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
- 2024-04-22 to 2026-09-01
- 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 |
|---|---|---|---|---|---|
| 2026-09-01 | — | — | — | $1.57 | 15,698 |
| 2026-08-31 | — | — | — | $1.47 | 14,361 |
| 2026-08-28 | — | — | — | $1.80 | 17,583 |
| 2026-08-27 | $1.91 | $1.91 | 4,689,100 | $1.95 | 51,159 |
| 2026-08-26 | $2.12 | $2.12 | 86,907,700 | $1.92 | 131,853 |
| 2026-08-25 | $1.15 | $1.15 | 31,281,900 | $1.19 | 1,804 |
| 2026-08-24 | $1.19 | $1.19 | 246,600 | $1.12 | 3,351 |
| 2026-08-21 | $1.16 | $1.16 | 214,600 | $1.20 | 985 |
| 2026-08-20 | $1.18 | $1.18 | 368,400 | $1.23 | 5,125 |
| 2026-08-19 | $1.34 | $1.34 | 846,500 | $1.36 | 8,571 |
| 2026-08-18 | $1.41 | $1.41 | 827,600 | $1.43 | 5,523 |
| 2026-08-17 | $1.44 | $1.44 | 669,400 | $1.30 | 2,832 |
| 2026-08-14 | $1.33 | $1.33 | 340,500 | $1.27 | 2,589 |
| 2026-08-13 | $1.28 | $1.28 | 515,200 | $1.26 | 1,388 |
| 2026-08-12 | $1.30 | $1.30 | 2,094,500 | $1.27 | 22,625 |
| 2026-08-11 | $1.31 | $1.31 | 843,600 | $1.21 | 9,471 |
| 2026-08-10 | $1.21 | $1.21 | 554,600 | $1.17 | 5,748 |
| 2026-08-07 | $1.12 | $1.12 | 384,100 | $1.14 | 11,336 |
| 2026-08-06 | $1.15 | $1.15 | 371,200 | $1.20 | 6,812 |
| 2026-08-05 | $1.20 | $1.20 | 404,500 | $1.24 | 3,212 |
| 2026-08-04 | $1.20 | $1.20 | 4,746,400 | $1.18 | 23,370 |
| 2026-08-03 | $1.23 | $1.23 | 184,600 | $1.18 | 1,497 |
| 2026-07-31 | $1.20 | $1.20 | 230,700 | $1.24 | 5,846 |
| 2026-07-30 | $1.25 | $1.25 | 224,000 | $1.22 | 4,486 |
| 2026-07-29 | $1.25 | $1.25 | 2,148,900 | $1.26 | 50,885 |
| 2026-07-28 | $1.22 | $1.22 | 208,600 | $1.18 | 1,687 |
| 2026-07-27 | $1.25 | $1.25 | 338,500 | $1.18 | 3,142 |
| 2026-07-24 | $1.17 | $1.17 | 390,300 | $1.21 | 7,890 |
| 2026-07-23 | $1.28 | $1.28 | 332,400 | $1.35 | 2,486 |
| 2026-07-22 | $1.36 | $1.36 | 463,000 | $1.30 | 4,892 |
| 2026-07-21 | $1.28 | $1.28 | 596,100 | $1.18 | 1,175 |
| 2026-07-20 | $1.16 | $1.16 | 385,500 | $1.04 | 2,106 |
| 2026-07-17 | $1.06 | $1.06 | 156,300 | — | — |
| 2026-07-16 | $1.07 | $1.07 | 439,000 | — | — |
| 2026-07-15 | $1.13 | $1.13 | 711,300 | — | — |
| 2026-07-14 | $1.15 | $1.15 | 12,865,900 | — | — |
| 2026-07-13 | $1.18 | $1.18 | 701,400 | — | — |
| 2026-07-10 | $1.43 | $1.43 | 3,848,200 | — | — |
| 2026-07-09 | $1.37 | $1.37 | 5,068,900 | — | — |
| 2026-07-08 | $1.42 | $1.42 | 236,500 | — | — |
| 2026-07-07 | $1.50 | $1.50 | 364,200 | — | — |
| 2026-07-06 | $1.57 | $1.57 | 1,685,300 | — | — |
| 2026-07-02 | $1.25 | $1.25 | 347,000 | — | — |
| 2026-07-01 | $1.30 | $1.30 | 1,167,400 | — | — |
| 2026-06-30 | $1.24 | $1.24 | 489,000 | — | — |
| 2026-06-29 | $1.25 | $1.25 | 541,800 | — | — |
| 2026-06-26 | $1.42 | $1.42 | 1,032,300 | — | — |
| 2026-06-25 | $1.27 | $1.27 | 2,222,100 | — | — |
| 2026-06-24 | $1.72 | $1.72 | 1,276,100 | — | — |
| 2026-06-23 | $2.13 | $2.13 | 677,000 | — | — |
