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
- 2022-09-01 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 | — | — | — | $11.21 | 141,817 |
| 2026-09-03 | — | — | — | $13.21 | 76,604 |
| 2026-09-02 | — | — | — | $7.69 | 213,379 |
| 2026-09-01 | — | — | — | $7.88 | 156,232 |
| 2026-08-31 | — | — | — | $4.68 | 10 |
| 2026-08-28 | — | — | — | $4.87 | 348 |
| 2026-08-27 | $5.06 | $5.06 | 42,500 | $5.02 | 456 |
| 2026-08-26 | $5.09 | $5.09 | 77,300 | $5.21 | 737 |
| 2026-08-25 | $5.19 | $5.19 | 88,000 | $5.15 | 467 |
| 2026-08-24 | — | — | — | $6.02 | 1,276 |
| 2026-08-21 | $0.40 | $0.40 | 1,006,000 | $0.38 | 3,605 |
| 2026-08-20 | $0.40 | $0.40 | 3,390,900 | $0.39 | 20,552 |
| 2026-08-19 | $0.41 | $0.41 | 4,297,100 | $0.43 | 18,582 |
| 2026-08-18 | $0.47 | $0.47 | 170,147,100 | $0.53 | 360,792 |
| 2026-08-17 | $0.39 | $0.39 | 340,800 | $0.42 | 719 |
| 2026-08-14 | $0.40 | $0.40 | 508,100 | $0.39 | 1,738 |
| 2026-08-13 | $0.38 | $0.38 | 842,900 | $0.45 | 3,700 |
| 2026-08-12 | $0.47 | $0.47 | 56,300 | $0.48 | 21 |
| 2026-08-11 | $0.49 | $0.49 | 202,800 | $0.49 | 1,223 |
| 2026-08-10 | $0.49 | $0.49 | 531,700 | $0.50 | 13,708 |
| 2026-08-07 | $0.51 | $0.51 | 528,000 | $0.51 | 8,166 |
| 2026-08-06 | $0.53 | $0.53 | 216,800 | $0.52 | 1,694 |
| 2026-08-05 | $0.53 | $0.53 | 284,700 | $0.57 | 5,496 |
| 2026-08-04 | $0.55 | $0.55 | 306,000 | $0.59 | 525 |
| 2026-08-03 | $0.60 | $0.60 | 177,900 | $0.59 | 552 |
| 2026-07-31 | $0.63 | $0.63 | 113,400 | $0.60 | 1,310 |
| 2026-07-30 | $0.64 | $0.64 | 180,000 | $0.58 | 741 |
| 2026-07-29 | $0.59 | $0.59 | 275,000 | $0.62 | 3,842 |
| 2026-07-28 | $0.63 | $0.63 | 694,900 | $0.61 | 1,917 |
| 2026-07-27 | $0.68 | $0.68 | 200,100 | $0.67 | 1,971 |
| 2026-07-24 | $0.66 | $0.66 | 131,100 | $0.65 | 512 |
| 2026-07-23 | $0.67 | $0.67 | 398,500 | $0.69 | 6,392 |
| 2026-07-22 | $0.71 | $0.71 | 292,700 | $0.72 | 2,159 |
| 2026-07-21 | $0.71 | $0.71 | 128,000 | $0.71 | 2 |
| 2026-07-20 | $0.70 | $0.70 | 83,100 | $0.70 | 1,675 |
| 2026-07-17 | $0.70 | $0.70 | 75,100 | — | — |
| 2026-07-16 | $0.71 | $0.71 | 73,500 | — | — |
| 2026-07-15 | $0.72 | $0.72 | 93,700 | — | — |
| 2026-07-14 | $0.71 | $0.71 | 167,200 | — | — |
| 2026-07-13 | $0.70 | $0.70 | 430,500 | — | — |
| 2026-07-10 | $0.77 | $0.77 | 260,100 | — | — |
| 2026-07-09 | $0.78 | $0.78 | 240,300 | — | — |
| 2026-07-08 | $0.79 | $0.79 | 1,060,800 | — | — |
| 2026-07-07 | $0.83 | $0.83 | 2,880,300 | — | — |
| 2026-07-06 | $0.81 | $0.81 | 225,900 | — | — |
| 2026-07-02 | $0.83 | $0.83 | 137,600 | — | — |
| 2026-07-01 | $0.84 | $0.84 | 487,700 | — | — |
| 2026-06-30 | $0.81 | $0.81 | 230,100 | — | — |
| 2026-06-29 | $0.80 | $0.80 | 176,900 | — | — |
| 2026-06-26 | $0.83 | $0.83 | 146,300 | — | — |
| 2026-06-25 | $0.84 | $0.84 | 273,000 | — | — |
| 2026-06-24 | $0.85 | $0.85 | 361,600 | — | — |
| 2026-06-23 | $0.84 | $0.84 | 590,500 | — | — |
