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
- 2025-08-29 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 | — | — | — | $4.44 | 2,381 |
| 2026-09-03 | — | — | — | $4.41 | 2,077 |
| 2026-09-02 | — | — | — | $3.89 | 4,788 |
| 2026-09-01 | — | — | — | $8.36 | 13,617 |
| 2026-08-31 | — | — | — | $8.09 | 7,446 |
| 2026-08-28 | — | — | — | $9.03 | 5,325 |
| 2026-08-27 | $9.09 | $9.09 | 2,007,300 | $10.26 | 11,370 |
| 2026-08-26 | $9.80 | $9.80 | 2,107,400 | $9.21 | 6,064 |
| 2026-08-25 | $9.55 | $9.55 | 41,570,400 | $5.92 | 152,292 |
| 2026-08-24 | $5.13 | $5.13 | 25,201,800 | $4.51 | 78,251 |
| 2026-08-21 | $3.21 | $3.21 | 10,870,400 | $2.85 | 4,382 |
| 2026-08-20 | $3.03 | $3.03 | 82,400 | $3.24 | 715 |
| 2026-08-19 | $3.29 | $3.29 | 69,300 | $3.24 | 5,105 |
| 2026-08-18 | $3.24 | $3.24 | 59,600 | $3.51 | 1,703 |
| 2026-08-17 | $3.52 | $3.52 | 48,700 | $3.53 | 800 |
| 2026-08-14 | $3.53 | $3.53 | 41,100 | $3.56 | 550 |
| 2026-08-13 | $3.51 | $3.51 | 33,700 | $3.55 | 1,018 |
| 2026-08-12 | $3.41 | $3.41 | 32,400 | $3.47 | 128 |
| 2026-08-11 | $3.63 | $3.63 | 69,400 | $3.76 | 1,335 |
| 2026-08-10 | $3.64 | $3.64 | 72,600 | $3.45 | 1,507 |
| 2026-08-07 | $3.43 | $3.43 | 174,900 | $3.21 | 2,486 |
| 2026-08-06 | $3.54 | $3.54 | 92,200 | $3.62 | 821 |
| 2026-08-05 | $3.63 | $3.63 | 175,500 | $3.90 | 670 |
| 2026-08-04 | $4.30 | $4.30 | 145,700 | $4.36 | 2,803 |
| 2026-08-03 | $5.13 | $5.13 | 325,000 | $4.55 | 1,038 |
| 2026-07-31 | $4.40 | $4.40 | 0 | — | — |
| 2026-07-30 | $4.40 | $4.40 | 0 | — | — |
| 2026-07-29 | $4.40 | $4.40 | 0 | — | — |
| 2026-07-28 | $4.40 | $4.40 | 0 | — | — |
| 2026-07-27 | $4.40 | $4.40 | 0 | — | — |
| 2026-07-24 | $4.40 | $4.40 | 0 | — | — |
| 2026-07-23 | $4.40 | $4.40 | 0 | — | — |
| 2026-07-22 | $4.40 | $4.40 | 137,394 | $0.09 | 5,255 |
| 2026-07-21 | $6.05 | $6.05 | 182,316 | $0.12 | 78,363 |
| 2026-07-20 | $6.30 | $6.30 | 404,342 | $0.13 | 46,033 |
| 2026-07-17 | $7.00 | $7.00 | 307,030 | — | — |
| 2026-07-16 | $8.00 | $8.00 | 625,014 | — | — |
| 2026-07-15 | $7.50 | $7.50 | 2,764,306 | — | — |
| 2026-07-14 | $7.00 | $7.00 | 7,655,702 | — | — |
| 2026-07-13 | $7.15 | $7.15 | 35,228 | — | — |
| 2026-07-10 | $7.70 | $7.70 | 28,988 | — | — |
| 2026-07-09 | $8.40 | $8.40 | 38,202 | — | — |
| 2026-07-08 | $7.50 | $7.50 | 42,704 | — | — |
| 2026-07-07 | $8.40 | $8.40 | 26,760 | — | — |
| 2026-07-06 | $8.75 | $8.75 | 41,388 | — | — |
| 2026-07-02 | $8.45 | $8.45 | 178,374 | — | — |
| 2026-07-01 | $8.60 | $8.60 | 337,842 | — | — |
| 2026-06-30 | $8.20 | $8.20 | 62,022 | — | — |
| 2026-06-29 | $7.80 | $7.80 | 54,190 | — | — |
| 2026-06-26 | $7.15 | $7.15 | 56,090 | — | — |
| 2026-06-25 | $8.00 | $8.00 | 58,050 | — | — |
| 2026-06-24 | $8.50 | $8.50 | 54,546 | — | — |
| 2026-06-23 | $8.70 | $8.70 | 56,494 | — | — |
| 2026-06-22 | $10.00 | $10.00 | 129,126 | — | — |
