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
- 2024-05-31 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 | — | — | — | $2.39 | 1,614 |
| 2026-09-03 | — | — | — | $2.56 | 337 |
| 2026-09-02 | — | — | — | $2.65 | 764 |
| 2026-09-01 | — | — | — | $2.87 | 260 |
| 2026-08-31 | — | — | — | $3.39 | 3,574 |
| 2026-08-28 | — | — | — | $3.64 | 1,046 |
| 2026-08-27 | $3.53 | $3.53 | 403,600 | $3.68 | 2,687 |
| 2026-08-26 | $4.22 | $4.22 | 5,350,300 | $4.21 | 11,814 |
| 2026-08-25 | $3.70 | $3.70 | 1,516,500 | $4.39 | 7,129 |
| 2026-08-24 | $3.72 | $3.72 | 146,400 | $3.92 | 1,105 |
| 2026-08-21 | $4.41 | $4.41 | 371,300 | $4.94 | 3,678 |
| 2026-08-20 | $5.15 | $5.15 | 1,102,514 | $0.09 | 267,735 |
| 2026-08-19 | $4.35 | $4.35 | 377,318 | $0.08 | 69,683 |
| 2026-08-18 | $4.60 | $4.60 | 57,310 | $0.09 | 13,526 |
| 2026-08-17 | $4.45 | $4.45 | 158,634 | $0.09 | 97,790 |
| 2026-08-14 | $4.45 | $4.45 | 341,550 | $0.10 | 778,662 |
| 2026-08-13 | $5.45 | $5.45 | 283,956 | $0.13 | 60,824 |
| 2026-08-12 | $6.55 | $6.55 | 64,498 | $0.14 | 14,084 |
| 2026-08-11 | $7.30 | $7.30 | 33,970 | $0.15 | 13,397 |
| 2026-08-10 | $7.90 | $7.90 | 85,064 | $0.15 | 47,759 |
| 2026-08-07 | $7.70 | $7.70 | 82,634 | $0.16 | 5,208 |
| 2026-08-06 | $7.60 | $7.60 | 34,978 | $0.16 | 3,915 |
| 2026-08-05 | $8.45 | $8.45 | 30,194 | $0.17 | 5,382 |
| 2026-08-04 | $8.20 | $8.20 | 85,632 | $0.16 | 23,611 |
| 2026-08-03 | $10.35 | $10.35 | 307,104 | $0.21 | 28,447 |
| 2026-07-31 | $10.75 | $10.75 | 2,384 | $0.21 | 101 |
| 2026-07-30 | $10.50 | $10.50 | 6,414 | $0.21 | 10 |
| 2026-07-29 | $10.40 | $10.40 | 2,796 | — | — |
| 2026-07-28 | $10.40 | $10.40 | 8,452 | $0.18 | 2,400 |
| 2026-07-27 | $10.10 | $10.10 | 5,946 | $0.20 | 2,629 |
| 2026-07-24 | $10.65 | $10.65 | 18,602 | $0.21 | 919 |
| 2026-07-23 | $11.35 | $11.35 | 44,576 | $0.21 | 39,452 |
| 2026-07-22 | $9.40 | $9.40 | 3,434 | $0.19 | 242 |
| 2026-07-21 | $9.60 | $9.60 | 6,768 | $0.18 | 1,159 |
| 2026-07-20 | $9.50 | $9.50 | 7,070 | $0.21 | 1,716 |
| 2026-07-17 | $9.90 | $9.90 | 3,814 | — | — |
| 2026-07-16 | $9.45 | $9.45 | 6,418 | — | — |
| 2026-07-15 | $10.00 | $10.00 | 4,996 | — | — |
| 2026-07-14 | $9.45 | $9.45 | 5,022 | — | — |
| 2026-07-13 | $10.20 | $10.20 | 7,244 | — | — |
| 2026-07-10 | $10.80 | $10.80 | 4,098 | — | — |
| 2026-07-09 | $11.05 | $11.05 | 9,544 | — | — |
| 2026-07-08 | $11.05 | $11.05 | 10,036 | — | — |
| 2026-07-07 | $11.05 | $11.05 | 9,948 | — | — |
| 2026-07-06 | $11.65 | $11.65 | 13,428 | — | — |
| 2026-07-02 | $11.80 | $11.80 | 22,138 | — | — |
| 2026-07-01 | $11.80 | $11.80 | 8,974 | — | — |
| 2026-06-30 | $12.25 | $12.25 | 15,216 | — | — |
| 2026-06-29 | $12.00 | $12.00 | 11,142 | — | — |
| 2026-06-26 | $12.20 | $12.20 | 18,558 | — | — |
| 2026-06-25 | $11.65 | $11.65 | 12,354 | — | — |
| 2026-06-24 | $12.75 | $12.75 | 22,654 | — | — |
| 2026-06-23 | $14.35 | $14.35 | 11,356 | — | — |
