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
- 2024-05-15 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 — 2026
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $3.11 | 200 |
| 2026-09-03 | — | — | — | $3.17 | 459 |
| 2026-09-02 | — | — | — | $2.85 | 401 |
| 2026-09-01 | — | — | — | $3.30 | 100 |
| 2026-08-31 | — | — | — | $3.42 | 113 |
| 2026-08-27 | $3.57 | $3.57 | 29,000 | $3.63 | 120 |
| 2026-08-26 | $4.05 | $4.05 | 54,000 | $4.07 | 200 |
| 2026-08-25 | $4.42 | $4.42 | 708,500 | $4.49 | 2,443 |
| 2026-08-24 | $4.30 | $4.30 | 181,100 | $4.48 | 451 |
| 2026-08-21 | $4.34 | $4.34 | 119,300 | $4.31 | 25 |
| 2026-08-20 | $4.26 | $4.26 | 173,600 | $4.38 | 5 |
| 2026-08-19 | $4.25 | $4.25 | 448,300 | $4.23 | 817 |
| 2026-08-18 | $4.10 | $4.10 | 178,200 | $4.04 | 112 |
| 2026-08-17 | $4.17 | $4.17 | 586,600 | $4.05 | 914 |
| 2026-08-14 | $3.85 | $3.85 | 1,667,200 | $4.07 | 6,868 |
| 2026-08-13 | $3.40 | $3.40 | 250,700 | $3.23 | 4,825 |
| 2026-08-12 | $3.19 | $3.19 | 146,600 | $3.05 | 2,556 |
| 2026-08-11 | $2.81 | $2.81 | 84,900 | $2.81 | 360 |
| 2026-08-10 | $2.81 | $2.81 | 132,600 | $3.21 | 2,373 |
| 2026-08-07 | $3.22 | $3.22 | 180,900 | $3.32 | 1,994 |
| 2026-08-06 | $3.59 | $3.59 | 177,700 | $3.50 | 539 |
| 2026-08-05 | $3.79 | $3.79 | 2,657,600 | $5.11 | 6,646 |
| 2026-08-04 | $3.23 | $3.23 | 419,800 | $3.80 | 6,196 |
| 2026-08-03 | $3.86 | $3.86 | 419,100 | $4.14 | 2,895 |
| 2026-07-31 | $6.01 | $6.01 | 1,202,600 | $3.65 | 3,092 |
| 2026-07-30 | $50.00 | $50.00 | 0 | — | — |
| 2026-07-29 | $50.00 | $50.00 | 0 | — | — |
| 2026-07-28 | $50.00 | $50.00 | 0 | — | — |
| 2026-07-27 | $50.00 | $50.00 | 0 | — | — |
| 2026-07-24 | $50.00 | $50.00 | 0 | — | — |
| 2026-07-23 | $50.00 | $50.00 | 0 | — | — |
| 2026-07-22 | $50.00 | $50.00 | 0 | — | — |
| 2026-07-21 | $50.00 | $50.00 | 0 | — | — |
| 2026-07-20 | $50.00 | $50.00 | 0 | — | — |
| 2026-07-17 | $50.00 | $50.00 | 0 | — | — |
| 2026-07-16 | $50.00 | $50.00 | 0 | — | — |
| 2026-07-15 | $50.00 | $50.00 | 0 | — | — |
| 2026-07-14 | $50.00 | $50.00 | 0 | — | — |
| 2026-07-13 | $50.00 | $50.00 | 0 | — | — |
| 2026-07-10 | $50.00 | $50.00 | 0 | — | — |
| 2026-07-09 | $50.00 | $50.00 | 0 | — | — |
| 2026-07-08 | $50.00 | $50.00 | 0 | — | — |
| 2026-07-07 | $50.00 | $50.00 | 0 | — | — |
| 2026-07-06 | $50.00 | $50.00 | 0 | — | — |
| 2026-07-02 | $50.00 | $50.00 | 0 | — | — |
| 2026-07-01 | $50.00 | $50.00 | 0 | — | — |
| 2026-06-30 | $50.00 | $50.00 | 0 | — | — |
| 2026-06-29 | $50.00 | $50.00 | 0 | — | — |
| 2026-06-26 | $50.00 | $50.00 | 0 | — | — |
| 2026-06-25 | $50.00 | $50.00 | 0 | — | — |
| 2026-06-24 | $50.00 | $50.00 | 0 | — | — |
| 2026-06-23 | $50.00 | $50.00 | 0 | — | — |
| 2026-06-22 | $50.00 | $50.00 | 0 | — | — |
| 2026-06-18 | $50.00 | $50.00 | 0 | — | — |
| 2026-06-17 | $50.00 | $50.00 | 0 | — | — |
