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
- 2021-02-17 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 | — | — | — | $1.01 | 607 |
| 2026-09-03 | — | — | — | $1.06 | 5,937 |
| 2026-09-02 | — | — | — | $0.98 | 14,938 |
| 2026-09-01 | — | — | — | $0.95 | 19,727 |
| 2026-08-31 | — | — | — | $0.97 | 26 |
| 2026-08-28 | — | — | — | $0.99 | 790 |
| 2026-08-27 | $1.00 | $1.00 | 108,000 | $1.00 | 3,168 |
| 2026-08-26 | $1.00 | $1.00 | 265,100 | $0.97 | 557 |
| 2026-08-25 | $0.97 | $0.97 | 278,600 | $0.98 | 2,705 |
| 2026-08-24 | $1.01 | $1.01 | 287,200 | $0.99 | 470 |
| 2026-08-21 | $1.02 | $1.02 | 154,800 | $1.03 | 382 |
| 2026-08-20 | $1.01 | $1.01 | 335,100 | $0.99 | 5,382 |
| 2026-08-19 | $1.03 | $1.03 | 600,400 | $1.02 | 7,955 |
| 2026-08-18 | $1.09 | $1.09 | 5,503,000 | $1.05 | 11,293 |
| 2026-08-17 | $0.97 | $0.97 | 11,716,000 | $1.01 | 536 |
| 2026-08-14 | $1.02 | $1.02 | 456,300 | $0.95 | 990 |
| 2026-08-13 | $1.02 | $1.02 | 461,100 | $1.05 | 733 |
| 2026-08-12 | $1.11 | $1.11 | 814,000 | $1.13 | 8,370 |
| 2026-08-11 | $1.25 | $1.25 | 2,800,800 | $1.31 | 38,300 |
| 2026-08-10 | $1.32 | $1.32 | 136,632,400 | $1.42 | 454,871 |
| 2026-08-07 | $0.82 | $0.82 | 388,000 | $0.95 | 3,801 |
| 2026-08-06 | $0.95 | $0.95 | 154,800 | $1.02 | 100 |
| 2026-08-05 | $1.03 | $1.03 | 77,100 | $1.03 | 10 |
| 2026-08-04 | $1.05 | $1.05 | 102,600 | $1.06 | 687 |
| 2026-08-03 | $1.02 | $1.02 | 54,300 | $1.04 | 45 |
| 2026-07-31 | $1.02 | $1.02 | 96,300 | $1.04 | 11 |
| 2026-07-30 | $1.05 | $1.05 | 121,200 | $1.07 | 45 |
| 2026-07-29 | $1.06 | $1.06 | 103,800 | $1.07 | 125 |
| 2026-07-28 | $1.08 | $1.08 | 153,600 | $1.07 | 325 |
| 2026-07-27 | $1.07 | $1.07 | 277,500 | $1.07 | 400 |
| 2026-07-24 | $1.07 | $1.07 | 153,900 | $1.10 | 620 |
| 2026-07-23 | $1.06 | $1.06 | 622,100 | $1.09 | 2,014 |
| 2026-07-22 | $1.14 | $1.14 | 270,400 | $1.21 | 1,746 |
| 2026-07-21 | $1.22 | $1.22 | 125,700 | $1.23 | 1,098 |
| 2026-07-20 | $1.21 | $1.21 | 180,800 | $1.23 | 4,905 |
| 2026-07-17 | $1.25 | $1.25 | 449,800 | — | — |
| 2026-07-16 | $1.35 | $1.35 | 146,700 | — | — |
| 2026-07-15 | $1.37 | $1.37 | 172,400 | — | — |
| 2026-07-14 | $1.29 | $1.29 | 106,100 | — | — |
| 2026-07-13 | $1.29 | $1.29 | 158,200 | — | — |
| 2026-07-10 | $1.32 | $1.32 | 89,800 | — | — |
| 2026-07-09 | $1.36 | $1.36 | 115,100 | — | — |
| 2026-07-08 | $1.31 | $1.31 | 604,300 | — | — |
| 2026-07-07 | $1.24 | $1.24 | 485,900 | — | — |
| 2026-07-06 | $1.43 | $1.43 | 296,400 | — | — |
| 2026-07-02 | $1.40 | $1.40 | 330,500 | — | — |
| 2026-07-01 | $1.36 | $1.36 | 367,500 | — | — |
| 2026-06-30 | $1.35 | $1.35 | 478,500 | — | — |
| 2026-06-29 | $1.26 | $1.26 | 199,700 | — | — |
| 2026-06-26 | $1.27 | $1.27 | 194,000 | — | — |
| 2026-06-25 | $1.26 | $1.26 | 181,400 | — | — |
| 2026-06-24 | $1.29 | $1.29 | 270,300 | — | — |
| 2026-06-23 | $1.31 | $1.31 | 249,800 | — | — |