| 2026-06-18 | $9.10 | $9.10 | 89,876 | — | — |
| 2026-06-17 | $9.55 | $9.55 | 269,668 | — | — |
| 2026-06-16 | $8.30 | $8.30 | 87,324 | — | — |
| 2026-06-15 | $8.65 | $8.65 | 121,476 | — | — |
| 2026-06-12 | $8.95 | $8.95 | 175,074 | — | — |
| 2026-06-11 | $9.05 | $9.05 | 145,576 | — | — |
| 2026-06-10 | $10.55 | $10.55 | 418,474 | — | — |
| 2026-06-09 | $16.00 | $16.00 | 807,876 | — | — |
| 2026-06-08 | $13.20 | $13.20 | 185,506 | — | — |
| 2026-06-05 | $12.90 | $12.90 | 321,448 | — | — |
| 2026-06-04 | $16.00 | $16.00 | 1,165,814 | — | — |
| 2026-06-03 | $15.40 | $15.40 | 4,749,192 | — | — |
| 2026-06-02 | $13.50 | $13.50 | 16,525,912 | — | — |
| 2026-06-01 | $8.40 | $8.40 | 470,572 | — | — |
| 2026-05-29 | $7.40 | $7.40 | 332,162 | — | — |
| 2026-05-28 | $7.50 | $7.50 | 86,706 | — | — |
| 2026-05-27 | $7.00 | $7.00 | 71,728 | — | — |
| 2026-05-26 | $7.00 | $7.00 | 135,448 | — | — |
| 2026-05-22 | $7.55 | $7.55 | 231,104 | — | — |
| 2026-05-21 | $7.05 | $7.05 | 105,148 | — | — |
| 2026-05-20 | $7.70 | $7.70 | 150,448 | — | — |
| 2026-05-19 | $8.00 | $8.00 | 302,626 | — | — |
| 2026-05-18 | $8.55 | $8.55 | 6,801,356 | — | — |
| 2026-05-15 | $8.00 | $8.00 | 19,842 | — | — |
| 2026-05-14 | $8.35 | $8.35 | 21,602 | — | — |
| 2026-05-13 | $7.90 | $7.90 | 50,040 | — | — |
| 2026-05-12 | $8.90 | $8.90 | 50,228 | — | — |
| 2026-05-11 | $10.15 | $10.15 | 55,658 | — | — |
| 2026-05-08 | $10.40 | $10.40 | 76,898 | — | — |
| 2026-05-07 | $11.05 | $11.05 | 87,244 | — | — |
| 2026-05-06 | $11.60 | $11.60 | 169,214 | — | — |
| 2026-05-05 | $10.50 | $10.50 | 340,472 | — | — |
| 2026-05-04 | $17.60 | $17.60 | 40,846 | — | — |
| 2026-05-01 | $21.95 | $21.95 | 39,370 | — | — |
| 2026-04-30 | $22.75 | $22.75 | 589,000 | — | — |
| 2026-04-29 | $23.70 | $23.70 | 14,564 | — | — |
| 2026-04-28 | $22.45 | $22.45 | 30,956 | — | — |
| 2026-04-27 | $34.50 | $34.50 | 9,434 | — | — |
| 2026-04-24 | $42.30 | $42.30 | 2,058 | — | — |
| 2026-04-23 | $42.15 | $42.15 | 2,684 | — | — |
| 2026-04-22 | $45.35 | $45.35 | 5,104 | — | — |
| 2026-04-21 | $42.50 | $42.50 | 6,236 | — | — |
| 2026-04-20 | $45.00 | $45.00 | 4,988 | — | — |
| 2026-04-17 | $46.35 | $46.35 | 3,042 | — | — |
| 2026-04-16 | $47.80 | $47.80 | 4,084 | — | — |
| 2026-04-15 | $47.35 | $47.35 | 3,382 | — | — |
| 2026-04-14 | $48.25 | $48.25 | 1,638 | — | — |
| 2026-04-13 | $47.50 | $47.50 | 2,698 | — | — |
| 2026-04-10 | $47.20 | $47.20 | 3,304 | — | — |
| 2026-04-09 | $49.50 | $49.50 | 1,012 | — | — |
| 2026-04-08 | $51.00 | $51.00 | 2,042 | — | — |
| 2026-04-07 | $52.00 | $52.00 | 2,274 | — | — |
| 2026-04-06 | $48.00 | $48.00 | 686 | — | — |
| 2026-04-02 | $47.55 | $47.55 | 3,072 | — | — |
| 2026-04-01 | $52.50 | $52.50 | 1,734 | — | — |
| 2026-03-31 | $52.00 | $52.00 | 1,668 | — | — |
| 2026-03-30 | $54.00 | $54.00 | 3,824 | — | — |
| 2026-03-27 | $46.05 | $46.05 | 1,956 | — | — |
