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
- 2025-05-02 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 | — | — | — | $3.73 | 151 |
| 2026-09-03 | — | — | — | $3.77 | 286 |
| 2026-09-02 | — | — | — | $3.89 | 466 |
| 2026-09-01 | — | — | — | $3.54 | 580 |
| 2026-08-31 | — | — | — | $4.03 | 1,448 |
| 2026-08-28 | — | — | — | $4.69 | 627 |
| 2026-08-27 | $4.40 | $4.40 | 51,800 | $4.54 | 1,519 |
| 2026-08-26 | $4.41 | $4.41 | 49,100 | $4.33 | 295 |
| 2026-08-25 | $4.61 | $4.61 | 69,600 | $4.64 | 900 |
| 2026-08-24 | $4.67 | $4.67 | 82,800 | $4.73 | 1,775 |
| 2026-08-21 | $5.16 | $5.16 | 116,700 | $5.59 | 747 |
| 2026-08-20 | $5.65 | $5.65 | 71,548 | $0.11 | 28,703 |
| 2026-08-19 | $5.60 | $5.60 | 94,090 | $0.11 | 61,702 |
| 2026-08-18 | $6.50 | $6.50 | 77,062 | $0.14 | 8,877 |
| 2026-08-17 | $7.05 | $7.05 | 82,030 | $0.14 | 43,775 |
| 2026-08-14 | $7.00 | $7.00 | 266,982 | $0.14 | 118,511 |
| 2026-08-13 | $7.50 | $7.50 | 11,146,918 | $0.15 | 1,898,847 |
| 2026-08-12 | $5.45 | $5.45 | 23,286 | $0.11 | 2,889 |
| 2026-08-11 | $5.60 | $5.60 | 51,730 | $0.12 | 12,611 |
| 2026-08-10 | $5.85 | $5.85 | 131,148 | $0.10 | 76,323 |
| 2026-08-07 | $5.15 | $5.15 | 50,440 | $0.10 | 10,962 |
| 2026-08-06 | $4.95 | $4.95 | 42,826 | $0.10 | 5,056 |
| 2026-08-05 | $5.25 | $5.25 | 55,690 | $0.11 | 9,814 |
| 2026-08-04 | $5.90 | $5.90 | 98,094 | $0.11 | 21,849 |
| 2026-08-03 | $5.70 | $5.70 | 441,182 | $0.11 | 112,090 |
| 2026-07-31 | $5.15 | $5.15 | 92,692 | $0.10 | 16,135 |
| 2026-07-30 | $5.10 | $5.10 | 36,024 | $0.11 | 4,805 |
| 2026-07-29 | $5.30 | $5.30 | 36,480 | $0.10 | 18,557 |
| 2026-07-28 | $5.20 | $5.20 | 31,516 | $0.10 | 7,544 |
| 2026-07-27 | $5.15 | $5.15 | 79,654 | $0.11 | 60,570 |
| 2026-07-24 | $5.55 | $5.55 | 60,388 | $0.12 | 15,702 |
| 2026-07-23 | $5.95 | $5.95 | 41,822 | $0.12 | 5,728 |
| 2026-07-22 | $6.10 | $6.10 | 103,746 | $0.12 | 7,730 |
| 2026-07-21 | $6.00 | $6.00 | 141,406 | $0.11 | 29,790 |
| 2026-07-20 | $5.70 | $5.70 | 176,996 | $0.12 | 74,661 |
| 2026-07-17 | $6.15 | $6.15 | 521,246 | — | — |
| 2026-07-16 | $7.40 | $7.40 | 11,562,932 | — | — |
| 2026-07-15 | $5.75 | $5.75 | 2,145,756 | — | — |
| 2026-07-14 | $5.20 | $5.20 | 57,860 | — | — |
| 2026-07-13 | $5.40 | $5.40 | 71,074 | — | — |
| 2026-07-10 | $5.70 | $5.70 | 63,592 | — | — |
| 2026-07-09 | $6.15 | $6.15 | 74,650 | — | — |
| 2026-07-08 | $6.15 | $6.15 | 131,506 | — | — |
| 2026-07-07 | $6.50 | $6.50 | 237,876 | — | — |
| 2026-07-06 | $7.15 | $7.15 | 1,177,640 | — | — |
| 2026-07-02 | $7.15 | $7.15 | 10,503,614 | — | — |
| 2026-07-01 | $5.75 | $5.75 | 828,252 | — | — |
| 2026-06-30 | $5.50 | $5.50 | 1,329,364 | — | — |
| 2026-06-29 | $5.40 | $5.40 | 29,018 | — | — |
| 2026-06-26 | $5.30 | $5.30 | 16,372 | — | — |
| 2026-06-25 | $4.95 | $4.95 | 18,098 | — | — |
| 2026-06-24 | $5.15 | $5.15 | 25,530 | — | — |
| 2026-06-23 | $5.55 | $5.55 | 21,988 | — | — |