| 2026-06-22 | $2.16 | $2.16 | 913,903 | — | — |
| 2026-06-18 | $2.40 | $2.40 | 2,734,757 | — | — |
| 2026-06-17 | $3.87 | $3.87 | 926,443 | — | — |
| 2026-06-16 | $4.23 | $4.23 | 6,482,070 | — | — |
| 2026-06-15 | $3.78 | $3.78 | 1,149,230 | — | — |
| 2026-06-12 | $3.57 | $3.57 | 2,448,287 | — | — |
| 2026-06-11 | $3.69 | $3.69 | 2,398,617 | — | — |
| 2026-06-10 | $4.95 | $4.95 | 10,106,087 | — | — |
| 2026-06-09 | $3.75 | $3.75 | 4,107,993 | — | — |
| 2026-06-08 | $3.90 | $3.90 | 1,230,960 | — | — |
| 2026-06-05 | $3.93 | $3.93 | 2,495,970 | — | — |
| 2026-06-04 | $4.86 | $4.86 | 11,843,160 | — | — |
| 2026-06-03 | $4.41 | $4.41 | 2,245,447 | — | — |
| 2026-06-02 | $4.59 | $4.59 | 1,682,297 | — | — |
| 2026-06-01 | $5.70 | $5.70 | 183,333 | — | — |
| 2026-05-29 | $5.70 | $5.70 | 554,167 | — | — |
| 2026-05-28 | $6.96 | $6.96 | 3,409,823 | — | — |
| 2026-05-27 | $6.27 | $6.27 | 1,318,393 | — | — |
| 2026-05-26 | $7.08 | $7.08 | 1,210,790 | — | — |
| 2026-05-22 | $11.28 | $11.28 | 72,283 | — | — |
| 2026-05-21 | $14.85 | $14.85 | 24,117 | — | — |
| 2026-05-20 | $18.03 | $18.03 | 66,817 | — | — |
| 2026-05-19 | $24.30 | $24.30 | 5,933 | — | — |
| 2026-05-18 | $31.50 | $31.50 | 2,937 | — | — |
| 2026-05-15 | $30.90 | $30.90 | 4,037 | — | — |
| 2026-05-14 | $32.70 | $32.70 | 16,767 | — | — |
| 2026-05-13 | $31.50 | $31.50 | 17,573 | — | — |
| 2026-05-12 | $31.80 | $31.80 | 2,600 | — | — |
| 2026-05-11 | $31.80 | $31.80 | 64,903 | — | — |
| 2026-05-08 | $33.60 | $33.60 | 3,663 | — | — |
| 2026-05-07 | $33.60 | $33.60 | 2,297 | — | — |
| 2026-05-06 | $32.70 | $32.70 | 31,813 | — | — |
| 2026-05-05 | $30.30 | $30.30 | 21,840 | — | — |
| 2026-05-04 | $22.14 | $22.14 | 8,303 | — | — |
| 2026-05-01 | $25.50 | $25.50 | 11,307 | — | — |
| 2026-04-30 | $29.70 | $29.70 | 3,750 | — | — |
| 2026-04-29 | $31.50 | $31.50 | 4,547 | — | — |
| 2026-04-28 | $39.60 | $39.60 | 1,587 | — | — |
| 2026-04-27 | $40.80 | $40.80 | 1,760 | — | — |
| 2026-04-24 | $39.90 | $39.90 | 4,093 | — | — |
| 2026-04-23 | $43.50 | $43.50 | 1,560 | — | — |
| 2026-04-22 | $48.00 | $48.00 | 12,667 | — | — |
| 2026-04-21 | $46.50 | $46.50 | 4,520 | — | — |
| 2026-04-20 | $47.40 | $47.40 | 3,647 | — | — |
| 2026-04-17 | $48.30 | $48.30 | 11,770 | — | — |
| 2026-04-16 | $45.60 | $45.60 | 4,250 | — | — |
| 2026-04-15 | $48.60 | $48.60 | 8,217 | — | — |
| 2026-04-14 | $45.60 | $45.60 | 7,917 | — | — |
| 2026-04-13 | $48.00 | $48.00 | 10,793 | — | — |
| 2026-04-10 | $43.50 | $43.50 | 18,937 | — | — |
| 2026-04-09 | $37.50 | $37.50 | 15,053 | — | — |
| 2026-04-08 | $34.50 | $34.50 | 16,723 | — | — |
| 2026-04-07 | $32.70 | $32.70 | 31,327 | — | — |
| 2026-04-06 | $32.40 | $32.40 | 10,323 | — | — |
| 2026-04-02 | $31.50 | $31.50 | 11,247 | — | — |
| 2026-04-01 | $32.10 | $32.10 | 13,060 | — | — |
| 2026-03-31 | $31.50 | $31.50 | 11,057 | — | — |
| 2026-03-30 | $32.10 | $32.10 | 231,463 | — | — |