| 2026-06-22 | $15.00 | $15.00 | 26,118 | — | — |
| 2026-06-18 | $15.65 | $15.65 | 229,072 | — | — |
| 2026-06-17 | $13.50 | $13.50 | 32,654 | — | — |
| 2026-06-16 | $13.75 | $13.75 | 48,246 | — | — |
| 2026-06-15 | $14.60 | $14.60 | 75,900 | — | — |
| 2026-06-12 | $17.50 | $17.50 | 60,532 | — | — |
| 2026-06-11 | $20.60 | $20.60 | 76,494 | — | — |
| 2026-06-10 | $20.45 | $20.45 | 152,366 | — | — |
| 2026-06-09 | $19.35 | $19.35 | 508,002 | — | — |
| 2026-06-08 | $42.00 | $42.00 | 5,477,040 | — | — |
| 2026-06-05 | $20.45 | $20.45 | 4,644,018 | — | — |
| 2026-06-04 | $16.00 | $16.00 | 692,702 | — | — |
| 2026-06-03 | $14.35 | $14.35 | 8,202 | — | — |
| 2026-06-02 | $14.70 | $14.70 | 12,168 | — | — |
| 2026-06-01 | $15.60 | $15.60 | 10,670 | — | — |
| 2026-05-29 | $15.05 | $15.05 | 12,638 | — | — |
| 2026-05-28 | $14.55 | $14.55 | 12,888 | — | — |
| 2026-05-27 | $13.15 | $13.15 | 10,886 | — | — |
| 2026-05-26 | $14.95 | $14.95 | 15,220 | — | — |
| 2026-05-22 | $12.05 | $12.05 | 5,182 | — | — |
| 2026-05-21 | $11.80 | $11.80 | 2,918 | — | — |
| 2026-05-20 | $12.55 | $12.55 | 7,550 | — | — |
| 2026-05-19 | $12.35 | $12.35 | 8,156 | — | — |
| 2026-05-18 | $13.80 | $13.80 | 80,514 | — | — |
| 2026-05-15 | $11.10 | $11.10 | 7,830 | — | — |
| 2026-05-14 | $11.45 | $11.45 | 15,052 | — | — |
| 2026-05-13 | $13.55 | $13.55 | 3,474 | — | — |
| 2026-05-12 | $13.65 | $13.65 | 3,098 | — | — |
| 2026-05-11 | $14.45 | $14.45 | 11,236 | — | — |
| 2026-05-08 | $16.10 | $16.10 | 8,226 | — | — |
| 2026-05-07 | $16.45 | $16.45 | 18,144 | — | — |
| 2026-05-06 | $18.85 | $18.85 | 43,508 | — | — |
| 2026-05-05 | $19.20 | $19.20 | 39,592 | — | — |
| 2026-05-04 | $14.00 | $14.00 | 126,648 | — | — |
| 2026-05-01 | $11.75 | $11.75 | 28,664 | — | — |
| 2026-04-30 | $9.65 | $9.65 | 11,060 | — | — |
| 2026-04-29 | $8.35 | $8.35 | 132,884 | — | — |
| 2026-04-28 | $11.75 | $11.75 | 5,848 | — | — |
| 2026-04-27 | $12.95 | $12.95 | 5,894 | — | — |
| 2026-04-24 | $13.55 | $13.55 | 8,796 | — | — |
| 2026-04-23 | $12.50 | $12.50 | 5,638 | — | — |
| 2026-04-22 | $12.95 | $12.95 | 1,338 | — | — |
| 2026-04-21 | $13.15 | $13.15 | 2,546 | — | — |
| 2026-04-20 | $13.80 | $13.80 | 8,104 | — | — |
| 2026-04-17 | $16.90 | $16.90 | 4,972 | — | — |
| 2026-04-16 | $16.90 | $16.90 | 3,114 | — | — |
| 2026-04-15 | $17.20 | $17.20 | 5,168 | — | — |
| 2026-04-14 | $17.85 | $17.85 | 43,458 | — | — |
| 2026-04-13 | $16.05 | $16.05 | 2,100 | — | — |
| 2026-04-10 | $16.75 | $16.75 | 4,694 | — | — |
| 2026-04-09 | $18.00 | $18.00 | 13,988 | — | — |
| 2026-04-08 | $16.50 | $16.50 | 51,088 | — | — |
| 2026-04-07 | $12.30 | $12.30 | 2,456 | — | — |
| 2026-04-06 | $12.90 | $12.90 | 5,162 | — | — |
| 2026-04-02 | $11.65 | $11.65 | 1,926 | — | — |
| 2026-04-01 | $11.70 | $11.70 | 668 | — | — |
| 2026-03-31 | $11.40 | $11.40 | 3,980 | — | — |
| 2026-03-30 | $11.35 | $11.35 | 1,112 | — | — |
