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
- 2007-12-17 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 | — | — | — | $6.87 | 3,875 |
| 2026-09-03 | — | — | — | $8.03 | 35,303 |
| 2026-09-02 | — | — | — | $5.37 | 2,224 |
| 2026-09-01 | — | — | — | $5.28 | 4,585 |
| 2026-08-31 | — | — | — | $6.76 | 124,412 |
| 2026-08-28 | — | — | — | $3.04 | 1,708 |
| 2026-08-27 | $5.09 | $77.84 | 53,700 | $5.73 | 2,502 |
| 2026-08-26 | $5.70 | $87.16 | 47,100 | $6.08 | 1,171 |
| 2026-08-25 | $6.14 | $93.89 | 88,400 | $5.93 | 1,446 |
| 2026-08-24 | $6.10 | $93.28 | 83,800 | $5.85 | 3,472 |
| 2026-08-21 | $6.28 | $96.03 | 435,700 | $6.49 | 819 |
| 2026-08-20 | $6.35 | $97.10 | 636,100 | $5.88 | 2,245 |
| 2026-08-19 | $5.67 | $86.71 | 717,400 | $4.94 | 1,502 |
| 2026-08-18 | $5.69 | $87.01 | 187,200 | $5.84 | 1,452 |
| 2026-08-17 | $5.11 | $78.14 | 328,700 | $4.73 | 156 |
| 2026-08-14 | $4.94 | $75.54 | 1,983,600 | $4.75 | 2,147 |
| 2026-08-13 | $4.73 | $72.33 | 24,800 | $4.75 | 5 |
| 2026-08-12 | $5.08 | $77.68 | 64,100 | $5.31 | 21 |
| 2026-08-11 | $5.40 | $82.58 | 180,400 | $5.78 | 565 |
| 2026-08-10 | $5.71 | $87.32 | 610,200 | $5.74 | 1,266 |
| 2026-08-07 | $0.30 | $4.59 | 827,100 | $0.31 | 5,824 |
| 2026-08-06 | $4.96 | $75.85 | 50,106 | $0.35 | 6,191 |
| 2026-08-05 | $0.33 | $5.05 | 1,517,100 | $0.41 | 6,847 |
| 2026-08-04 | $0.44 | $6.73 | 402,600 | $0.43 | 1,877 |
| 2026-08-03 | $0.45 | $6.88 | 548,300 | $0.46 | 10,117 |
| 2026-07-31 | $7.68 | $117.44 | 23,544 | $0.49 | 8,770 |
| 2026-07-30 | $0.51 | $7.80 | 492,000 | $0.52 | 31,223 |
| 2026-07-29 | $0.51 | $7.80 | 626,500 | $0.55 | 4,274 |
| 2026-07-28 | $0.58 | $8.87 | 729,200 | $0.58 | 1,806 |
| 2026-07-27 | $0.65 | $9.94 | 4,890,300 | $0.59 | 9,993 |
| 2026-07-24 | $0.54 | $8.26 | 7,320,500 | $0.65 | 39,783 |
| 2026-07-23 | $0.72 | $11.01 | 96,650,000 | $0.72 | 376,696 |
| 2026-07-22 | $8.96 | $137.02 | 4,053,031 | $0.71 | 191,071 |
| 2026-07-21 | $10.40 | $159.04 | 1,606,800 | $0.68 | 526 |
| 2026-07-20 | $10.72 | $163.93 | 14,225 | $0.83 | 711 |
| 2026-07-17 | $0.83 | $12.69 | 143,300 | — | — |
| 2026-07-16 | $0.87 | $13.30 | 87,700 | — | — |
| 2026-07-15 | $0.90 | $13.76 | 132,700 | — | — |
| 2026-07-14 | $0.82 | $12.54 | 204,100 | — | — |
| 2026-07-13 | $0.84 | $12.85 | 192,200 | — | — |
| 2026-07-10 | $0.88 | $13.46 | 938,500 | — | — |
| 2026-07-09 | $1.07 | $16.36 | 7,821,900 | — | — |
| 2026-07-08 | $0.99 | $15.14 | 89,600 | — | — |
| 2026-07-07 | $1.02 | $15.60 | 125,700 | — | — |
| 2026-07-06 | $1.04 | $15.90 | 182,600 | — | — |
| 2026-07-02 | $1.00 | $15.29 | 57,600 | — | — |
| 2026-07-01 | $1.02 | $15.60 | 77,200 | — | — |
| 2026-06-30 | $1.02 | $15.60 | 95,100 | — | — |
| 2026-06-29 | $1.02 | $15.60 | 85,700 | — | — |
| 2026-06-26 | $1.07 | $16.36 | 77,300 | — | — |
| 2026-06-25 | $1.02 | $15.60 | 100,100 | — | — |
| 2026-06-24 | $1.08 | $16.52 | 297,900 | — | — |
| 2026-06-23 | $1.02 | $15.60 | 138,200 | — | — |
