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
- 2024-04-19 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 | — | — | — | $1.01 | 512,006 |
| 2026-09-03 | — | — | — | $0.94 | 4,979 |
| 2026-09-02 | — | — | — | $1.01 | 2,450 |
| 2026-09-01 | — | — | — | $1.02 | 1,718 |
| 2026-08-31 | — | — | — | $1.03 | 8,209 |
| 2026-08-28 | — | — | — | $1.15 | 3,318 |
| 2026-08-27 | $1.13 | $1.13 | 1,628,500 | $1.12 | 4,836 |
| 2026-08-26 | $1.15 | $1.15 | 32,111,700 | $1.19 | 47,665 |
| 2026-08-25 | $0.98 | $0.98 | 3,914,500 | $1.07 | 4,400 |
| 2026-08-24 | $1.17 | $1.17 | 1,843,500 | $1.09 | 3,959 |
| 2026-08-21 | $1.18 | $1.18 | 4,986,100 | $1.69 | 9,720 |
| 2026-08-20 | $1.83 | $1.83 | 21,788,200 | $3.58 | 85,108 |
| 2026-08-19 | $3.01 | $3.01 | 37,484,800 | $2.88 | 224,826 |
| 2026-08-18 | $3.29 | $3.29 | 37,465,900 | $2.90 | 291,542 |
| 2026-08-17 | $2.80 | $2.80 | 5,992,400 | $2.25 | 24,750 |
| 2026-08-14 | $2.09 | $2.09 | 1,250,500 | $1.78 | 1,018 |
| 2026-08-13 | $1.60 | $1.60 | 1,181,400 | $1.20 | 403 |
| 2026-08-12 | $1.22 | $1.22 | 60,500 | — | — |
| 2026-08-11 | $1.27 | $1.27 | 155,700 | $1.44 | 206 |
| 2026-08-10 | $1.26 | $1.26 | 56,700 | — | — |
| 2026-08-07 | $1.35 | $1.35 | 111,000 | $1.44 | 200 |
| 2026-08-06 | $1.56 | $1.56 | 267,300 | $1.55 | 17 |
| 2026-08-05 | $1.52 | $1.52 | 1,116,200 | $1.22 | 5,095 |
| 2026-08-04 | $1.17 | $1.17 | 2,129,400 | $0.95 | 5,846 |
| 2026-08-03 | $0.92 | $0.92 | 30,200 | $0.95 | 100 |
| 2026-07-31 | $0.89 | $0.89 | 35,100 | — | — |
| 2026-07-30 | $0.99 | $0.99 | 42,200 | $0.86 | 250 |
| 2026-07-29 | $0.85 | $0.85 | 42,800 | $0.87 | 10 |
| 2026-07-28 | $0.95 | $0.95 | 48,900 | $1.01 | 200 |
| 2026-07-27 | $0.98 | $0.98 | 88,800 | $0.95 | 926 |
| 2026-07-24 | $0.95 | $0.95 | 324,400 | $1.07 | 2,681 |
| 2026-07-23 | $1.03 | $1.03 | 229,500 | $1.09 | 1,048 |
| 2026-07-22 | $1.06 | $1.06 | 814,900 | $1.16 | 922 |
| 2026-07-21 | $1.01 | $1.01 | 469,500 | $0.84 | 3,622 |
| 2026-07-20 | $1.24 | $1.24 | 1,620,800 | $1.98 | 30,294 |
| 2026-07-17 | $1.79 | $1.79 | 26,900 | — | — |
| 2026-07-16 | $1.77 | $1.77 | 135,100 | — | — |
| 2026-07-15 | $1.82 | $1.82 | 103,300 | — | — |
| 2026-07-14 | $1.73 | $1.73 | 526,200 | — | — |
| 2026-07-13 | $1.81 | $1.81 | 262,800 | — | — |
| 2026-07-10 | $1.81 | $1.81 | 788,600 | — | — |
| 2026-07-09 | $2.35 | $2.35 | 199,400 | — | — |
| 2026-07-08 | $2.16 | $2.16 | 24,200 | — | — |
| 2026-07-07 | $2.02 | $2.02 | 49,000 | — | — |
| 2026-07-06 | $2.14 | $2.14 | 65,800 | — | — |
| 2026-07-02 | $2.10 | $2.10 | 144,400 | — | — |
| 2026-07-01 | $2.12 | $2.12 | 479,200 | — | — |
| 2026-06-30 | $1.89 | $1.89 | 262,800 | — | — |
| 2026-06-29 | $1.99 | $1.99 | 61,500 | — | — |
| 2026-06-26 | $1.90 | $1.90 | 20,400 | — | — |
| 2026-06-25 | $1.91 | $1.91 | 63,600 | — | — |