| 2026-03-26 | $50.50 | $50.50 | 1,990 | — | — |
| 2026-03-25 | $51.00 | $51.00 | 2,766 | — | — |
| 2026-03-24 | $49.50 | $49.50 | 3,530 | — | — |
| 2026-03-23 | $52.50 | $52.50 | 3,496 | — | — |
| 2026-03-20 | $57.50 | $57.50 | 4,184 | — | — |
| 2026-03-19 | $56.00 | $56.00 | 1,640 | — | — |
| 2026-03-18 | $58.00 | $58.00 | 868 | — | — |
| 2026-03-17 | $57.00 | $57.00 | 3,162 | — | — |
| 2026-03-16 | $63.50 | $63.50 | 9,170 | — | — |
| 2026-03-13 | $61.50 | $61.50 | 4,042 | — | — |
| 2026-03-12 | $64.50 | $64.50 | 11,434 | — | — |
| 2026-03-11 | $57.50 | $57.50 | 1,162 | — | — |
| 2026-03-10 | $61.00 | $61.00 | 4,622 | — | — |
| 2026-03-09 | $58.00 | $58.00 | 3,056 | — | — |
| 2026-03-06 | $54.00 | $54.00 | 1,990 | — | — |
| 2026-03-05 | $53.50 | $53.50 | 6,052 | — | — |
| 2026-03-04 | $57.00 | $57.00 | 4,600 | — | — |
| 2026-03-03 | $48.00 | $48.00 | 5,890 | — | — |
| 2026-03-02 | $54.00 | $54.00 | 2,760 | — | — |
| 2026-02-27 | $54.00 | $54.00 | 4,326 | — | — |
| 2026-02-26 | $57.50 | $57.50 | 4,144 | — | — |
| 2026-02-25 | $58.00 | $58.00 | 2,776 | — | — |
| 2026-02-24 | $57.00 | $57.00 | 3,256 | — | — |
| 2026-02-23 | $58.50 | $58.50 | 5,154 | — | — |
| 2026-02-20 | $63.00 | $63.00 | 7,016 | — | — |
| 2026-02-19 | $66.50 | $66.50 | 11,216 | — | — |
| 2026-02-18 | $71.50 | $71.50 | 5,386 | — | — |
| 2026-02-17 | $72.50 | $72.50 | 13,420 | — | — |
| 2026-02-13 | $78.00 | $78.00 | 19,890 | — | — |
| 2026-02-12 | $79.50 | $79.50 | 695,710 | — | — |
| 2026-02-11 | $80.50 | $80.50 | 1,500 | — | — |
| 2026-02-10 | $84.00 | $84.00 | 1,252 | — | — |
| 2026-02-09 | $86.50 | $86.50 | 1,270 | — | — |
| 2026-02-06 | $94.00 | $94.00 | 1,430 | — | — |
| 2026-02-05 | $84.50 | $84.50 | 1,648 | — | — |
| 2026-02-04 | $89.00 | $89.00 | 1,762 | — | — |
| 2026-02-03 | $96.00 | $96.00 | 3,842 | — | — |
| 2026-02-02 | $103.50 | $103.50 | 13,600 | — | — |
| 2026-01-30 | $87.50 | $87.50 | 1,664 | — | — |
| 2026-01-29 | $90.00 | $90.00 | 1,932 | — | — |
| 2026-01-28 | $90.00 | $90.00 | 2,518 | — | — |
| 2026-01-27 | $91.50 | $91.50 | 2,074 | — | — |
| 2026-01-26 | $92.50 | $92.50 | 1,454 | — | — |
| 2026-01-23 | $87.50 | $87.50 | 2,692 | — | — |
| 2026-01-22 | $95.50 | $95.50 | 6,094 | — | — |
| 2026-01-21 | $89.50 | $89.50 | 2,950 | — | — |
| 2026-01-20 | $93.50 | $93.50 | 7,038 | — | — |
| 2026-01-16 | $82.00 | $82.00 | 2,782 | — | — |
| 2026-01-15 | $85.00 | $85.00 | 1,720 | — | — |
| 2026-01-14 | $88.50 | $88.50 | 1,374 | — | — |
| 2026-01-13 | $87.00 | $87.00 | 2,766 | — | — |
| 2026-01-12 | $83.00 | $83.00 | 2,504 | — | — |
| 2026-01-09 | $84.00 | $84.00 | 3,918 | — | — |
| 2026-01-08 | $88.00 | $88.00 | 3,628 | — | — |
| 2026-01-07 | $95.50 | $95.50 | 5,420 | — | — |
| 2026-01-06 | $86.50 | $86.50 | 4,128 | — | — |
| 2026-01-05 | $83.50 | $83.50 | 6,542 | — | — |
| 2026-01-02 | $91.00 | $91.00 | 4,268 | — | — |