| 2026-06-22 | $1.00 | $15.29 | 130,700 | — | — |
| 2026-06-18 | $1.00 | $15.29 | 289,700 | — | — |
| 2026-06-17 | $1.02 | $15.60 | 86,500 | — | — |
| 2026-06-16 | $1.04 | $15.90 | 197,600 | — | — |
| 2026-06-15 | $1.04 | $15.90 | 142,700 | — | — |
| 2026-06-12 | $1.04 | $15.90 | 135,700 | — | — |
| 2026-06-11 | $1.11 | $16.97 | 203,500 | — | — |
| 2026-06-10 | $1.20 | $18.35 | 1,339,400 | — | — |
| 2026-06-09 | $1.02 | $15.60 | 286,300 | — | — |
| 2026-06-08 | $1.10 | $16.82 | 1,143,700 | — | — |
| 2026-06-05 | $1.02 | $15.60 | 1,241,700 | — | — |
| 2026-06-04 | $1.07 | $16.36 | 343,000 | — | — |
| 2026-06-03 | $1.17 | $17.89 | 568,700 | — | — |
| 2026-06-02 | $1.11 | $16.97 | 171,500 | — | — |
| 2026-06-01 | $1.14 | $17.43 | 456,500 | — | — |
| 2026-05-29 | $1.22 | $18.66 | 664,200 | — | — |
| 2026-05-28 | $1.26 | $19.27 | 1,371,100 | — | — |
| 2026-05-27 | $1.30 | $19.88 | 595,700 | — | — |
| 2026-05-26 | $1.55 | $23.70 | 2,855,100 | — | — |
| 2026-05-22 | $1.51 | $23.09 | 804,100 | — | — |
| 2026-05-21 | $1.97 | $30.13 | 1,500,000 | — | — |
| 2026-05-20 | $2.91 | $44.50 | 932,300 | — | — |
| 2026-05-19 | $3.74 | $57.19 | 1,816,600 | — | — |
| 2026-05-18 | $3.84 | $58.72 | 2,949,400 | — | — |
| 2026-05-15 | $3.61 | $55.20 | 4,633,700 | — | — |
| 2026-05-14 | $4.53 | $69.27 | 39,537,500 | — | — |
| 2026-05-13 | $3.62 | $55.36 | 81,038,500 | — | — |
| 2026-05-12 | $2.11 | $32.27 | 49,772,900 | — | — |
| 2026-05-11 | $1.43 | $21.87 | 50,989,700 | — | — |
| 2026-05-08 | $1.20 | $18.35 | 322,293,100 | — | — |
| 2026-05-07 | $0.51 | $7.80 | 96,100 | — | — |
| 2026-05-06 | $0.49 | $7.49 | 54,800 | — | — |
| 2026-05-05 | $0.50 | $7.65 | 94,800 | — | — |
| 2026-05-04 | $0.51 | $7.80 | 104,900 | — | — |
| 2026-05-01 | $0.51 | $7.80 | 49,200 | — | — |
| 2026-04-30 | $0.51 | $7.80 | 60,900 | — | — |
| 2026-04-29 | $0.51 | $7.80 | 41,000 | — | — |
| 2026-04-28 | $0.51 | $7.80 | 99,600 | — | — |
| 2026-04-27 | $0.51 | $7.80 | 96,100 | — | — |
| 2026-04-24 | $0.52 | $7.95 | 172,100 | — | — |
| 2026-04-23 | $0.52 | $7.95 | 408,700 | — | — |
| 2026-04-22 | $0.69 | $10.55 | 518,100 | — | — |
| 2026-04-21 | $0.69 | $10.55 | 75,400 | — | — |
| 2026-04-20 | $0.70 | $10.70 | 181,900 | — | — |
| 2026-04-17 | $0.74 | $11.32 | 513,900 | — | — |
| 2026-04-16 | $0.74 | $11.32 | 701,100 | — | — |
| 2026-04-15 | $0.69 | $10.55 | 469,800 | — | — |
| 2026-04-14 | $0.91 | $13.92 | 216,900 | — | — |
| 2026-04-13 | $0.88 | $13.46 | 876,000 | — | — |
| 2026-04-10 | $1.08 | $16.52 | 309,800 | — | — |
| 2026-04-09 | $1.16 | $17.74 | 237,100 | — | — |
| 2026-04-08 | $1.21 | $18.50 | 865,500 | — | — |
| 2026-04-07 | $1.16 | $17.74 | 605,300 | — | — |
| 2026-04-06 | $1.16 | $17.74 | 456,900 | — | — |
| 2026-04-02 | $1.11 | $16.97 | 377,900 | — | — |
| 2026-04-01 | $1.25 | $19.11 | 800,100 | — | — |
| 2026-03-31 | $1.20 | $18.35 | 1,058,500 | — | — |
| 2026-03-30 | $1.14 | $17.43 | 221,100 | — | — |