| 2026-06-24 | $1.85 | $1.85 | 53,700 | — | — |
| 2026-06-23 | $1.98 | $1.98 | 120,100 | — | — |
| 2026-06-22 | $1.98 | $1.98 | 128,000 | — | — |
| 2026-06-18 | $1.81 | $1.81 | 178,900 | — | — |
| 2026-06-17 | $1.71 | $1.71 | 230,700 | — | — |
| 2026-06-16 | $1.95 | $1.95 | 557,500 | — | — |
| 2026-06-15 | $2.78 | $2.78 | 422,700 | — | — |
| 2026-06-12 | $2.95 | $2.95 | 2,640,400 | — | — |
| 2026-06-11 | $2.78 | $2.78 | 148,000 | — | — |
| 2026-06-10 | $2.81 | $2.81 | 3,574,700 | — | — |
| 2026-06-09 | $3.48 | $3.48 | 318,800 | — | — |
| 2026-06-08 | $4.01 | $4.01 | 682,600 | — | — |
| 2026-06-05 | $3.18 | $3.18 | 357,400 | — | — |
| 2026-06-04 | $4.85 | $4.85 | 1,396,100 | — | — |
| 2026-06-03 | $6.93 | $6.93 | 13,500 | — | — |
| 2026-06-02 | $7.14 | $7.14 | 5,100 | — | — |
| 2026-06-01 | $7.20 | $7.20 | 16,600 | — | — |
| 2026-05-29 | $6.25 | $6.25 | 10,148 | — | — |
| 2026-05-28 | $7.13 | $7.13 | 14,700 | — | — |
| 2026-05-27 | $9.13 | $9.13 | 14,444 | — | — |
| 2026-05-26 | $7.33 | $7.33 | 148 | — | — |
| 2026-05-22 | $7.75 | $7.75 | 272 | — | — |
| 2026-05-21 | $7.75 | $7.75 | 692 | — | — |
| 2026-05-20 | $7.75 | $7.75 | 1,656 | — | — |
| 2026-05-19 | $7.38 | $7.38 | 2,708 | — | — |
| 2026-05-18 | $8.63 | $8.63 | 736 | — | — |
| 2026-05-15 | $8.30 | $8.30 | 160 | — | — |
| 2026-05-14 | $8.75 | $8.75 | 952 | — | — |
| 2026-05-13 | $8.93 | $8.93 | 2,540 | — | — |
| 2026-05-12 | $8.75 | $8.75 | 3,052 | — | — |
| 2026-05-11 | $7.90 | $7.90 | 39,120 | — | — |
| 2026-05-08 | $7.08 | $7.08 | 3,232 | — | — |
| 2026-05-07 | $6.95 | $6.95 | 704 | — | — |
| 2026-05-06 | $6.88 | $6.88 | 648 | — | — |
| 2026-05-05 | $6.88 | $6.88 | 880 | — | — |
| 2026-05-04 | $6.80 | $6.80 | 728 | — | — |
| 2026-05-01 | $7.05 | $7.05 | 140 | — | — |
| 2026-04-30 | $7.00 | $7.00 | 324 | — | — |
| 2026-04-29 | $7.50 | $7.50 | 400 | — | — |
| 2026-04-28 | $7.73 | $7.73 | 320 | — | — |
| 2026-04-27 | $8.38 | $8.38 | 892 | — | — |
| 2026-04-24 | $8.45 | $8.45 | 936 | — | — |
| 2026-04-23 | $8.50 | $8.50 | 644 | — | — |
| 2026-04-22 | $9.08 | $9.08 | 4,712 | — | — |
| 2026-04-21 | $9.75 | $9.75 | 2,432 | — | — |
| 2026-04-20 | $9.25 | $9.25 | 236 | — | — |
| 2026-04-17 | $9.00 | $9.00 | 452 | — | — |
| 2026-04-16 | $8.75 | $8.75 | 1,296 | — | — |
| 2026-04-15 | $9.35 | $9.35 | 4,744 | — | — |
| 2026-04-14 | $9.00 | $9.00 | 2,052 | — | — |
| 2026-04-13 | $9.93 | $9.93 | 4,000 | — | — |
| 2026-04-10 | $10.00 | $10.00 | 34,072 | — | — |
| 2026-04-09 | $8.48 | $8.48 | 2,044 | — | — |
| 2026-04-08 | $8.15 | $8.15 | 448 | — | — |
| 2026-04-07 | $8.45 | $8.45 | 364 | — | — |
| 2026-04-06 | $8.03 | $8.03 | 656 | — | — |
| 2026-04-02 | $7.85 | $7.85 | 200 | — | — |
| 2026-04-01 | $8.33 | $8.33 | 856 | — | — |
| 2026-03-31 | $7.50 | $7.50 | 1,500 | — | — |
