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
- 2022-03-15 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $4.33 | 36,998 |
| 2026-09-03 | — | — | — | $3.73 | 325 |
| 2026-09-02 | — | — | — | $3.69 | 75 |
| 2026-09-01 | — | — | — | $3.87 | 1,130 |
| 2026-08-31 | — | — | — | $3.88 | 770 |
| 2026-08-28 | — | — | — | $4.10 | 870 |
| 2026-08-27 | $4.23 | $4.23 | 159,300 | $4.12 | 968 |
| 2026-08-26 | $4.24 | $4.24 | 340,600 | $4.16 | 2,199 |
| 2026-08-25 | $4.95 | $4.95 | 1,605,500 | $3.64 | 3,053 |
| 2026-08-24 | $3.71 | $3.71 | 106,600 | $3.75 | 262 |
| 2026-08-21 | $3.86 | $3.86 | 158,700 | $3.93 | 1,182 |
| 2026-08-20 | $3.90 | $3.90 | 154,800 | $3.97 | 1,662 |
| 2026-08-19 | $4.06 | $4.06 | 361,900 | $4.25 | 2,109 |
| 2026-08-18 | $4.86 | $4.86 | 485,600 | $5.06 | 1,843 |
| 2026-08-17 | $5.41 | $5.41 | 1,028,200 | $5.15 | 5,271 |
| 2026-08-14 | $6.45 | $6.45 | 14,039,000 | $7.80 | 27,632 |
| 2026-08-13 | $5.01 | $5.01 | 10,671,400 | $5.16 | 200 |
| 2026-08-12 | $5.39 | $5.39 | 40,400 | $5.44 | 125 |
| 2026-08-11 | $5.21 | $5.21 | 377,600 | $4.74 | 900 |
| 2026-08-10 | $5.01 | $5.01 | 27,800 | $5.06 | 100 |
| 2026-08-07 | $5.13 | $5.13 | 22,500 | $5.21 | 104 |
| 2026-08-06 | $5.36 | $5.36 | 21,500 | — | — |
| 2026-08-05 | $5.03 | $5.03 | 51,500 | $5.42 | 380 |
| 2026-08-04 | $5.16 | $5.16 | 24,300 | $5.21 | 12 |
| 2026-08-03 | $5.39 | $5.39 | 19,100 | — | — |
| 2026-07-31 | $5.31 | $5.31 | 89,900 | $5.42 | 196 |
| 2026-07-30 | $6.39 | $6.39 | 88,700 | $6.07 | 702 |
| 2026-07-29 | $5.78 | $5.78 | 142,200 | $6.32 | 220 |
| 2026-07-28 | $6.20 | $6.20 | 65,800 | $6.30 | 227 |
| 2026-07-27 | $6.31 | $6.31 | 220,200 | $6.30 | 1,046 |
| 2026-07-24 | $7.73 | $7.73 | 5,728,400 | $9.35 | 20,369 |
| 2026-07-23 | $8.07 | $8.07 | 245,300 | $8.22 | 3 |
| 2026-07-22 | $8.06 | $8.06 | 11,800 | $7.99 | 100 |
| 2026-07-21 | $7.96 | $7.96 | 13,200 | $8.56 | 375 |
| 2026-07-20 | $8.77 | $8.77 | 36,800 | $8.98 | 260 |
| 2026-07-17 | $9.19 | $9.19 | 7,900 | — | — |
| 2026-07-16 | $9.57 | $9.57 | 9,700 | — | — |
| 2026-07-15 | $10.00 | $10.00 | 45,100 | — | — |
| 2026-07-14 | $9.48 | $9.48 | 10,000 | — | — |
| 2026-07-13 | $9.58 | $9.58 | 7,500 | — | — |
| 2026-07-10 | $9.94 | $9.94 | 16,100 | — | — |
| 2026-07-09 | $10.05 | $10.05 | 21,700 | — | — |
| 2026-07-08 | $10.16 | $10.16 | 26,400 | — | — |
| 2026-07-07 | $11.42 | $11.42 | 76,800 | — | — |
| 2026-07-06 | $12.11 | $12.11 | 19,500 | — | — |
| 2026-07-02 | $12.33 | $12.33 | 20,400 | — | — |
| 2026-07-01 | $13.62 | $13.62 | 14,500 | — | — |
| 2026-06-30 | $13.71 | $13.71 | 10,200 | — | — |
| 2026-06-29 | $13.66 | $13.66 | 31,800 | — | — |