| 2026-06-22 | $1.38 | $1.38 | 881,300 | — | — |
| 2026-06-18 | $1.38 | $1.38 | 281,900 | — | — |
| 2026-06-17 | $1.34 | $1.34 | 312,100 | — | — |
| 2026-06-16 | $1.38 | $1.38 | 219,100 | — | — |
| 2026-06-15 | $1.38 | $1.38 | 381,100 | — | — |
| 2026-06-12 | $1.32 | $1.32 | 361,400 | — | — |
| 2026-06-11 | $1.37 | $1.37 | 818,100 | — | — |
| 2026-06-10 | $1.29 | $1.29 | 386,000 | — | — |
| 2026-06-09 | $1.30 | $1.30 | 517,300 | — | — |
| 2026-06-08 | $1.29 | $1.29 | 391,400 | — | — |
| 2026-06-05 | $1.31 | $1.31 | 1,280,500 | — | — |
| 2026-06-04 | $1.48 | $1.48 | 17,924,200 | — | — |
| 2026-06-03 | $1.37 | $1.37 | 750,500 | — | — |
| 2026-06-02 | $1.31 | $1.31 | 451,400 | — | — |
| 2026-06-01 | $1.40 | $1.40 | 623,000 | — | — |
| 2026-05-29 | $1.41 | $1.41 | 479,200 | — | — |
| 2026-05-28 | $1.37 | $1.37 | 755,100 | — | — |
| 2026-05-27 | $1.40 | $1.40 | 638,600 | — | — |
| 2026-05-26 | $1.53 | $1.53 | 548,300 | — | — |
| 2026-05-22 | $1.49 | $1.49 | 1,083,800 | — | — |
| 2026-05-21 | $1.60 | $1.60 | 4,568,800 | — | — |
| 2026-05-20 | $1.40 | $1.40 | 1,622,800 | — | — |
| 2026-05-19 | $1.60 | $1.60 | 5,733,800 | — | — |
| 2026-05-18 | $2.37 | $2.37 | 30,288,800 | — | — |
| 2026-05-15 | $1.96 | $1.96 | 138,627,600 | — | — |
| 2026-05-14 | $1.22 | $1.22 | 511,400 | — | — |
| 2026-05-13 | $1.34 | $1.34 | 303,500 | — | — |
| 2026-05-12 | $1.31 | $1.31 | 1,156,500 | — | — |
| 2026-05-11 | $1.23 | $1.23 | 590,500 | — | — |
| 2026-05-08 | $1.46 | $1.46 | 361,200 | — | — |
| 2026-05-07 | $1.57 | $1.57 | 418,100 | — | — |
| 2026-05-06 | $1.68 | $1.68 | 266,900 | — | — |
| 2026-05-05 | $1.70 | $1.70 | 497,200 | — | — |
| 2026-05-04 | $1.85 | $1.85 | 716,400 | — | — |
| 2026-05-01 | $1.82 | $1.82 | 748,200 | — | — |
| 2026-04-30 | $1.75 | $1.75 | 1,012,300 | — | — |
| 2026-04-29 | $1.69 | $1.69 | 946,400 | — | — |
| 2026-04-28 | $1.73 | $1.73 | 4,723,800 | — | — |
| 2026-04-27 | $1.50 | $1.50 | 1,565,000 | — | — |
| 2026-04-24 | $1.83 | $1.83 | 11,945,800 | — | — |
| 2026-04-23 | $5.06 | $5.06 | 76,191,200 | — | — |
| 2026-04-22 | $3.87 | $3.87 | 39,600 | — | — |
| 2026-04-21 | $4.22 | $4.22 | 21,900 | — | — |
| 2026-04-20 | $4.53 | $4.53 | 33,100 | — | — |
| 2026-04-17 | $4.60 | $4.60 | 62,900 | — | — |
| 2026-04-16 | $4.68 | $4.68 | 26,200 | — | — |
| 2026-04-15 | $4.65 | $4.65 | 41,000 | — | — |
| 2026-04-14 | $4.54 | $4.54 | 124,800 | — | — |
| 2026-04-13 | $3.96 | $3.96 | 57,700 | — | — |
| 2026-04-10 | $3.73 | $3.73 | 38,900 | — | — |
| 2026-04-09 | $3.80 | $3.80 | 104,300 | — | — |
| 2026-04-08 | $3.68 | $3.68 | 84,800 | — | — |
| 2026-04-07 | $4.46 | $4.46 | 38,200 | — | — |
| 2026-04-06 | $4.76 | $4.76 | 49,100 | — | — |
| 2026-04-02 | $5.20 | $5.20 | 71,600 | — | — |
| 2026-04-01 | $5.45 | $5.45 | 228,200 | — | — |
| 2026-03-31 | $4.40 | $4.40 | 103,884 | — | — |
