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
- 2022-07-19 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $5.50 | 396 |
| 2026-09-03 | — | — | — | $5.75 | 651 |
| 2026-09-02 | — | — | — | $5.57 | 100 |
| 2026-09-01 | — | — | — | $5.64 | 260 |
| 2026-08-31 | — | — | — | $6.15 | 417 |
| 2026-08-28 | — | — | — | $7.25 | 1,753 |
| 2026-08-27 | $6.91 | $6.91 | 57,700 | $6.72 | 223 |
| 2026-08-26 | $6.79 | $6.79 | 87,100 | $6.26 | 325 |
| 2026-08-25 | $6.70 | $6.70 | 117,400 | $6.81 | 589 |
| 2026-08-24 | $7.72 | $7.72 | 139,100 | $8.35 | 1,568 |
| 2026-08-21 | $7.66 | $7.66 | 562,800 | $8.28 | 3,459 |
| 2026-08-20 | $8.00 | $8.00 | 4,674,700 | $6.94 | 16,504 |
| 2026-08-19 | $6.64 | $6.64 | 140,100 | $5.51 | 633 |
| 2026-08-18 | $5.72 | $5.72 | 62,700 | $5.71 | 702 |
| 2026-08-17 | $5.90 | $5.90 | 55,000 | $6.44 | 155 |
| 2026-08-14 | $6.54 | $6.54 | 153,800 | $7.05 | 272 |
| 2026-08-13 | $6.19 | $6.19 | 33,000 | $6.17 | 220 |
| 2026-08-12 | $6.15 | $6.15 | 35,300 | $6.29 | 1,680 |
| 2026-08-11 | $6.42 | $6.42 | 155,000 | $6.38 | 1,135 |
| 2026-08-10 | $6.55 | $6.55 | 162,200 | $5.83 | 146 |
| 2026-08-07 | $0.06 | $0.06 | 15,589,700 | $0.07 | 58,639 |
| 2026-08-06 | $7.20 | $7.20 | 239,738 | $0.07 | 69,606 |
| 2026-08-05 | $0.09 | $0.09 | 61,425,500 | $0.11 | 198,892 |
| 2026-08-04 | $0.12 | $0.12 | 93,189,000 | $0.25 | 432,437 |
| 2026-08-03 | $0.43 | $0.43 | 321,500 | $0.46 | 4,062 |
| 2026-07-31 | $49.00 | $49.00 | 2,431 | $0.52 | 3,647 |
| 2026-07-30 | $0.52 | $0.52 | 223,400 | $0.54 | 536 |
| 2026-07-29 | $0.54 | $0.54 | 173,500 | $0.60 | 409 |
| 2026-07-28 | $0.60 | $0.60 | 186,900 | $0.60 | 799 |
| 2026-07-27 | $0.61 | $0.61 | 381,300 | $0.67 | 1,725 |
| 2026-07-24 | $0.61 | $0.61 | 318,600 | $0.74 | 1,389 |
| 2026-07-23 | $0.72 | $0.72 | 76,100 | $0.72 | 111 |
| 2026-07-22 | $77.30 | $77.30 | 1,293 | $0.82 | 205 |
| 2026-07-21 | $82.20 | $82.20 | 1,301 | $0.88 | 269 |
| 2026-07-20 | $91.70 | $91.70 | 4,343 | $0.87 | 2,578 |
| 2026-07-17 | $0.81 | $0.81 | 316,000 | — | — |
| 2026-07-16 | $0.96 | $0.96 | 70,100 | — | — |
| 2026-07-15 | $1.01 | $1.01 | 73,600 | — | — |
| 2026-07-14 | $0.98 | $0.98 | 108,800 | — | — |
| 2026-07-13 | $1.02 | $1.02 | 152,600 | — | — |
| 2026-07-10 | $1.03 | $1.03 | 105,800 | — | — |
| 2026-07-09 | $1.07 | $1.07 | 94,600 | — | — |
| 2026-07-08 | $1.07 | $1.07 | 186,600 | — | — |
| 2026-07-07 | $1.15 | $1.15 | 108,800 | — | — |
| 2026-07-06 | $1.25 | $1.25 | 163,700 | — | — |
| 2026-07-02 | $1.30 | $1.30 | 153,200 | — | — |
| 2026-07-01 | $1.33 | $1.33 | 394,600 | — | — |