| 2026-03-27 | $30.90 | $30.90 | 9,523 | — | — |
| 2026-03-26 | $30.75 | $30.75 | 18,803 | — | — |
| 2026-03-25 | $32.70 | $32.70 | 160,267 | — | — |
| 2026-03-24 | $32.40 | $32.40 | 19,517 | — | — |
| 2026-03-23 | $37.20 | $37.20 | 19,820 | — | — |
| 2026-03-20 | $42.00 | $42.00 | 72,650 | — | — |
| 2026-03-19 | $45.00 | $45.00 | 73,109 | — | — |
| 2026-03-18 | $67.50 | $67.50 | 469,051 | — | — |
| 2026-03-17 | $57.00 | $57.00 | 58,040 | — | — |
| 2026-03-16 | $69.00 | $69.00 | 18,936 | — | — |
| 2026-03-13 | $75.00 | $75.00 | 21,718 | — | — |
| 2026-03-12 | $112.50 | $112.50 | 22,330 | — | — |
| 2026-03-11 | $162.00 | $162.00 | 5,488 | — | — |
| 2026-03-10 | $157.50 | $157.50 | 1,898 | — | — |
| 2026-03-09 | $154.50 | $154.50 | 4,568 | — | — |
| 2026-03-06 | $169.50 | $169.50 | 15,457 | — | — |
| 2026-03-05 | $232.50 | $232.50 | 8,137 | — | — |
| 2026-03-04 | $216.00 | $216.00 | 289 | — | — |
| 2026-03-03 | $210.00 | $210.00 | 344 | — | — |
| 2026-03-02 | $225.00 | $225.00 | 576 | — | — |
| 2026-02-27 | $285.00 | $285.00 | 392 | — | — |
| 2026-02-26 | $276.00 | $276.00 | 148 | — | — |
| 2026-02-25 | $294.00 | $294.00 | 62 | — | — |
| 2026-02-24 | $283.50 | $283.50 | 63 | — | — |
| 2026-02-23 | $288.00 | $288.00 | 94 | — | — |
| 2026-02-20 | $294.00 | $294.00 | 94 | — | — |
| 2026-02-19 | $300.00 | $300.00 | 103 | — | — |
| 2026-02-18 | $310.50 | $310.50 | 22 | — | — |
| 2026-02-17 | $300.00 | $300.00 | 138 | — | — |
| 2026-02-13 | $307.50 | $307.50 | 201 | — | — |
| 2026-02-12 | $310.50 | $310.50 | 909 | — | — |
| 2026-02-11 | $312.00 | $312.00 | 135 | — | — |
| 2026-02-10 | $319.50 | $319.50 | 61 | — | — |
| 2026-02-09 | $315.00 | $315.00 | 342 | — | — |
| 2026-02-06 | $285.00 | $285.00 | 214 | — | — |
| 2026-02-05 | $285.00 | $285.00 | 210 | — | — |
| 2026-02-04 | $315.00 | $315.00 | 87 | — | — |
| 2026-02-03 | $318.00 | $318.00 | 77 | — | — |
| 2026-02-02 | $324.00 | $324.00 | 121 | — | — |
| 2026-01-30 | $324.00 | $324.00 | 302 | — | — |
| 2026-01-29 | $325.50 | $325.50 | 579 | — | — |
| 2026-01-28 | $361.50 | $361.50 | 3,279 | — | — |
| 2026-01-27 | $331.50 | $331.50 | 489 | — | — |
| 2026-01-26 | $319.50 | $319.50 | 108 | — | — |
| 2026-01-23 | $321.00 | $321.00 | 740 | — | — |
| 2026-01-22 | $310.50 | $310.50 | 268 | — | — |
| 2026-01-21 | $313.50 | $313.50 | 208 | — | — |
| 2026-01-20 | $307.50 | $307.50 | 205 | — | — |
| 2026-01-16 | $328.50 | $328.50 | 103 | — | — |
| 2026-01-15 | $330.00 | $330.00 | 146 | — | — |
| 2026-01-14 | $324.00 | $324.00 | 152 | — | — |
| 2026-01-13 | $334.50 | $334.50 | 130 | — | — |
| 2026-01-12 | $334.50 | $334.50 | 207 | — | — |
| 2026-01-09 | $336.00 | $336.00 | 142 | — | — |
| 2026-01-08 | $334.50 | $334.50 | 206 | — | — |
| 2026-01-07 | $336.00 | $336.00 | 284 | — | — |
| 2026-01-06 | $345.00 | $345.00 | 442 | — | — |
| 2026-01-05 | $343.50 | $343.50 | 797 | — | — |
| 2026-01-02 | $327.00 | $327.00 | 180 | — | — |