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
- 2023-12-14 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 | — | — | — | $4.99 | 635 |
| 2026-09-03 | — | — | — | $4.84 | 945 |
| 2026-09-02 | — | — | — | $5.12 | 2,186 |
| 2026-09-01 | — | — | — | $5.00 | 484 |
| 2026-08-31 | — | — | — | $5.66 | 1,377 |
| 2026-08-28 | — | — | — | $5.44 | 738 |
| 2026-08-27 | $6.00 | $6.00 | 1,665,300 | $6.10 | 763 |
| 2026-08-26 | $6.25 | $6.25 | 58,000 | $6.50 | 6 |
| 2026-08-25 | $6.59 | $6.59 | 65,800 | $6.59 | 596 |
| 2026-08-24 | $6.71 | $6.71 | 77,000 | $7.18 | 138 |
| 2026-08-21 | $7.19 | $7.19 | 77,000 | $7.14 | 313 |
| 2026-08-20 | $7.39 | $7.39 | 76,700 | $7.16 | 8 |
| 2026-08-19 | $7.47 | $7.47 | 168,100 | $7.99 | 1,275 |
| 2026-08-18 | $8.00 | $8.00 | 630,400 | $7.32 | 6,913 |
| 2026-08-17 | $8.02 | $8.02 | 174,800 | $7.60 | 3,211 |
| 2026-08-14 | $8.46 | $8.46 | 442,900 | $10.07 | 3,114 |
| 2026-08-13 | $10.84 | $10.84 | 2,855,800 | $6.61 | 7,988 |
| 2026-08-12 | $6.89 | $6.89 | 234,300 | $6.20 | 1,613 |
| 2026-08-11 | $6.47 | $6.47 | 267,800 | $6.12 | 1,445 |
| 2026-08-10 | $6.63 | $6.63 | 2,166,100 | $6.20 | 3,767 |
| 2026-08-07 | $5.15 | $5.15 | 1,915,200 | $8.44 | 8,116 |
| 2026-08-06 | $8.93 | $8.93 | 520,500 | $8.86 | 7,017 |
| 2026-08-05 | $8.90 | $8.90 | 563,000 | $9.50 | 17,524 |
| 2026-08-04 | $9.12 | $9.12 | 1,726,200 | $6.28 | 21,997 |
| 2026-08-03 | $9.42 | $9.42 | 1,655,700 | $13.57 | 10,368 |
| 2026-07-31 | $18.00 | $18.00 | 3,306,000 | $34.95 | 25,189 |
| 2026-07-30 | $39.49 | $39.49 | 0 | — | — |
| 2026-07-29 | $39.49 | $39.49 | 0 | — | — |
| 2026-07-28 | $39.49 | $39.49 | 0 | — | — |
| 2026-07-27 | $39.49 | $39.49 | 0 | — | — |
| 2026-07-24 | $39.49 | $39.49 | 0 | — | — |
| 2026-07-23 | $39.49 | $39.49 | 0 | — | — |
| 2026-07-22 | $39.49 | $39.49 | 0 | — | — |
| 2026-07-21 | $39.49 | $39.49 | 0 | — | — |
| 2026-07-20 | $39.49 | $39.49 | 0 | — | — |
| 2026-07-17 | $39.49 | $39.49 | 0 | — | — |
| 2026-07-16 | $39.49 | $39.49 | 0 | — | — |
| 2026-07-15 | $39.49 | $39.49 | 0 | — | — |
| 2026-07-14 | $39.49 | $39.49 | 0 | — | — |
| 2026-07-13 | $39.49 | $39.49 | 0 | — | — |
| 2026-07-10 | $39.49 | $39.49 | 0 | — | — |
| 2026-07-09 | $39.49 | $39.49 | 0 | — | — |
| 2026-07-08 | $39.49 | $39.49 | 0 | — | — |
| 2026-07-07 | $39.49 | $39.49 | 0 | — | — |
| 2026-07-06 | $39.49 | $39.49 | 0 | — | — |
| 2026-07-02 | $39.49 | $39.49 | 0 | — | — |
| 2026-07-01 | $39.49 | $39.49 | 0 | — | — |
| 2026-06-30 | $39.49 | $39.49 | 0 | — | — |
| 2026-06-29 | $39.49 | $39.49 | 0 | — | — |
| 2026-06-26 | $39.49 | $39.49 | 0 | — | — |
| 2026-06-25 | $39.49 | $39.49 | 0 | — | — |
| 2026-06-24 | $39.49 | $39.49 | 0 | — | — |
| 2026-06-23 | $39.49 | $39.49 | 0 | — | — |
| 2026-06-22 | $39.49 | $39.49 | 0 | — | — |
| 2026-06-18 | $39.49 | $39.49 | 0 | — | — |