| 2026-06-22 | $5.65 | $5.65 | 26,396 | — | — |
| 2026-06-18 | $5.95 | $5.95 | 18,974 | — | — |
| 2026-06-17 | $6.10 | $6.10 | 24,824 | — | — |
| 2026-06-16 | $5.70 | $5.70 | 37,796 | — | — |
| 2026-06-15 | $6.00 | $6.00 | 34,762 | — | — |
| 2026-06-12 | $6.10 | $6.10 | 44,488 | — | — |
| 2026-06-11 | $6.80 | $6.80 | 25,806 | — | — |
| 2026-06-10 | $6.90 | $6.90 | 57,376 | — | — |
| 2026-06-09 | $6.60 | $6.60 | 28,730 | — | — |
| 2026-06-08 | $7.05 | $7.05 | 51,052 | — | — |
| 2026-06-05 | $7.10 | $7.10 | 56,030 | — | — |
| 2026-06-04 | $7.55 | $7.55 | 54,142 | — | — |
| 2026-06-03 | $7.60 | $7.60 | 172,518 | — | — |
| 2026-06-02 | $9.75 | $9.75 | 204,674 | — | — |
| 2026-06-01 | $9.00 | $9.00 | 152,836 | — | — |
| 2026-05-29 | $8.20 | $8.20 | 88,082 | — | — |
| 2026-05-28 | $9.00 | $9.00 | 72,038 | — | — |
| 2026-05-27 | $9.00 | $9.00 | 169,866 | — | — |
| 2026-05-26 | $8.20 | $8.20 | 118,978 | — | — |
| 2026-05-22 | $8.45 | $8.45 | 528,972 | — | — |
| 2026-05-21 | $12.30 | $12.30 | 6,443,244 | — | — |
| 2026-05-20 | $9.40 | $9.40 | 617,358 | — | — |
| 2026-05-19 | $9.50 | $9.50 | 11,932 | — | — |
| 2026-05-18 | $9.35 | $9.35 | 24,570 | — | — |
| 2026-05-15 | $9.00 | $9.00 | 15,604 | — | — |
| 2026-05-14 | $9.20 | $9.20 | 10,586 | — | — |
| 2026-05-13 | $9.25 | $9.25 | 12,838 | — | — |
| 2026-05-12 | $9.60 | $9.60 | 13,930 | — | — |
| 2026-05-11 | $10.25 | $10.25 | 12,940 | — | — |
| 2026-05-08 | $10.15 | $10.15 | 14,610 | — | — |
| 2026-05-07 | $10.05 | $10.05 | 9,462 | — | — |
| 2026-05-06 | $10.25 | $10.25 | 13,284 | — | — |
| 2026-05-05 | $10.40 | $10.40 | 7,118 | — | — |
| 2026-05-04 | $10.65 | $10.65 | 11,354 | — | — |
| 2026-05-01 | $10.25 | $10.25 | 20,504 | — | — |
| 2026-04-30 | $10.20 | $10.20 | 12,296 | — | — |
| 2026-04-29 | $10.20 | $10.20 | 16,330 | — | — |
| 2026-04-28 | $10.20 | $10.20 | 18,342 | — | — |
| 2026-04-27 | $10.15 | $10.15 | 16,400 | — | — |
| 2026-04-24 | $9.90 | $9.90 | 13,024 | — | — |
| 2026-04-23 | $10.00 | $10.00 | 26,776 | — | — |
| 2026-04-22 | $10.95 | $10.95 | 13,910 | — | — |
| 2026-04-21 | $10.30 | $10.30 | 43,774 | — | — |
| 2026-04-20 | $10.75 | $10.75 | 36,128 | — | — |
| 2026-04-17 | $10.95 | $10.95 | 78,550 | — | — |
| 2026-04-16 | $11.50 | $11.50 | 311,142 | — | — |
| 2026-04-15 | $9.30 | $9.30 | 2,142,080 | — | — |
| 2026-04-14 | $9.00 | $9.00 | 407,996 | — | — |
| 2026-04-13 | $9.00 | $9.00 | 20,924 | — | — |
| 2026-04-10 | $9.40 | $9.40 | 32,432 | — | — |
| 2026-04-09 | $10.30 | $10.30 | 57,896 | — | — |
| 2026-04-08 | $9.20 | $9.20 | 54,204 | — | — |
| 2026-04-07 | $9.25 | $9.25 | 14,604 | — | — |
| 2026-04-06 | $9.35 | $9.35 | 31,514 | — | — |
| 2026-04-02 | $8.75 | $8.75 | 10,216 | — | — |
| 2026-04-01 | $8.55 | $8.55 | 9,492 | — | — |
| 2026-03-31 | $8.60 | $8.60 | 35,780 | — | — |
| 2026-03-30 | $8.85 | $8.85 | 17,374 | — | — |
| 2026-03-27 | $9.40 | $9.40 | 30,442 | — | — |