| 2026-03-30 | $8.00 | $8.00 | 1,404 | — | — |
| 2026-03-27 | $8.60 | $8.60 | 1,632 | — | — |
| 2026-03-26 | $8.40 | $8.40 | 28,268 | — | — |
| 2026-03-25 | $11.05 | $11.05 | 4,864 | — | — |
| 2026-03-24 | $11.03 | $11.03 | 7,784 | — | — |
| 2026-03-23 | $9.23 | $9.23 | 4,896 | — | — |
| 2026-03-20 | $9.63 | $9.63 | 1,376 | — | — |
| 2026-03-19 | $9.38 | $9.38 | 692 | — | — |
| 2026-03-18 | $9.38 | $9.38 | 1,140 | — | — |
| 2026-03-17 | $9.70 | $9.70 | 1,488 | — | — |
| 2026-03-16 | $9.85 | $9.85 | 2,352 | — | — |
| 2026-03-13 | $10.08 | $10.08 | 1,204 | — | — |
| 2026-03-12 | $9.93 | $9.93 | 2,804 | — | — |
| 2026-03-11 | $9.50 | $9.50 | 3,204 | — | — |
| 2026-03-10 | $8.88 | $8.88 | 2,672 | — | — |
| 2026-03-09 | $10.00 | $10.00 | 7,632 | — | — |
| 2026-03-06 | $10.25 | $10.25 | 50,976 | — | — |
| 2026-03-05 | $11.13 | $11.13 | 449,548 | — | — |
| 2026-03-04 | $7.93 | $7.93 | 1,318,396 | — | — |
| 2026-03-03 | $6.00 | $6.00 | 3,536 | — | — |
| 2026-03-02 | $5.78 | $5.78 | 1,172 | — | — |
| 2026-02-27 | $6.00 | $6.00 | 952 | — | — |
| 2026-02-26 | $5.55 | $5.55 | 412 | — | — |
| 2026-02-25 | $5.80 | $5.80 | 1,888 | — | — |
| 2026-02-24 | $5.78 | $5.78 | 740 | — | — |
| 2026-02-23 | $5.75 | $5.75 | 2,832 | — | — |
| 2026-02-20 | $5.90 | $5.90 | 2,148 | — | — |
| 2026-02-19 | $6.43 | $6.43 | 3,296 | — | — |
| 2026-02-18 | $5.55 | $5.55 | 5,552 | — | — |
| 2026-02-17 | $5.98 | $5.98 | 10,548 | — | — |
| 2026-02-13 | $6.88 | $6.88 | 159,008 | — | — |
| 2026-02-12 | $7.20 | $7.20 | 1,724 | — | — |
| 2026-02-11 | $7.75 | $7.75 | 1,140 | — | — |
| 2026-02-10 | $7.78 | $7.78 | 132 | — | — |
| 2026-02-09 | $7.50 | $7.50 | 588 | — | — |
| 2026-02-06 | $7.75 | $7.75 | 396 | — | — |
| 2026-02-05 | $7.35 | $7.35 | 1,036 | — | — |
| 2026-02-04 | $8.83 | $8.83 | 216 | — | — |
| 2026-02-03 | $8.78 | $8.78 | 320 | — | — |
| 2026-02-02 | $8.95 | $8.95 | 1,188 | — | — |
| 2026-01-30 | $9.63 | $9.63 | 2,484 | — | — |
| 2026-01-29 | $8.48 | $8.48 | 936 | — | — |
| 2026-01-28 | $8.50 | $8.50 | 352 | — | — |
| 2026-01-27 | $8.93 | $8.93 | 1,600 | — | — |
| 2026-01-26 | $8.35 | $8.35 | 2,032 | — | — |
| 2026-01-23 | $9.25 | $9.25 | 1,236 | — | — |
| 2026-01-22 | $9.88 | $9.88 | 1,204 | — | — |
| 2026-01-21 | $9.25 | $9.25 | 924 | — | — |
| 2026-01-20 | $9.63 | $9.63 | 2,024 | — | — |
| 2026-01-16 | $10.23 | $10.23 | 728 | — | — |
| 2026-01-15 | $9.45 | $9.45 | 252 | — | — |
| 2026-01-14 | $9.90 | $9.90 | 888 | — | — |
| 2026-01-13 | $9.88 | $9.88 | 1,212 | — | — |
| 2026-01-12 | $10.23 | $10.23 | 3,888 | — | — |
| 2026-01-09 | $9.70 | $9.70 | 1,256 | — | — |
| 2026-01-08 | $8.53 | $8.53 | 672 | — | — |
| 2026-01-07 | $8.65 | $8.65 | 804 | — | — |
| 2026-01-06 | $8.90 | $8.90 | 652 | — | — |
| 2026-01-05 | $9.28 | $9.28 | 22,964 | — | — |
| 2026-01-02 | $8.18 | $8.18 | 256 | — | — |