| 2026-06-17 | $39.49 | $39.49 | 0 | — | — |
| 2026-06-16 | $39.49 | $39.49 | 0 | — | — |
| 2026-06-15 | $39.49 | $39.49 | 0 | — | — |
| 2026-06-12 | $39.49 | $39.49 | 0 | — | — |
| 2026-06-11 | $39.49 | $39.49 | 0 | — | — |
| 2026-06-10 | $39.49 | $39.49 | 0 | — | — |
| 2026-06-09 | $39.49 | $39.49 | 0 | — | — |
| 2026-06-08 | $39.49 | $39.49 | 278,900,100 | — | — |
| 2026-06-05 | $1.05 | $1.05 | 144,300 | — | — |
| 2026-06-04 | $1.28 | $1.28 | 117,100 | — | — |
| 2026-06-03 | $1.19 | $1.19 | 73,700 | — | — |
| 2026-06-02 | $1.27 | $1.27 | 58,600 | — | — |
| 2026-06-01 | $1.32 | $1.32 | 76,800 | — | — |
| 2026-05-29 | $1.27 | $1.27 | 100,100 | — | — |
| 2026-05-28 | $1.24 | $1.24 | 150,400 | — | — |
| 2026-05-27 | $1.14 | $1.14 | 101,600 | — | — |
| 2026-05-26 | $1.33 | $1.33 | 48,200 | — | — |
| 2026-05-22 | $1.32 | $1.32 | 37,800 | — | — |
| 2026-05-21 | $1.30 | $1.30 | 60,100 | — | — |
| 2026-05-20 | $1.35 | $1.35 | 197,400 | — | — |
| 2026-05-19 | $1.24 | $1.24 | 166,300 | — | — |
| 2026-05-18 | $1.40 | $1.40 | 104,700 | — | — |
| 2026-05-15 | $1.40 | $1.40 | 104,900 | — | — |
| 2026-05-14 | $1.46 | $1.46 | 179,400 | — | — |
| 2026-05-13 | $1.38 | $1.38 | 126,400 | — | — |
| 2026-05-12 | $1.37 | $1.37 | 261,700 | — | — |
| 2026-05-11 | $1.48 | $1.48 | 342,700 | — | — |
| 2026-05-08 | $1.64 | $1.64 | 419,200 | — | — |
| 2026-05-07 | $1.68 | $1.68 | 480,300 | — | — |
| 2026-05-06 | $1.74 | $1.74 | 1,427,300 | — | — |
| 2026-05-05 | $2.01 | $2.01 | 4,594,100 | — | — |
| 2026-05-04 | $1.76 | $1.76 | 3,429,600 | — | — |
| 2026-05-01 | $1.54 | $1.54 | 867,280 | — | — |
| 2026-04-30 | $1.72 | $1.72 | 2,341,375 | — | — |
| 2026-04-29 | $2.40 | $2.40 | 30,523,225 | — | — |
| 2026-04-28 | $1.60 | $1.60 | 3,448,195 | — | — |
| 2026-04-27 | $2.62 | $2.62 | 340,490 | — | — |
| 2026-04-24 | $2.90 | $2.90 | 834,350 | — | — |
| 2026-04-23 | $3.12 | $3.12 | 287,965 | — | — |
| 2026-04-22 | $3.34 | $3.34 | 269,495 | — | — |
| 2026-04-21 | $3.66 | $3.66 | 176,245 | — | — |
| 2026-04-20 | $3.88 | $3.88 | 302,545 | — | — |
| 2026-04-17 | $3.66 | $3.66 | 332,470 | — | — |
| 2026-04-16 | $3.70 | $3.70 | 237,665 | — | — |
| 2026-04-15 | $3.80 | $3.80 | 311,220 | — | — |
| 2026-04-14 | $3.84 | $3.84 | 369,785 | — | — |
| 2026-04-13 | $3.94 | $3.94 | 598,605 | — | — |
| 2026-04-10 | $3.92 | $3.92 | 887,635 | — | — |
| 2026-04-09 | $3.82 | $3.82 | 2,640,715 | — | — |
| 2026-04-08 | $5.60 | $5.60 | 11,025,980 | — | — |
| 2026-04-07 | $7.74 | $7.74 | 118,565 | — | — |
| 2026-04-06 | $10.08 | $10.08 | 219,275 | — | — |
| 2026-04-02 | $20.80 | $20.80 | 9,550 | — | — |
| 2026-04-01 | $19.30 | $19.30 | 1,940 | — | — |
| 2026-03-31 | $18.22 | $18.22 | 5,360 | — | — |
| 2026-03-30 | $17.46 | $17.46 | 8,740 | — | — |
| 2026-03-27 | $20.20 | $20.20 | 3,915 | — | — |
| 2026-03-26 | $20.40 | $20.40 | 4,445 | — | — |