| 2026-03-30 | $5.15 | $5.15 | 48,762 | — | — |
| 2026-03-27 | $5.94 | $5.94 | 18,886 | — | — |
| 2026-03-26 | $6.31 | $6.31 | 10,359 | — | — |
| 2026-03-25 | $6.36 | $6.36 | 22,988 | — | — |
| 2026-03-24 | $5.74 | $5.74 | 6,811 | — | — |
| 2026-03-23 | $6.09 | $6.09 | 5,560 | — | — |
| 2026-03-20 | $6.42 | $6.42 | 22,446 | — | — |
| 2026-03-19 | $6.16 | $6.16 | 14,009 | — | — |
| 2026-03-18 | $6.50 | $6.50 | 12,939 | — | — |
| 2026-03-17 | $6.53 | $6.53 | 26,961 | — | — |
| 2026-03-16 | $7.47 | $7.47 | 39,758 | — | — |
| 2026-03-13 | $6.91 | $6.91 | 25,052 | — | — |
| 2026-03-12 | $6.71 | $6.71 | 39,900 | — | — |
| 2026-03-11 | $6.21 | $6.21 | 53,303 | — | — |
| 2026-03-10 | $6.20 | $6.20 | 27,593 | — | — |
| 2026-03-09 | $5.66 | $5.66 | 22,652 | — | — |
| 2026-03-06 | $5.60 | $5.60 | 23,014 | — | — |
| 2026-03-05 | $5.96 | $5.96 | 17,918 | — | — |
| 2026-03-04 | $5.73 | $5.73 | 21,143 | — | — |
| 2026-03-03 | $5.67 | $5.67 | 17,621 | — | — |
| 2026-03-02 | $6.05 | $6.05 | 23,401 | — | — |
| 2026-02-27 | $6.52 | $6.52 | 21,633 | — | — |
| 2026-02-26 | $6.64 | $6.64 | 43,305 | — | — |
| 2026-02-25 | $7.10 | $7.10 | 50,284 | — | — |
| 2026-02-24 | $7.67 | $7.67 | 69,879 | — | — |
| 2026-02-23 | $7.67 | $7.67 | 100,943 | — | — |
| 2026-02-20 | $7.57 | $7.57 | 112,256 | — | — |
| 2026-02-19 | $8.60 | $8.60 | 483,595 | — | — |
| 2026-02-18 | $8.84 | $8.84 | 13,678,373 | — | — |
| 2026-02-17 | $6.47 | $6.47 | 1,390,194 | — | — |
| 2026-02-13 | $5.22 | $5.22 | 7,495 | — | — |
| 2026-02-12 | $5.21 | $5.21 | 25,632 | — | — |
| 2026-02-11 | $5.71 | $5.71 | 10,359 | — | — |
| 2026-02-10 | $6.19 | $6.19 | 1,780 | — | — |
| 2026-02-09 | $6.20 | $6.20 | 3,922 | — | — |
| 2026-02-06 | $6.21 | $6.21 | 10,746 | — | — |
| 2026-02-05 | $5.97 | $5.97 | 11,197 | — | — |
| 2026-02-04 | $6.60 | $6.60 | 7,495 | — | — |
| 2026-02-03 | $6.71 | $6.71 | 14,551 | — | — |
| 2026-02-02 | $7.29 | $7.29 | 8,282 | — | — |
| 2026-01-30 | $7.36 | $7.36 | 7,263 | — | — |
| 2026-01-29 | $7.39 | $7.39 | 6,437 | — | — |
| 2026-01-28 | $7.77 | $7.77 | 13,880 | — | — |
| 2026-01-27 | $7.75 | $7.75 | 8,333 | — | — |
| 2026-01-26 | $7.75 | $7.75 | 12,397 | — | — |
| 2026-01-23 | $8.37 | $8.37 | 25,826 | — | — |
| 2026-01-22 | $7.67 | $7.67 | 20,227 | — | — |
| 2026-01-21 | $7.83 | $7.83 | 29,141 | — | — |
| 2026-01-20 | $8.99 | $8.99 | 144,299 | — | — |
| 2026-01-16 | $7.25 | $7.25 | 136,688 | — | — |
| 2026-01-15 | $7.83 | $7.83 | 822,452 | — | — |
| 2026-01-14 | $7.26 | $7.26 | 5,870 | — | — |
| 2026-01-13 | $7.44 | $7.44 | 2,399 | — | — |
| 2026-01-12 | $7.52 | $7.52 | 5,741 | — | — |
| 2026-01-09 | $7.75 | $7.75 | 3,277 | — | — |
| 2026-01-08 | $7.91 | $7.91 | 5,599 | — | — |
| 2026-01-07 | $7.91 | $7.91 | 14,719 | — | — |
| 2026-01-06 | $7.98 | $7.98 | 2,270 | — | — |
| 2026-01-05 | $7.83 | $7.83 | 3,044 | — | — |
| 2026-01-02 | $7.91 | $7.91 | 2,632 | — | — |