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
- 2022-04-27 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 | — | — | — | $3.76 | 1,252 |
| 2026-09-03 | — | — | — | $3.82 | 954 |
| 2026-09-02 | — | — | — | $4.58 | 1,444 |
| 2026-09-01 | — | — | — | $4.48 | 1,534 |
| 2026-08-31 | — | — | — | $4.75 | 802 |
| 2026-08-28 | — | — | — | $5.48 | 8,920 |
| 2026-08-27 | $5.02 | $5.02 | 164,900 | $5.16 | 1,421 |
| 2026-08-26 | $5.21 | $5.21 | 122,000 | $5.65 | 679 |
| 2026-08-25 | $5.62 | $5.62 | 155,900 | $6.24 | 926 |
| 2026-08-24 | $6.31 | $6.31 | 293,400 | $6.55 | 2,706 |
| 2026-08-21 | $6.83 | $6.83 | 551,800 | $7.29 | 4,944 |
| 2026-08-20 | $7.07 | $7.07 | 1,882,900 | $7.70 | 4,491 |
| 2026-08-19 | $11.41 | $11.41 | 49,493,300 | $11.65 | 126,350 |
| 2026-08-18 | $5.45 | $5.45 | 11,428,100 | $4.95 | 1,173 |
| 2026-08-17 | $4.92 | $4.92 | 39,300 | $4.99 | 710 |
| 2026-08-14 | $5.16 | $5.16 | 34,100 | — | — |
| 2026-08-13 | $5.96 | $5.96 | 74,600 | $5.87 | 500 |
| 2026-08-12 | $5.64 | $5.64 | 47,700 | $5.53 | 303 |
| 2026-08-11 | $6.14 | $6.14 | 131,300 | $6.46 | 1,283 |
| 2026-08-10 | $6.05 | $6.05 | 401,500 | $5.33 | 1,716 |
| 2026-08-07 | $0.13 | $0.13 | 2,522,400 | $0.16 | 20,817 |
| 2026-08-06 | $5.88 | $5.88 | 53,166 | $0.18 | 8,592 |
| 2026-08-05 | $0.19 | $0.19 | 1,258,600 | $0.19 | 3,701 |
| 2026-08-04 | $0.19 | $0.19 | 10,085,300 | $0.19 | 9,076 |
| 2026-08-03 | $0.19 | $0.19 | 373,600 | $0.19 | 5,142 |
| 2026-07-31 | $6.93 | $6.93 | 7,577 | $0.19 | 3,700 |
| 2026-07-30 | $0.20 | $0.20 | 294,500 | — | — |
| 2026-07-29 | $0.19 | $0.19 | 437,700 | $0.19 | 2,955 |
| 2026-07-28 | $0.19 | $0.19 | 475,400 | $0.18 | 3,154 |
| 2026-07-27 | $0.18 | $0.18 | 460,100 | $0.18 | 5,227 |
| 2026-07-24 | $0.19 | $0.19 | 213,800 | $0.18 | 954 |
| 2026-07-23 | $0.20 | $0.20 | 260,900 | $0.19 | 975 |
| 2026-07-22 | $6.90 | $6.90 | 10,786 | $0.20 | 3,516 |
| 2026-07-21 | $7.11 | $7.11 | 20,423 | $0.21 | 1,314 |
| 2026-07-20 | $7.32 | $7.32 | 17,894 | $0.20 | 1,875 |
| 2026-07-17 | $0.20 | $0.20 | 266,400 | — | — |
| 2026-07-16 | $0.20 | $0.20 | 351,300 | — | — |
| 2026-07-15 | $0.20 | $0.20 | 651,800 | — | — |
| 2026-07-14 | $0.21 | $0.21 | 1,569,000 | — | — |
| 2026-07-13 | $0.22 | $0.22 | 929,100 | — | — |
| 2026-07-10 | $0.23 | $0.23 | 670,100 | — | — |
| 2026-07-09 | $0.23 | $0.23 | 700,700 | — | — |
| 2026-07-08 | $0.23 | $0.23 | 1,475,300 | — | — |
| 2026-07-07 | $0.25 | $0.25 | 2,516,400 | — | — |
| 2026-07-06 | $0.28 | $0.28 | 3,407,400 | — | — |
| 2026-07-02 | $0.29 | $0.29 | 71,300,000 | — | — |
| 2026-07-01 | $0.33 | $0.33 | 3,568,900 | — | — |
| 2026-06-30 | $0.33 | $0.33 | 5,818,400 | — | — |
| 2026-06-29 | $0.45 | $0.45 | 1,397,700 | — | — |
| 2026-06-26 | $0.51 | $0.51 | 2,600,700 | — | — |
| 2026-06-25 | $0.49 | $0.49 | 26,180,200 | — | — |
| 2026-06-24 | $0.40 | $0.40 | 3,118,100 | — | — |