| 2026-03-25 | $20.60 | $20.60 | 1,715 | — | — |
| 2026-03-24 | $21.00 | $21.00 | 5,730 | — | — |
| 2026-03-23 | $21.00 | $21.00 | 5,840 | — | — |
| 2026-03-20 | $20.20 | $20.20 | 9,660 | — | — |
| 2026-03-19 | $21.40 | $21.40 | 4,325 | — | — |
| 2026-03-18 | $23.00 | $23.00 | 4,825 | — | — |
| 2026-03-17 | $22.80 | $22.80 | 4,025 | — | — |
| 2026-03-16 | $22.60 | $22.60 | 1,895 | — | — |
| 2026-03-13 | $22.80 | $22.80 | 3,155 | — | — |
| 2026-03-12 | $22.60 | $22.60 | 5,135 | — | — |
| 2026-03-11 | $23.80 | $23.80 | 4,820 | — | — |
| 2026-03-10 | $22.20 | $22.20 | 7,245 | — | — |
| 2026-03-09 | $22.00 | $22.00 | 7,705 | — | — |
| 2026-03-06 | $20.40 | $20.40 | 5,045 | — | — |
| 2026-03-05 | $20.40 | $20.40 | 8,690 | — | — |
| 2026-03-04 | $20.40 | $20.40 | 12,720 | — | — |
| 2026-03-03 | $20.80 | $20.80 | 4,910 | — | — |
| 2026-03-02 | $20.80 | $20.80 | 4,820 | — | — |
| 2026-02-27 | $21.60 | $21.60 | 4,825 | — | — |
| 2026-02-26 | $22.20 | $22.20 | 5,770 | — | — |
| 2026-02-25 | $22.20 | $22.20 | 26,225 | — | — |
| 2026-02-24 | $22.00 | $22.00 | 3,855 | — | — |
| 2026-02-23 | $21.40 | $21.40 | 9,400 | — | — |
| 2026-02-20 | $20.00 | $20.00 | 10,095 | — | — |
| 2026-02-19 | $22.00 | $22.00 | 4,195 | — | — |
| 2026-02-18 | $21.60 | $21.60 | 7,835 | — | — |
| 2026-02-17 | $21.80 | $21.80 | 4,180 | — | — |
| 2026-02-13 | $22.80 | $22.80 | 8,020 | — | — |
| 2026-02-12 | $21.80 | $21.80 | 7,160 | — | — |
| 2026-02-11 | $23.20 | $23.20 | 10,345 | — | — |
| 2026-02-10 | $23.00 | $23.00 | 6,035 | — | — |
| 2026-02-09 | $24.00 | $24.00 | 11,015 | — | — |
| 2026-02-06 | $24.20 | $24.20 | 13,640 | — | — |
| 2026-02-05 | $22.40 | $22.40 | 22,460 | — | — |
| 2026-02-04 | $23.40 | $23.40 | 196,555 | — | — |
| 2026-02-03 | $23.20 | $23.20 | 216,570 | — | — |
| 2026-02-02 | $22.40 | $22.40 | 13,260 | — | — |
| 2026-01-30 | $24.40 | $24.40 | 7,490 | — | — |
| 2026-01-29 | $25.20 | $25.20 | 11,880 | — | — |
| 2026-01-28 | $27.00 | $27.00 | 5,555 | — | — |
| 2026-01-27 | $27.60 | $27.60 | 10,550 | — | — |
| 2026-01-26 | $25.80 | $25.80 | 14,875 | — | — |
| 2026-01-23 | $28.00 | $28.00 | 6,735 | — | — |
| 2026-01-22 | $28.20 | $28.20 | 9,085 | — | — |
| 2026-01-21 | $27.20 | $27.20 | 12,715 | — | — |
| 2026-01-20 | $29.40 | $29.40 | 17,125 | — | — |
| 2026-01-16 | $28.20 | $28.20 | 10,320 | — | — |
| 2026-01-15 | $29.80 | $29.80 | 13,795 | — | — |
| 2026-01-14 | $27.40 | $27.40 | 10,860 | — | — |
| 2026-01-13 | $26.40 | $26.40 | 11,180 | — | — |
| 2026-01-12 | $27.60 | $27.60 | 7,395 | — | — |
| 2026-01-09 | $27.60 | $27.60 | 16,450 | — | — |
| 2026-01-08 | $31.20 | $31.20 | 43,660 | — | — |
| 2026-01-07 | $25.80 | $25.80 | 10,955 | — | — |
| 2026-01-06 | $28.20 | $28.20 | 15,410 | — | — |
| 2026-01-05 | $27.00 | $27.00 | 15,810 | — | — |
| 2026-01-02 | $26.00 | $26.00 | 22,765 | — | — |