700 | — | — |
| 2026-04-30 | $21.40 | $21.40 | 980 | — | — |
| 2026-04-29 | $22.10 | $22.10 | 420 | — | — |
| 2026-04-28 | $21.80 | $21.80 | 680 | — | — |
| 2026-04-27 | $21.80 | $21.80 | 1,280 | — | — |
| 2026-04-24 | $22.23 | $22.23 | 4,040 | — | — |
| 2026-04-23 | $24.00 | $24.00 | 680 | — | — |
| 2026-04-22 | $24.40 | $24.40 | 480 | — | — |
| 2026-04-21 | $24.52 | $24.52 | 520 | — | — |
| 2026-04-20 | $24.05 | $24.05 | 860 | — | — |
| 2026-04-17 | $23.45 | $23.45 | 0 | — | — |
| 2026-04-16 | $23.45 | $23.45 | 660 | — | — |
| 2026-04-15 | $23.46 | $23.46 | 1,120 | — | — |
| 2026-04-14 | $23.90 | $23.90 | 740 | — | — |
| 2026-04-13 | $24.50 | $24.50 | 1,500 | — | — |
| 2026-04-10 | $24.75 | $24.75 | 80 | — | — |
| 2026-04-09 | $24.60 | $24.60 | 460 | — | — |
| 2026-04-08 | $24.80 | $24.80 | 1,100 | — | — |
| 2026-04-07 | $24.40 | $24.40 | 1,000 | — | — |
| 2026-04-06 | $24.40 | $24.40 | 1,240 | — | — |
| 2026-04-02 | $25.30 | $25.30 | 620 | — | — |
| 2026-04-01 | $25.50 | $25.50 | 380 | — | — |
| 2026-03-31 | $24.92 | $24.92 | 580 | — | — |
| 2026-03-30 | $25.00 | $25.00 | 1,520 | — | — |
| 2026-03-27 | $25.50 | $25.50 | 1,640 | — | — |
| 2026-03-26 | $25.55 | $25.55 | 220 | — | — |
| 2026-03-25 | $26.00 | $26.00 | 800 | — | — |
| 2026-03-24 | $25.00 | $25.00 | 100 | — | — |
| 2026-03-23 | $26.34 | $26.34 | 720 | — | — |
| 2026-03-20 | $24.40 | $24.40 | 580 | — | — |
| 2026-03-19 | $24.88 | $24.88 | 900 | — | — |
| 2026-03-18 | $25.05 | $25.05 | 220 | — | — |
| 2026-03-17 | $25.05 | $25.05 | 720 | — | — |
| 2026-03-16 | $25.60 | $25.60 | 1,700 | — | — |
| 2026-03-13 | $25.30 | $25.30 | 1,260 | — | — |
| 2026-03-12 | $25.65 | $25.65 | 340 | — | — |
| 2026-03-11 | $26.00 | $26.00 | 280 | — | — |
| 2026-03-10 | $25.60 | $25.60 | 480 | — | — |
| 2026-03-09 | $26.35 | $26.35 | 1,360 | — | — |
| 2026-03-06 | $25.70 | $25.70 | 340 | — | — |
| 2026-03-05 | $25.10 | $25.10 | 980 | — | — |
| 2026-03-04 | $25.35 | $25.35 | 1,140 | — | — |
| 2026-03-03 | $25.15 | $25.15 | 940 | — | — |
| 2026-03-02 | $25.05 | $25.05 | 1,780 | — | — |
| 2026-02-27 | $25.65 | $25.65 | 2,060 | — | — |
| 2026-02-26 | $26.05 | $26.05 | 800 | — | — |
| 2026-02-25 | $26.05 | $26.05 | 1,100 | — | — |
| 2026-02-24 | $26.20 | $26.20 | 3,560 | — | — |
| 2026-02-23 | $27.70 | $27.70 | 1,680 | — | — |
| 2026-02-20 | $28.42 | $28.42 | 1,620 | — | — |
| 2026-02-19 | $28.25 | $28.25 | 1,420 | — | — |
| 2026-02-18 | $28.90 | $28.90 | 11,200 | — | — |
| 2026-02-17 | $27.50 | $27.50 | 5,440 | — | — |
| 2026-02-13 | $29.70 | $29.70 | 3,240 | — | — |
| 2026-02-12 | $29.30 | $29.30 | 720 | — | — |
| 2026-02-11 | $29.00 | $29.00 | 1,100 | — | — |
| 2026-02-10 | $28.80 | $28.80 | 1,400 | — | — |
| 2026-02-09 | $28.65 | $28.65 | 1,820 | — | — |
| 2026-02-06 | $28.85 | $28.85 | 2,340 | — | — |
| 2026-02-05 | $29.35 | $29.35 | 2,980 | — | — |
| 2026-02-04 | $31.80 | $31.80 | 4,700 | — | — |
| 2026-02-03 | $30.98 | $30.98 | 8,100 | — | — |
| 2026-02-02 | $31.25 | $31.25 | 23,000 | — | — |
| 2026-01-30 | $30.10 | $30.10 | 12,860 | — | — |
| 2026-01-29 | $28.70 | $28.70 | 6,780 | — | — |
| 2026-01-28 | $29.00 | $29.00 | 4,420 | — | — |
| 2026-01-27 | $28.95 | $28.95 | 3,080 | — | — |
| 2026-01-26 | $27.15 | $27.15 | 8,380 | — | — |
| 2026-01-23 | $28.65 | $28.65 | 18,180 | — | — |
| 2026-01-22 | $31.30 | $31.30 | 44,800 | — | — |
| 2026-01-21 | $29.10 | $29.10 | 13,160 | — | — |
| 2026-01-20 | $30.80 | $30.80 | 13,680 | — | — |
| 2026-01-16 | $32.75 | $32.75 | 105,420 | — | — |
| 2026-01-15 | $33.35 | $33.35 | 28,540 | — | — |
| 2026-01-14 | $31.30 | $31.30 | 21,320 | — | — |
| 2026-01-13 | $33.45 | $33.45 | 33,340 | — | — |
| 2026-01-12 | $34.30 | $34.30 | 289,380 | — | — |
| 2026-01-09 | $30.40 | $30.40 | 5,640 | — | — |
| 2026-01-08 | $32.20 | $32.20 | 23,820 | — | — |
| 2026-01-07 | $32.90 | $32.90 | 54,920 | — | — |
| 2026-01-06 | $28.75 | $28.75 | 4,080 | — | — |
| 2026-01-05 | $28.25 | $28.25 | 8,380 | — | — |
| 2026-01-02 | $28.35 | $28.35 | 5,000 | — | — |