| 2026-03-27 | $1.16 | $17.74 | 389,300 | — | — |
| 2026-03-26 | $1.48 | $22.63 | 757,300 | — | — |
| 2026-03-25 | $1.44 | $22.02 | 320,400 | — | — |
| 2026-03-24 | $1.54 | $23.55 | 107,700 | — | — |
| 2026-03-23 | $1.66 | $25.38 | 203,900 | — | — |
| 2026-03-20 | $1.58 | $24.16 | 95,200 | — | — |
| 2026-03-19 | $1.66 | $25.38 | 104,600 | — | — |
| 2026-03-18 | $1.68 | $25.69 | 155,400 | — | — |
| 2026-03-17 | $1.85 | $28.29 | 473,400 | — | — |
| 2026-03-16 | $1.85 | $28.29 | 593,400 | — | — |
| 2026-03-13 | $1.86 | $28.44 | 371,500 | — | — |
| 2026-03-12 | $2.05 | $31.35 | 250,200 | — | — |
| 2026-03-11 | $2.23 | $34.10 | 374,700 | — | — |
| 2026-03-10 | $2.24 | $34.25 | 488,100 | — | — |
| 2026-03-09 | $2.23 | $34.10 | 586,100 | — | — |
| 2026-03-06 | $2.21 | $33.80 | 162,400 | — | — |
| 2026-03-05 | $2.29 | $35.02 | 468,500 | — | — |
| 2026-03-04 | $2.34 | $35.78 | 380,633 | — | — |
| 2026-03-03 | $2.34 | $35.78 | 478,650 | — | — |
| 2026-03-02 | $3.18 | $48.63 | 565,767 | — | — |
| 2026-02-27 | $3.60 | $55.05 | 2,144,567 | — | — |
| 2026-02-26 | $6.48 | $99.09 | 38,453,883 | — | — |
| 2026-02-25 | $3.12 | $47.71 | 65,850 | — | — |
| 2026-02-24 | $3.36 | $51.38 | 19,400 | — | — |
| 2026-02-23 | $3.42 | $52.30 | 41,517 | — | — |
| 2026-02-20 | $3.00 | $45.88 | 63,300 | — | — |
| 2026-02-19 | $3.72 | $56.89 | 29,667 | — | — |
| 2026-02-18 | $3.60 | $55.05 | 30,650 | — | — |
| 2026-02-17 | $3.12 | $47.71 | 29,100 | — | — |
| 2026-02-13 | $3.42 | $52.30 | 118,017 | — | — |
| 2026-02-12 | $4.14 | $63.31 | 106,833 | — | — |
| 2026-02-11 | $3.54 | $54.13 | 161,417 | — | — |
| 2026-02-10 | $3.42 | $52.30 | 196,550 | — | — |
| 2026-02-09 | $4.20 | $64.23 | 823,500 | — | — |
| 2026-02-06 | $4.14 | $63.31 | 46,983 | — | — |
| 2026-02-05 | $4.20 | $64.23 | 24,250 | — | — |
| 2026-02-04 | $4.74 | $72.48 | 17,033 | — | — |
| 2026-02-03 | $4.86 | $74.32 | 62,200 | — | — |
| 2026-02-02 | $4.92 | $75.24 | 22,817 | — | — |
| 2026-01-30 | $5.40 | $82.58 | 101,817 | — | — |
| 2026-01-29 | $4.98 | $76.15 | 35,817 | — | — |
| 2026-01-28 | $5.46 | $83.49 | 23,033 | — | — |
| 2026-01-27 | $5.40 | $82.58 | 138,217 | — | — |
| 2026-01-26 | $6.78 | $103.68 | 132,250 | — | — |
| 2026-01-23 | $7.98 | $122.03 | 130,517 | — | — |
| 2026-01-22 | $7.98 | $122.03 | 72,333 | — | — |
| 2026-01-21 | $7.20 | $110.10 | 29,750 | — | — |
| 2026-01-20 | $7.44 | $113.77 | 33,400 | — | — |
| 2026-01-16 | $7.98 | $122.03 | 8,650 | — | — |
| 2026-01-15 | $8.34 | $127.53 | 19,767 | — | — |
| 2026-01-14 | $7.98 | $122.03 | 10,833 | — | — |
| 2026-01-13 | $7.50 | $114.69 | 96,283 | — | — |
| 2026-01-12 | $7.98 | $122.03 | 52,833 | — | — |
| 2026-01-09 | $8.64 | $132.12 | 39,233 | — | — |
| 2026-01-08 | $9.54 | $145.89 | 11,383 | — | — |
| 2026-01-07 | $9.90 | $151.39 | 14,700 | — | — |
| 2026-01-06 | $10.26 | $156.90 | 44,450 | — | — |
| 2026-01-05 | $10.38 | $158.73 | 98,283 | — | — |
| 2026-01-02 | $10.50 | $160.57 | 137,383 | — | — |