| 2026-03-26 | $9.75 | $9.75 | 12,766 | — | — |
| 2026-03-25 | $9.80 | $9.80 | 13,674 | — | — |
| 2026-03-24 | $10.10 | $10.10 | 14,596 | — | — |
| 2026-03-23 | $10.60 | $10.60 | 16,084 | — | — |
| 2026-03-20 | $10.60 | $10.60 | 32,650 | — | — |
| 2026-03-19 | $10.05 | $10.05 | 47,248 | — | — |
| 2026-03-18 | $10.60 | $10.60 | 40,242 | — | — |
| 2026-03-17 | $11.50 | $11.50 | 62,214 | — | — |
| 2026-03-16 | $11.80 | $11.80 | 20,488 | — | — |
| 2026-03-13 | $11.65 | $11.65 | 32,446 | — | — |
| 2026-03-12 | $11.90 | $11.90 | 43,096 | — | — |
| 2026-03-11 | $12.75 | $12.75 | 62,760 | — | — |
| 2026-03-10 | $12.10 | $12.10 | 36,736 | — | — |
| 2026-03-09 | $11.70 | $11.70 | 18,986 | — | — |
| 2026-03-06 | $11.60 | $11.60 | 22,186 | — | — |
| 2026-03-05 | $13.05 | $13.05 | 45,358 | — | — |
| 2026-03-04 | $12.35 | $12.35 | 20,142 | — | — |
| 2026-03-03 | $11.50 | $11.50 | 29,782 | — | — |
| 2026-03-02 | $12.15 | $12.15 | 21,262 | — | — |
| 2026-02-27 | $12.65 | $12.65 | 86,756 | — | — |
| 2026-02-26 | $11.50 | $11.50 | 38,844 | — | — |
| 2026-02-25 | $11.95 | $11.95 | 34,798 | — | — |
| 2026-02-24 | $11.60 | $11.60 | 63,176 | — | — |
| 2026-02-23 | $11.85 | $11.85 | 81,994 | — | — |
| 2026-02-20 | $11.45 | $11.45 | 137,246 | — | — |
| 2026-02-19 | $11.90 | $11.90 | 508,732 | — | — |
| 2026-02-18 | $12.25 | $12.25 | 172,780 | — | — |
| 2026-02-17 | $12.80 | $12.80 | 276,264 | — | — |
| 2026-02-13 | $18.80 | $18.80 | 132,614 | — | — |
| 2026-02-12 | $24.25 | $24.25 | 123,896 | — | — |
| 2026-02-11 | $29.85 | $29.85 | 343,542 | — | — |
| 2026-02-10 | $63.00 | $63.00 | 207,830 | — | — |
| 2026-02-09 | $72.50 | $72.50 | 1,513,594 | — | — |
| 2026-02-06 | $92.00 | $92.00 | 975,644 | — | — |
| 2026-02-05 | $102.50 | $102.50 | 1,561,740 | — | — |
| 2026-02-04 | $71.50 | $71.50 | 2,009,756 | — | — |
| 2026-02-03 | $53.50 | $53.50 | 1,750,390 | — | — |
| 2026-02-02 | $28.55 | $28.55 | 98,322 | — | — |
| 2026-01-30 | $27.50 | $27.50 | 1,532 | — | — |
| 2026-01-29 | $29.50 | $29.50 | 1,934 | — | — |
| 2026-01-28 | $30.50 | $30.50 | 2,186 | — | — |
| 2026-01-27 | $32.75 | $32.75 | 3,816 | — | — |
| 2026-01-26 | $35.10 | $35.10 | 1,022 | — | — |
| 2026-01-23 | $38.65 | $38.65 | 628 | — | — |
| 2026-01-22 | $38.50 | $38.50 | 1,418 | — | — |
| 2026-01-21 | $35.80 | $35.80 | 1,008 | — | — |
| 2026-01-20 | $36.50 | $36.50 | 2,338 | — | — |
| 2026-01-16 | $38.45 | $38.45 | 1,218 | — | — |
| 2026-01-15 | $38.95 | $38.95 | 1,012 | — | — |
| 2026-01-14 | $37.50 | $37.50 | 1,154 | — | — |
| 2026-01-13 | $37.95 | $37.95 | 1,616 | — | — |
| 2026-01-12 | $38.50 | $38.50 | 2,476 | — | — |
| 2026-01-09 | $36.30 | $36.30 | 4,036 | — | — |
| 2026-01-08 | $41.00 | $41.00 | 4,002 | — | — |
| 2026-01-07 | $47.00 | $47.00 | 16,054 | — | — |
| 2026-01-06 | $33.25 | $33.25 | 826 | — | — |
| 2026-01-05 | $34.15 | $34.15 | 832 | — | — |
| 2026-01-02 | $32.05 | $32.05 | 1,250 | — | — |