| 2026-06-23 | $0.46 | $0.46 | 5,936,600 | — | — |
| 2026-06-22 | $0.62 | $0.62 | 271,138,200 | — | — |
| 2026-06-18 | $0.35 | $0.35 | 33,912,900 | — | — |
| 2026-06-17 | $0.60 | $0.60 | 40,800 | — | — |
| 2026-06-16 | $0.60 | $0.60 | 44,000 | — | — |
| 2026-06-15 | $0.62 | $0.62 | 49,200 | — | — |
| 2026-06-12 | $0.62 | $0.62 | 48,500 | — | — |
| 2026-06-11 | $0.62 | $0.62 | 36,900 | — | — |
| 2026-06-10 | $0.60 | $0.60 | 61,200 | — | — |
| 2026-06-09 | $0.62 | $0.62 | 262,500 | — | — |
| 2026-06-08 | $0.60 | $0.60 | 125,300 | — | — |
| 2026-06-05 | $0.60 | $0.60 | 68,500 | — | — |
| 2026-06-04 | $0.64 | $0.64 | 35,000 | — | — |
| 2026-06-03 | $0.63 | $0.63 | 39,500 | — | — |
| 2026-06-02 | $0.63 | $0.63 | 204,300 | — | — |
| 2026-06-01 | $0.67 | $0.67 | 185,700 | — | — |
| 2026-05-29 | $0.69 | $0.69 | 78,700 | — | — |
| 2026-05-28 | $0.70 | $0.70 | 56,500 | — | — |
| 2026-05-27 | $0.70 | $0.70 | 34,700 | — | — |
| 2026-05-26 | $0.69 | $0.69 | 66,000 | — | — |
| 2026-05-22 | $0.72 | $0.72 | 72,700 | — | — |
| 2026-05-21 | $0.72 | $0.72 | 37,200 | — | — |
| 2026-05-20 | $0.71 | $0.71 | 20,500 | — | — |
| 2026-05-19 | $0.70 | $0.70 | 32,800 | — | — |
| 2026-05-18 | $0.69 | $0.69 | 55,200 | — | — |
| 2026-05-15 | $0.71 | $0.71 | 31,100 | — | — |
| 2026-05-14 | $0.72 | $0.72 | 94,800 | — | — |
| 2026-05-13 | $0.72 | $0.72 | 221,000 | — | — |
| 2026-05-12 | $0.81 | $0.81 | 230,700 | — | — |
| 2026-05-11 | $0.79 | $0.79 | 100,800 | — | — |
| 2026-05-08 | $0.73 | $0.73 | 126,400 | — | — |
| 2026-05-07 | $0.75 | $0.75 | 30,700 | — | — |
| 2026-05-06 | $0.75 | $0.75 | 90,700 | — | — |
| 2026-05-05 | $0.74 | $0.74 | 41,000 | — | — |
| 2026-05-04 | $0.76 | $0.76 | 39,800 | — | — |
| 2026-05-01 | $0.78 | $0.78 | 113,800 | — | — |
| 2026-04-30 | $0.76 | $0.76 | 23,700 | — | — |
| 2026-04-29 | $0.77 | $0.77 | 43,200 | — | — |
| 2026-04-28 | $0.76 | $0.76 | 25,900 | — | — |
| 2026-04-27 | $0.79 | $0.79 | 14,900 | — | — |
| 2026-04-24 | $0.81 | $0.81 | 22,500 | — | — |
| 2026-04-23 | $0.82 | $0.82 | 25,500 | — | — |
| 2026-04-22 | $0.81 | $0.81 | 114,800 | — | — |
| 2026-04-21 | $0.78 | $0.78 | 56,500 | — | — |
| 2026-04-20 | $0.80 | $0.80 | 20,800 | — | — |
| 2026-04-17 | $0.80 | $0.80 | 68,000 | — | — |
| 2026-04-16 | $0.82 | $0.82 | 84,500 | — | — |
| 2026-04-15 | $0.81 | $0.81 | 158,500 | — | — |
| 2026-04-14 | $0.82 | $0.82 | 97,500 | — | — |
| 2026-04-13 | $0.82 | $0.82 | 524,500 | — | — |
| 2026-04-10 | $0.77 | $0.77 | 97,100 | — | — |
| 2026-04-09 | $0.74 | $0.74 | 66,100 | — | — |
| 2026-04-08 | $0.74 | $0.74 | 41,200 | — | — |
| 2026-04-07 | $0.75 | $0.75 | 77,300 | — | — |
| 2026-04-06 | $0.74 | $0.74 | 78,500 | — | — |
| 2026-04-02 | $0.72 | $0.72 | 47,500 | — | — |
| 2026-04-01 | $0.71 | $0.71 | 86,800 | — | — |
| 2026-03-31 | $0.73 | $0.73 | 68,700 | — | — |
| 2026-03-30 | $0.68 | $0.68 | 69,400 | — | — |