| 2026-06-16 | $50.00 | $50.00 | 0 | — | — |
| 2026-06-15 | $50.00 | $50.00 | 0 | — | — |
| 2026-06-12 | $50.00 | $50.00 | 0 | — | — |
| 2026-06-11 | $50.00 | $50.00 | 0 | — | — |
| 2026-06-10 | $50.00 | $50.00 | 0 | — | — |
| 2026-06-09 | $50.00 | $50.00 | 0 | — | — |
| 2026-06-08 | $50.00 | $50.00 | 0 | — | — |
| 2026-06-05 | $50.00 | $50.00 | 0 | — | — |
| 2026-06-04 | $50.00 | $50.00 | 555,300 | — | — |
| 2026-06-03 | $67.00 | $67.00 | 1,586,500 | — | — |
| 2026-06-02 | $63.89 | $63.89 | 29,800 | — | — |
| 2026-06-01 | $57.65 | $57.65 | 15,200 | — | — |
| 2026-05-29 | $48.00 | $48.00 | 82,450 | — | — |
| 2026-05-28 | $41.80 | $41.80 | 15,650 | — | — |
| 2026-05-27 | $40.10 | $40.10 | 64,060 | — | — |
| 2026-05-26 | $34.20 | $34.20 | 25,450 | — | — |
| 2026-05-22 | $37.00 | $37.00 | 240,690 | — | — |
| 2026-05-21 | $35.10 | $35.10 | 257,240 | — | — |
| 2026-05-20 | $31.40 | $31.40 | 135,250 | — | — |
| 2026-05-19 | $23.70 | $23.70 | 219,410 | — | — |
| 2026-05-18 | $23.40 | $23.40 | 174,260 | — | — |
| 2026-05-15 | $22.10 | $22.10 | 75,010 | — | — |
| 2026-05-14 | $16.70 | $16.70 | 9,220 | — | — |
| 2026-05-13 | $16.90 | $16.90 | 40,590 | — | — |
| 2026-05-12 | $21.40 | $21.40 | 49,930 | — | — |
| 2026-05-11 | $20.10 | $20.10 | 47,530 | — | — |
| 2026-05-08 | $15.60 | $15.60 | 14,140 | — | — |
| 2026-05-07 | $14.30 | $14.30 | 22,570 | — | — |
| 2026-05-06 | $12.80 | $12.80 | 9,370 | — | — |
| 2026-05-05 | $12.10 | $12.10 | 32,150 | — | — |
| 2026-05-04 | $12.20 | $12.20 | 15,420 | — | — |
| 2026-05-01 | $11.90 | $11.90 | 2,610 | — | — |
| 2026-04-30 | $11.90 | $11.90 | 4,670 | — | — |
| 2026-04-29 | $11.90 | $11.90 | 4,790 | — | — |
| 2026-04-28 | $12.40 | $12.40 | 6,310 | — | — |
| 2026-04-27 | $12.20 | $12.20 | 6,500 | — | — |
| 2026-04-24 | $12.00 | $12.00 | 4,150 | — | — |
| 2026-04-23 | $11.80 | $11.80 | 11,030 | — | — |
| 2026-04-22 | $11.10 | $11.10 | 6,970 | — | — |
| 2026-04-21 | $12.20 | $12.20 | 14,230 | — | — |
| 2026-04-20 | $10.80 | $10.80 | 15,080 | — | — |
| 2026-04-17 | $11.80 | $11.80 | 19,830 | — | — |
| 2026-04-16 | $12.70 | $12.70 | 18,420 | — | — |
| 2026-04-15 | $12.90 | $12.90 | 58,340 | — | — |
| 2026-04-14 | $15.30 | $15.30 | 67,410 | — | — |
| 2026-04-13 | $19.90 | $19.90 | 2,353,440 | — | — |
| 2026-04-10 | $15.20 | $15.20 | 408,340 | — | — |
| 2026-04-09 | $15.00 | $15.00 | 3,170 | — | — |
| 2026-04-08 | $16.10 | $16.10 | 2,610 | — | — |
| 2026-04-07 | $16.20 | $16.20 | 3,770 | — | — |
| 2026-04-06 | $16.60 | $16.60 | 3,090 | — | — |
| 2026-04-02 | $16.60 | $16.60 | 2,080 | — | — |
| 2026-04-01 | $17.00 | $17.00 | 2,480 | — | — |
| 2026-03-31 | $17.20 | $17.20 | 2,720 | — | — |
| 2026-03-30 | $17.35 | $17.35 | 3,230 | — | — |
| 2026-03-27 | $17.40 | $17.40 | 4,060 | — | — |
| 2026-03-26 | $19.10 | $19.10 | 25,620 | — | — |