| 2026-03-27 | $11.35 | $11.35 | 2,222 | — | — |
| 2026-03-26 | $12.40 | $12.40 | 2,858 | — | — |
| 2026-03-25 | $11.70 | $11.70 | 1,100 | — | — |
| 2026-03-24 | $11.65 | $11.65 | 1,418 | — | — |
| 2026-03-23 | $12.95 | $12.95 | 3,310 | — | — |
| 2026-03-20 | $12.35 | $12.35 | 4,326 | — | — |
| 2026-03-19 | $11.50 | $11.50 | 5,350 | — | — |
| 2026-03-18 | $12.50 | $12.50 | 840 | — | — |
| 2026-03-17 | $12.60 | $12.60 | 8,956 | — | — |
| 2026-03-16 | $12.65 | $12.65 | 6,006 | — | — |
| 2026-03-13 | $12.95 | $12.95 | 2,506 | — | — |
| 2026-03-12 | $13.10 | $13.10 | 1,462 | — | — |
| 2026-03-11 | $13.15 | $13.15 | 2,772 | — | — |
| 2026-03-10 | $12.90 | $12.90 | 2,174 | — | — |
| 2026-03-09 | $13.50 | $13.50 | 3,330 | — | — |
| 2026-03-06 | $13.50 | $13.50 | 4,210 | — | — |
| 2026-03-05 | $13.55 | $13.55 | 9,292 | — | — |
| 2026-03-04 | $15.55 | $15.55 | 56,792 | — | — |
| 2026-03-03 | $12.15 | $12.15 | 1,652 | — | — |
| 2026-03-02 | $12.30 | $12.30 | 2,952 | — | — |
| 2026-02-27 | $12.65 | $12.65 | 1,972 | — | — |
| 2026-02-26 | $12.80 | $12.80 | 2,082 | — | — |
| 2026-02-25 | $14.40 | $14.40 | 722 | — | — |
| 2026-02-24 | $14.30 | $14.30 | 6,856 | — | — |
| 2026-02-23 | $14.40 | $14.40 | 3,402 | — | — |
| 2026-02-20 | $15.45 | $15.45 | 1,628 | — | — |
| 2026-02-19 | $15.35 | $15.35 | 6,950 | — | — |
| 2026-02-18 | $13.50 | $13.50 | 9,284 | — | — |
| 2026-02-17 | $12.00 | $12.00 | 15,670 | — | — |
| 2026-02-13 | $14.00 | $14.00 | 13,666 | — | — |
| 2026-02-12 | $14.80 | $14.80 | 5,246 | — | — |
| 2026-02-11 | $16.00 | $16.00 | 12,930 | — | — |
| 2026-02-10 | $18.25 | $18.25 | 16,004 | — | — |
| 2026-02-09 | $18.10 | $18.10 | 17,512 | — | — |
| 2026-02-06 | $19.80 | $19.80 | 674,388 | — | — |
| 2026-02-05 | $25.20 | $25.20 | 4,340 | — | — |
| 2026-02-04 | $24.00 | $24.00 | 15,826 | — | — |
| 2026-02-03 | $29.00 | $29.00 | 10,424 | — | — |
| 2026-02-02 | $34.85 | $34.85 | 27,676 | — | — |
| 2026-01-30 | $40.20 | $40.20 | 4,980 | — | — |
| 2026-01-29 | $37.00 | $37.00 | 2,908 | — | — |
| 2026-01-28 | $33.50 | $33.50 | 5,112 | — | — |
| 2026-01-27 | $37.90 | $37.90 | 2,498 | — | — |
| 2026-01-26 | $37.50 | $37.50 | 1,746 | — | — |
| 2026-01-23 | $39.00 | $39.00 | 1,856 | — | — |
| 2026-01-22 | $45.00 | $45.00 | 1,284 | — | — |
| 2026-01-21 | $42.80 | $42.80 | 3,106 | — | — |
| 2026-01-20 | $51.00 | $51.00 | 1,940 | — | — |
| 2026-01-16 | $58.00 | $58.00 | 1,664 | — | — |
| 2026-01-15 | $61.50 | $61.50 | 30,800 | — | — |
| 2026-01-14 | $56.00 | $56.00 | 328 | — | — |
| 2026-01-13 | $56.50 | $56.50 | 312 | — | — |
| 2026-01-12 | $57.00 | $57.00 | 340 | — | — |
| 2026-01-09 | $55.50 | $55.50 | 924 | — | — |
| 2026-01-08 | $54.50 | $54.50 | 2,250 | — | — |
| 2026-01-07 | $64.50 | $64.50 | 580 | — | — |
| 2026-01-06 | $65.00 | $65.00 | 1,728 | — | — |
| 2026-01-05 | $61.00 | $61.00 | 660 | — | — |
| 2026-01-02 | $59.50 | $59.50 | 448 | — | — |