| 2026-06-22 | $0.81 | $0.81 | 1,309,300 | — | — |
| 2026-06-18 | $0.84 | $0.84 | 827,400 | — | — |
| 2026-06-17 | $0.83 | $0.83 | 1,616,900 | — | — |
| 2026-06-16 | $0.95 | $0.95 | 3,239,100 | — | — |
| 2026-06-15 | $1.37 | $1.37 | 247,500 | — | — |
| 2026-06-12 | $1.48 | $1.48 | 179,300 | — | — |
| 2026-06-11 | $1.63 | $1.63 | 134,000 | — | — |
| 2026-06-10 | $1.52 | $1.52 | 54,000 | — | — |
| 2026-06-09 | $1.51 | $1.51 | 125,200 | — | — |
| 2026-06-08 | $1.60 | $1.60 | 207,400 | — | — |
| 2026-06-05 | $1.73 | $1.73 | 229,500 | — | — |
| 2026-06-04 | $1.88 | $1.88 | 335,800 | — | — |
| 2026-06-03 | $1.69 | $1.69 | 120,900 | — | — |
| 2026-06-02 | $1.68 | $1.68 | 575,400 | — | — |
| 2026-06-01 | $1.75 | $1.75 | 125,900 | — | — |
| 2026-05-29 | $1.67 | $1.67 | 85,900 | — | — |
| 2026-05-28 | $1.65 | $1.65 | 239,600 | — | — |
| 2026-05-27 | $1.65 | $1.65 | 135,100 | — | — |
| 2026-05-26 | $1.65 | $1.65 | 116,500 | — | — |
| 2026-05-22 | $1.56 | $1.56 | 113,600 | — | — |
| 2026-05-21 | $1.62 | $1.62 | 246,400 | — | — |
| 2026-05-20 | $1.66 | $1.66 | 178,400 | — | — |
| 2026-05-19 | $1.70 | $1.70 | 92,600 | — | — |
| 2026-05-18 | $1.69 | $1.69 | 122,200 | — | — |
| 2026-05-15 | $1.88 | $1.88 | 96,400 | — | — |
| 2026-05-14 | $1.99 | $1.99 | 163,600 | — | — |
| 2026-05-13 | $1.89 | $1.89 | 150,100 | — | — |
| 2026-05-12 | $1.88 | $1.88 | 673,300 | — | — |
| 2026-05-11 | $1.97 | $1.97 | 193,400 | — | — |
| 2026-05-08 | $2.03 | $2.03 | 185,200 | — | — |
| 2026-05-07 | $2.12 | $2.12 | 289,400 | — | — |
| 2026-05-06 | $1.98 | $1.98 | 430,000 | — | — |
| 2026-05-05 | $2.02 | $2.02 | 259,700 | — | — |
| 2026-05-04 | $2.18 | $2.18 | 157,100 | — | — |
| 2026-05-01 | $2.19 | $2.19 | 306,700 | — | — |
| 2026-04-30 | $2.49 | $2.49 | 211,900 | — | — |
| 2026-04-29 | $2.43 | $2.43 | 392,200 | — | — |
| 2026-04-28 | $2.66 | $2.66 | 2,833,200 | — | — |
| 2026-04-27 | $2.21 | $2.21 | 220,300 | — | — |
| 2026-04-24 | $2.23 | $2.23 | 101,300 | — | — |
| 2026-04-23 | $2.30 | $2.30 | 187,200 | — | — |
| 2026-04-22 | $2.51 | $2.51 | 286,000 | — | — |
| 2026-04-21 | $2.61 | $2.61 | 225,200 | — | — |
| 2026-04-20 | $2.69 | $2.69 | 274,700 | — | — |
| 2026-04-17 | $2.86 | $2.86 | 271,800 | — | — |
| 2026-04-16 | $2.76 | $2.76 | 233,100 | — | — |
| 2026-04-15 | $2.93 | $2.93 | 305,300 | — | — |
| 2026-04-14 | $2.81 | $2.81 | 583,000 | — | — |
| 2026-04-13 | $3.18 | $3.18 | 500,700 | — | — |
| 2026-04-10 | $3.35 | $3.35 | 357,000 | — | — |
| 2026-04-09 | $3.32 | $3.32 | 980,100 | — | — |
| 2026-04-08 | $3.92 | $3.92 | 857,900 | — | — |
| 2026-04-07 | $4.09 | $4.09 | 1,338,100 | — | — |
| 2026-04-06 | $4.18 | $4.18 | 1,412,300 | — | — |
| 2026-04-02 | $3.92 | $3.92 | 1,455,900 | — | — |
| 2026-04-01 | $3.98 | $3.98 | 9,845,500 | — | — |
| 2026-03-31 | $3.83 | $3.83 | 1,062,600 | — | — |
| 2026-03-30 | $3.54 | $3.54 | 1,330,600 | — | — |