| 2026-03-25 | $17.00 | $17.00 | 15,300 | — | — |
| 2026-03-24 | $17.20 | $17.20 | 30,730 | — | — |
| 2026-03-23 | $20.60 | $20.60 | 17,830 | — | — |
| 2026-03-20 | $23.25 | $23.25 | 603,518 | — | — |
| 2026-03-19 | $18.75 | $18.75 | 10,116 | — | — |
| 2026-03-18 | $23.50 | $23.50 | 33,080 | — | — |
| 2026-03-17 | $22.75 | $22.75 | 5,300 | — | — |
| 2026-03-16 | $22.50 | $22.50 | 9,901 | — | — |
| 2026-03-13 | $26.75 | $26.75 | 5,486 | — | — |
| 2026-03-12 | $26.25 | $26.25 | 9,387 | — | — |
| 2026-03-11 | $29.25 | $29.25 | 12,454 | — | — |
| 2026-03-10 | $32.50 | $32.50 | 103,465 | — | — |
| 2026-03-09 | $30.00 | $30.00 | 11,326 | — | — |
| 2026-03-06 | $30.50 | $30.50 | 30,036 | — | — |
| 2026-03-05 | $32.00 | $32.00 | 49,540 | — | — |
| 2026-03-04 | $32.50 | $32.50 | 20,122 | — | — |
| 2026-03-03 | $33.00 | $33.00 | 8,579 | — | — |
| 2026-03-02 | $35.25 | $35.25 | 11,928 | — | — |
| 2026-02-27 | $37.50 | $37.50 | 17,292 | — | — |
| 2026-02-26 | $43.75 | $43.75 | 49,250 | — | — |
| 2026-02-25 | $43.00 | $43.00 | 11,122 | — | — |
| 2026-02-24 | $47.50 | $47.50 | 102,188 | — | — |
| 2026-02-23 | $41.75 | $41.75 | 18,513 | — | — |
| 2026-02-20 | $45.75 | $45.75 | 32,058 | — | — |
| 2026-02-19 | $54.50 | $54.50 | 62,457 | — | — |
| 2026-02-18 | $58.50 | $58.50 | 340,220 | — | — |
| 2026-02-17 | $180.00 | $180.00 | 59,807 | — | — |
| 2026-02-13 | $952.50 | $952.50 | 216,117 | — | — |
| 2026-02-12 | $422.50 | $422.50 | 258,446 | — | — |
| 2026-02-11 | $330.00 | $330.00 | 1,648 | — | — |
| 2026-02-10 | $275.00 | $275.00 | 1,977 | — | — |
| 2026-02-09 | $292.50 | $292.50 | 4,341 | — | — |
| 2026-02-06 | $360.00 | $360.00 | 71 | — | — |
| 2026-02-05 | $375.00 | $375.00 | 91 | — | — |
| 2026-02-04 | $390.00 | $390.00 | 67 | — | — |
| 2026-02-03 | $390.00 | $390.00 | 54 | — | — |
| 2026-02-02 | $435.00 | $435.00 | 135 | — | — |
| 2026-01-30 | $410.00 | $410.00 | 204 | — | — |
| 2026-01-29 | $337.50 | $337.50 | 328 | — | — |
| 2026-01-28 | $380.00 | $380.00 | 329 | — | — |
| 2026-01-27 | $370.00 | $370.00 | 162 | — | — |
| 2026-01-26 | $380.00 | $380.00 | 110 | — | — |
| 2026-01-23 | $440.00 | $440.00 | 226 | — | — |
| 2026-01-22 | $455.00 | $455.00 | 356 | — | — |
| 2026-01-21 | $387.50 | $387.50 | 411 | — | — |
| 2026-01-20 | $330.00 | $330.00 | 170 | — | — |
| 2026-01-16 | $305.00 | $305.00 | 149 | — | — |
| 2026-01-15 | $310.00 | $310.00 | 117 | — | — |
| 2026-01-14 | $320.00 | $320.00 | 2,597 | — | — |
| 2026-01-13 | $300.00 | $300.00 | 25,022 | — | — |
| 2026-01-12 | $195.25 | $195.25 | 43 | — | — |
| 2026-01-09 | $196.50 | $196.50 | 10 | — | — |
| 2026-01-08 | $204.25 | $204.25 | 73 | — | — |
| 2026-01-07 | $190.00 | $190.00 | 117 | — | — |
| 2026-01-06 | $192.50 | $192.50 | 87 | — | — |
| 2026-01-05 | $192.75 | $192.75 | 294 | — | — |
| 2026-01-02 | $202.25 | $202.25 | 3,047 | — | — |