| 2026-03-27 | $0.70 | $0.70 | 73,300 | — | — |
| 2026-03-26 | $0.73 | $0.73 | 130,700 | — | — |
| 2026-03-25 | $0.78 | $0.78 | 60,300 | — | — |
| 2026-03-24 | $0.79 | $0.79 | 55,300 | — | — |
| 2026-03-23 | $0.81 | $0.81 | 131,700 | — | — |
| 2026-03-20 | $0.80 | $0.80 | 390,700 | — | — |
| 2026-03-19 | $0.84 | $0.84 | 781,400 | — | — |
| 2026-03-18 | $0.83 | $0.83 | 187,800 | — | — |
| 2026-03-17 | $0.79 | $0.79 | 607,200 | — | — |
| 2026-03-16 | $0.87 | $0.87 | 463,500 | — | — |
| 2026-03-13 | $0.80 | $0.80 | 120,000 | — | — |
| 2026-03-12 | $0.81 | $0.81 | 97,900 | — | — |
| 2026-03-11 | $0.81 | $0.81 | 48,000 | — | — |
| 2026-03-10 | $0.79 | $0.79 | 65,900 | — | — |
| 2026-03-09 | $0.79 | $0.79 | 102,700 | — | — |
| 2026-03-06 | $0.76 | $0.76 | 162,600 | — | — |
| 2026-03-05 | $0.77 | $0.77 | 95,400 | — | — |
| 2026-03-04 | $0.77 | $0.77 | 121,100 | — | — |
| 2026-03-03 | $0.79 | $0.79 | 171,300 | — | — |
| 2026-03-02 | $0.80 | $0.80 | 192,400 | — | — |
| 2026-02-27 | $0.87 | $0.87 | 83,900 | — | — |
| 2026-02-26 | $0.86 | $0.86 | 170,100 | — | — |
| 2026-02-25 | $0.86 | $0.86 | 121,300 | — | — |
| 2026-02-24 | $0.84 | $0.84 | 78,500 | — | — |
| 2026-02-23 | $0.84 | $0.84 | 140,000 | — | — |
| 2026-02-20 | $0.81 | $0.81 | 101,700 | — | — |
| 2026-02-19 | $0.80 | $0.80 | 214,800 | — | — |
| 2026-02-18 | $0.84 | $0.84 | 352,100 | — | — |
| 2026-02-17 | $0.80 | $0.80 | 375,800 | — | — |
| 2026-02-13 | $0.74 | $0.74 | 284,800 | — | — |
| 2026-02-12 | $0.71 | $0.71 | 294,900 | — | — |
| 2026-02-11 | $0.71 | $0.71 | 727,700 | — | — |
| 2026-02-10 | $0.79 | $0.79 | 1,642,300 | — | — |
| 2026-02-09 | $0.82 | $0.82 | 45,619,600 | — | — |
| 2026-02-06 | $0.67 | $0.67 | 6,567,900 | — | — |
| 2026-02-05 | $0.67 | $0.67 | 110,400 | — | — |
| 2026-02-04 | $0.68 | $0.68 | 195,400 | — | — |
| 2026-02-03 | $0.76 | $0.76 | 184,100 | — | — |
| 2026-02-02 | $0.84 | $0.84 | 255,900 | — | — |
| 2026-01-30 | $0.89 | $0.89 | 106,200 | — | — |
| 2026-01-29 | $0.92 | $0.92 | 87,700 | — | — |
| 2026-01-28 | $0.93 | $0.93 | 79,700 | — | — |
| 2026-01-27 | $0.95 | $0.95 | 28,500 | — | — |
| 2026-01-26 | $0.94 | $0.94 | 61,900 | — | — |
| 2026-01-23 | $0.96 | $0.96 | 43,700 | — | — |
| 2026-01-22 | $0.97 | $0.97 | 33,100 | — | — |
| 2026-01-21 | $0.94 | $0.94 | 58,500 | — | — |
| 2026-01-20 | $0.97 | $0.97 | 40,400 | — | — |
| 2026-01-16 | $0.99 | $0.99 | 201,100 | — | — |
| 2026-01-15 | $0.95 | $0.95 | 60,300 | — | — |
| 2026-01-14 | $0.97 | $0.97 | 80,800 | — | — |
| 2026-01-13 | $0.96 | $0.96 | 70,100 | — | — |
| 2026-01-12 | $0.95 | $0.95 | 95,500 | — | — |
| 2026-01-09 | $0.97 | $0.97 | 54,400 | — | — |
| 2026-01-08 | $1.00 | $1.00 | 30,600 | — | — |
| 2026-01-07 | $1.01 | $1.01 | 56,900 | — | — |
| 2026-01-06 | $1.00 | $1.00 | 79,800 | — | — |
| 2026-01-05 | $0.94 | $0.94 | 138,400 | — | — |
| 2026-01-02 | $0.97 | $0.97 | 72,900 | — | — |