| 2026-06-26 | $14.08 | $14.08 | 22,600 | — | — |
| 2026-06-25 | $14.88 | $14.88 | 40,700 | — | — |
| 2026-06-24 | $16.01 | $16.01 | 28,700 | — | — |
| 2026-06-23 | $16.18 | $16.18 | 58,800 | — | — |
| 2026-06-22 | $15.07 | $15.07 | 37,400 | — | — |
| 2026-06-18 | $18.20 | $18.20 | 49,300 | — | — |
| 2026-06-17 | $19.00 | $19.00 | 47,600 | — | — |
| 2026-06-16 | $19.10 | $19.10 | 116,700 | — | — |
| 2026-06-15 | $17.75 | $17.75 | 178,500 | — | — |
| 2026-06-12 | $18.54 | $18.54 | 5,374,300 | — | — |
| 2026-06-11 | $15.39 | $15.39 | 28,500 | — | — |
| 2026-06-10 | $13.81 | $13.81 | 14,900 | — | — |
| 2026-06-09 | $13.76 | $13.76 | 37,300 | — | — |
| 2026-06-08 | $14.65 | $14.65 | 42,300 | — | — |
| 2026-06-05 | $15.63 | $15.63 | 84,000 | — | — |
| 2026-06-04 | $16.39 | $16.39 | 37,200 | — | — |
| 2026-06-03 | $16.49 | $16.49 | 31,800 | — | — |
| 2026-06-02 | $17.10 | $17.10 | 85,700 | — | — |
| 2026-06-01 | $16.97 | $16.97 | 136,200 | — | — |
| 2026-05-29 | $21.99 | $21.99 | 75,200 | — | — |
| 2026-05-28 | $21.91 | $21.91 | 144,000 | — | — |
| 2026-05-27 | $21.67 | $21.67 | 184,900 | — | — |
| 2026-05-26 | $23.86 | $23.86 | 327,800 | — | — |
| 2026-05-22 | $27.12 | $27.12 | 3,450,200 | — | — |
| 2026-05-21 | $23.46 | $23.46 | 4,234,800 | — | — |
| 2026-05-20 | $14.51 | $14.51 | 348,300 | — | — |
| 2026-05-19 | $13.58 | $13.58 | 66,900 | — | — |
| 2026-05-18 | $16.30 | $16.30 | 109,400 | — | — |
| 2026-05-15 | $20.48 | $20.48 | 64,000 | — | — |
| 2026-05-14 | $24.90 | $24.90 | 129,100 | — | — |
| 2026-05-13 | $24.31 | $24.31 | 111,200 | — | — |
| 2026-05-12 | $25.49 | $25.49 | 181,900 | — | — |
| 2026-05-11 | $24.79 | $24.79 | 256,600 | — | — |
| 2026-05-08 | $27.00 | $27.00 | 406,500 | — | — |
| 2026-05-07 | $37.19 | $37.19 | 1,388,400 | — | — |
| 2026-05-06 | $31.00 | $31.00 | 1,322,300 | — | — |
| 2026-05-05 | $30.00 | $30.00 | 1,228,200 | — | — |
| 2026-05-04 | $41.08 | $41.08 | 2,036,500 | — | — |
| 2026-05-01 | $57.09 | $57.09 | 8,211,400 | — | — |
| 2026-04-30 | $48.96 | $48.96 | 16,741,300 | — | — |
| 2026-04-29 | $25.99 | $25.99 | 12,421,400 | — | — |
| 2026-04-28 | $17.49 | $17.49 | 7,735,300 | — | — |
| 2026-04-27 | $12.10 | $12.10 | 1,587,200 | — | — |
| 2026-04-24 | $12.23 | $12.23 | 7,196,600 | — | — |
| 2026-04-23 | $9.37 | $9.37 | 27,149,100 | — | — |
| 2026-04-22 | $10.21 | $10.21 | 45,921,700 | — | — |
| 2026-04-21 | $3.25 | $3.25 | 31,000 | — | — |
| 2026-04-20 | $3.42 | $3.42 | 68,400 | — | — |
| 2026-04-17 | $3.54 | $3.54 | 188,800 | — | — |
| 2026-04-16 | $3.29 | $3.29 | 46,000 | — | — |
| 2026-04-15 | $3.31 | $3.31 | 53,300 | — | — |