| 2026-03-27 | $4.00 | $4.00 | 2,821,500 | — | — |
| 2026-03-26 | $4.74 | $4.74 | 4,750,400 | — | — |
| 2026-03-25 | $3.97 | $3.97 | 13,159,100 | — | — |
| 2026-03-24 | $3.96 | $3.96 | 4,637,600 | — | — |
| 2026-03-23 | $4.73 | $4.73 | 64,635,000 | — | — |
| 2026-03-20 | $2.73 | $2.73 | 14,560,900 | — | — |
| 2026-03-19 | $2.97 | $2.97 | 7,394,000 | — | — |
| 2026-03-18 | $2.43 | $2.43 | 4,633,400 | — | — |
| 2026-03-17 | $2.74 | $2.74 | 124,938,400 | — | — |
| 2026-03-16 | $1.91 | $1.91 | 7,504,600 | — | — |
| 2026-03-13 | $2.12 | $2.12 | 240,989,600 | — | — |
| 2026-03-12 | $1.07 | $1.07 | 374,400 | — | — |
| 2026-03-11 | $1.13 | $1.13 | 670,300 | — | — |
| 2026-03-10 | $1.19 | $1.19 | 21,017,800 | — | — |
| 2026-03-09 | $1.06 | $1.06 | 76,200 | — | — |
| 2026-03-06 | $1.04 | $1.04 | 83,500 | — | — |
| 2026-03-05 | $1.03 | $1.03 | 69,000 | — | — |
| 2026-03-04 | $1.03 | $1.03 | 114,600 | — | — |
| 2026-03-03 | $0.95 | $0.95 | 119,000 | — | — |
| 2026-03-02 | $1.06 | $1.06 | 68,000 | — | — |
| 2026-02-27 | $1.06 | $1.06 | 45,500 | — | — |
| 2026-02-26 | $1.04 | $1.04 | 91,500 | — | — |
| 2026-02-25 | $1.09 | $1.09 | 102,200 | — | — |
| 2026-02-24 | $1.11 | $1.11 | 191,700 | — | — |
| 2026-02-23 | $0.93 | $0.93 | 217,900 | — | — |
| 2026-02-20 | $1.08 | $1.08 | 224,600 | — | — |
| 2026-02-19 | $1.18 | $1.18 | 2,135,000 | — | — |
| 2026-02-18 | $1.15 | $1.15 | 178,100 | — | — |
| 2026-02-17 | $1.07 | $1.07 | 199,700 | — | — |
| 2026-02-13 | $1.04 | $1.04 | 195,200 | — | — |
| 2026-02-12 | $1.10 | $1.10 | 187,000 | — | — |
| 2026-02-11 | $0.99 | $0.99 | 125,800 | — | — |
| 2026-02-10 | $1.01 | $1.01 | 151,100 | — | — |
| 2026-02-09 | $0.90 | $0.90 | 149,200 | — | — |
| 2026-02-06 | $0.85 | $0.85 | 102,600 | — | — |
| 2026-02-05 | $0.75 | $0.75 | 272,000 | — | — |
| 2026-02-04 | $0.86 | $0.86 | 593,500 | — | — |
| 2026-02-03 | $1.07 | $1.07 | 174,800 | — | — |
| 2026-02-02 | $1.27 | $1.27 | 482,900 | — | — |
| 2026-01-30 | $1.14 | $1.14 | 53,500 | — | — |
| 2026-01-29 | $1.17 | $1.17 | 70,300 | — | — |
| 2026-01-28 | $1.26 | $1.26 | 45,100 | — | — |
| 2026-01-27 | $1.32 | $1.32 | 37,500 | — | — |
| 2026-01-26 | $1.30 | $1.30 | 32,600 | — | — |
| 2026-01-23 | $1.35 | $1.35 | 39,600 | — | — |
| 2026-01-22 | $1.36 | $1.36 | 70,400 | — | — |
| 2026-01-21 | $1.31 | $1.31 | 67,700 | — | — |
| 2026-01-20 | $1.31 | $1.31 | 60,900 | — | — |
| 2026-01-16 | $1.37 | $1.37 | 70,500 | — | — |
| 2026-01-15 | $1.42 | $1.42 | 154,300 | — | — |
| 2026-01-14 | $1.26 | $1.26 | 43,200 | — | — |
| 2026-01-13 | $1.25 | $1.25 | 78,300 | — | — |
| 2026-01-12 | $1.27 | $1.27 | 62,500 | — | — |
| 2026-01-09 | $1.33 | $1.33 | 46,500 | — | — |
| 2026-01-08 | $1.29 | $1.29 | 23,000 | — | — |
| 2026-01-07 | $1.29 | $1.29 | 142,800 | — | — |
| 2026-01-06 | $1.29 | $1.29 | 72,800 | — | — |
| 2026-01-05 | $1.25 | $1.25 | 65,300 | — | — |
| 2026-01-02 | $1.22 | $1.22 | 51,900 | — | — |