| 2026-06-30 | $1.11 | $1.11 | 120,800 | — | — |
| 2026-06-29 | $1.14 | $1.14 | 137,200 | — | — |
| 2026-06-26 | $1.17 | $1.17 | 112,900 | — | — |
| 2026-06-25 | $1.19 | $1.19 | 64,700 | — | — |
| 2026-06-24 | $1.21 | $1.21 | 147,100 | — | — |
| 2026-06-23 | $1.37 | $1.37 | 214,700 | — | — |
| 2026-06-22 | $1.41 | $1.41 | 147,000 | — | — |
| 2026-06-18 | $1.45 | $1.45 | 520,500 | — | — |
| 2026-06-17 | $1.65 | $1.65 | 40,600 | — | — |
| 2026-06-16 | $1.62 | $1.62 | 89,900 | — | — |
| 2026-06-15 | $1.70 | $1.70 | 226,600 | — | — |
| 2026-06-12 | $1.80 | $1.80 | 208,900 | — | — |
| 2026-06-11 | $1.57 | $1.57 | 37,700 | — | — |
| 2026-06-10 | $1.56 | $1.56 | 91,900 | — | — |
| 2026-06-09 | $1.55 | $1.55 | 123,800 | — | — |
| 2026-06-08 | $1.55 | $1.55 | 103,200 | — | — |
| 2026-06-05 | $1.61 | $1.61 | 216,300 | — | — |
| 2026-06-04 | $1.57 | $1.57 | 334,800 | — | — |
| 2026-06-03 | $1.57 | $1.57 | 366,600 | — | — |
| 2026-06-02 | $1.50 | $1.50 | 100,900 | — | — |
| 2026-06-01 | $1.65 | $1.65 | 131,800 | — | — |
| 2026-05-29 | $1.45 | $1.45 | 53,200 | — | — |
| 2026-05-28 | $1.42 | $1.42 | 60,600 | — | — |
| 2026-05-27 | $1.34 | $1.34 | 43,100 | — | — |
| 2026-05-26 | $1.30 | $1.30 | 57,400 | — | — |
| 2026-05-22 | $1.31 | $1.31 | 96,000 | — | — |
| 2026-05-21 | $1.37 | $1.37 | 102,700 | — | — |
| 2026-05-20 | $1.40 | $1.40 | 70,200 | — | — |
| 2026-05-19 | $1.44 | $1.44 | 64,500 | — | — |
| 2026-05-18 | $1.43 | $1.43 | 85,200 | — | — |
| 2026-05-15 | $1.55 | $1.55 | 211,400 | — | — |
| 2026-05-14 | $1.45 | $1.45 | 89,400 | — | — |
| 2026-05-13 | $1.53 | $1.53 | 72,500 | — | — |
| 2026-05-12 | $1.49 | $1.49 | 98,600 | — | — |
| 2026-05-11 | $1.52 | $1.52 | 119,900 | — | — |
| 2026-05-08 | $1.48 | $1.48 | 63,400 | — | — |
| 2026-05-07 | $1.52 | $1.52 | 71,000 | — | — |
| 2026-05-06 | $1.55 | $1.55 | 65,700 | — | — |
| 2026-05-05 | $1.54 | $1.54 | 62,700 | — | — |
| 2026-05-04 | $1.57 | $1.57 | 106,100 | — | — |
| 2026-05-01 | $1.55 | $1.55 | 104,300 | — | — |
| 2026-04-30 | $1.46 | $1.46 | 107,200 | — | — |
| 2026-04-29 | $1.48 | $1.48 | 106,900 | — | — |
| 2026-04-28 | $1.52 | $1.52 | 66,100 | — | — |
| 2026-04-27 | $1.56 | $1.56 | 134,400 | — | — |
| 2026-04-24 | $1.65 | $1.65 | 57,000 | — | — |
| 2026-04-23 | $1.72 | $1.72 | 169,200 | — | — |
| 2026-04-22 | $1.79 | $1.79 | 122,100 | — | — |
| 2026-04-21 | $1.79 | $1.79 | 90,900 | — | — |
| 2026-04-20 | $1.77 | $1.77 | 183,900 | — | — |
| 2026-04-17 | $1.87 | $1.87 | 177,000 | — | — |
| 2026-04-16 | $2.02 | $2.02 | 176,800 | — | — |
| 2026-04-15 | $2.08 | $2.08 | 481,600 | — | — |