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
- 2020-07-22 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 | — | — | — | $9.24 | 3,187 |
| 2026-09-03 | — | — | — | $9.39 | 3,786 |
| 2026-09-02 | — | — | — | $9.79 | 5,575 |
| 2026-09-01 | — | — | — | $10.21 | 3,038 |
| 2026-08-31 | — | — | — | $12.02 | 5,609 |
| 2026-08-28 | — | — | — | $12.20 | 1,825 |
| 2026-08-27 | $12.71 | $12.71 | 2,098,000 | $11.41 | 10,034 |
| 2026-08-26 | $11.88 | $11.88 | 1,671,300 | $11.95 | 14,597 |
| 2026-08-25 | $13.04 | $13.04 | 13,034,300 | $16.31 | 107,503 |
| 2026-08-24 | $11.01 | $11.01 | 1,665,400 | $18.01 | 8,608 |
| 2026-08-21 | $20.61 | $20.61 | 249,000 | $20.53 | 5,533 |
| 2026-08-20 | $24.40 | $24.40 | 160,200 | $24.90 | 2,155 |
| 2026-08-19 | $26.01 | $26.01 | 222,400 | $27.24 | 4,247 |
| 2026-08-18 | $27.20 | $27.20 | 188,700 | $27.90 | 878 |
| 2026-08-17 | $30.99 | $30.99 | 299,600 | $30.11 | 1,470 |
| 2026-08-14 | $33.78 | $33.78 | 359,100 | $34.18 | 3,653 |
| 2026-08-13 | $34.54 | $34.54 | 254,400 | $35.47 | 4,557 |
| 2026-08-12 | $36.83 | $36.83 | 423,000 | $34.20 | 3,413 |
| 2026-08-11 | $36.58 | $36.58 | 530,100 | $33.50 | 5,648 |
| 2026-08-10 | $37.10 | $37.10 | 489,600 | $39.27 | 6,972 |
| 2026-08-07 | $37.95 | $37.95 | 735,700 | $42.10 | 8,920 |
| 2026-08-06 | $46.00 | $46.00 | 1,080,200 | $42.80 | 5,154 |
| 2026-08-05 | $45.91 | $45.91 | 3,507,500 | $56.53 | 27,815 |
| 2026-08-04 | $47.36 | $47.36 | 2,932,900 | $53.75 | 18,014 |
| 2026-08-03 | $61.50 | $61.50 | 14,148,400 | $42.10 | 64,000 |
| 2026-07-31 | $27.68 | $27.68 | 4,325,900 | $37.12 | 17,817 |
| 2026-07-30 | $84.98 | $84.98 | 9,689,800 | $83.57 | 36,315 |
| 2026-07-29 | $50.22 | $50.22 | 21,247,500 | $39.25 | 68,155 |
| 2026-07-28 | $24.00 | $24.00 | 28,615,600 | $20.50 | 110,032 |
| 2026-07-27 | $13.10 | $13.10 | 78,865,700 | $6.96 | 141,309 |
| 2026-07-24 | $4.35 | $4.35 | 3,648,200 | $3.98 | 7,336 |
| 2026-07-23 | $3.90 | $3.90 | 595,800 | $4.40 | 4,843 |
| 2026-07-22 | $4.70 | $4.70 | 1,105,200 | $6.19 | 3,698 |
| 2026-07-21 | $6.57 | $6.57 | 21,504,500 | $4.19 | 76,029 |
| 2026-07-20 | $4.26 | $4.26 | 233,300 | $4.73 | 477 |
| 2026-07-17 | $0.04 | $0.04 | 154,723,600 | — | — |
| 2026-07-16 | $0.05 | $0.05 | 40,173,300 | — | — |
| 2026-07-15 | $0.07 | $0.07 | 15,269,200 | — | — |
| 2026-07-14 | $0.07 | $0.07 | 21,167,900 | — | — |
| 2026-07-13 | $0.09 | $0.09 | 30,391,700 | — | — |
| 2026-07-10 | $0.12 | $0.12 | 288,770,400 | — | — |
| 2026-07-09 | $0.15 | $0.15 | 2,963,400 | — | — |
| 2026-07-08 | $0.14 | $0.14 | 3,094,500 | — | — |
| 2026-07-07 | $0.14 | $0.14 | 3,358,600 | — | — |
| 2026-07-06 | $0.16 | $0.16 | 3,297,300 | — | — |
| 2026-07-02 | $0.16 | $0.16 | 3,804,300 | — | — |
| 2026-07-01 | $0.16 | $0.16 | 4,141,700 | — | — |
| 2026-06-30 | $0.17 | $0.17 | 4,290,600 | — | — |
| 2026-06-29 | $0.17 | $0.17 | 5,626,000 | — | — |
| 2026-06-26 | $0.17 | $0.17 | 2,309,700 | — | — |
| 2026-06-25 | $0.18 | $0.18 | 3,456,200 | — | — |
| 2026-06-24 | $0.18 | $0.18 | 6,459,200 | — | — |
| 2026-06-23 | $0.19 | $0.19 | 2,999,900 | — | — |
| 2026-06-22 | $0.21 | $0.21 | 8,050,900 | — | — |
| 2026-06-18 | $0.20 | $0.20 | 5,726,400 | — | — |
| 2026-06-17 | $0.21 | $0.21 | 5,629,300 | — | — |
| 2026-06-16 | $0.22 | $0.22 | 11,230,400 | — | — |
| 2026-06-15 | $0.21 | $0.21 | 20,408,600 | — | — |
| 2026-06-12 | $0.23 | $0.23 | 369,341,100 | — | — |
| 2026-06-11 | $0.26 | $0.26 | 4,201,600 | — | — |
| 2026-06-10 | $0.28 | $0.28 | 1,704,600 | — | — |
| 2026-06-09 | $0.27 | $0.27 | 3,372,500 | — | — |
| 2026-06-08 | $0.30 | $0.30 | 2,614,600 | — | — |
| 2026-06-05 | $0.31 | $0.31 | 5,206,900 | — | — |
| 2026-06-04 | $0.36 | $0.36 | 6,823,200 | — | — |
| 2026-06-03 | $0.31 | $0.31 | 4,094,500 | — | — |
| 2026-06-02 | $0.33 | $0.33 | 9,205,600 | — | — |
| 2026-06-01 | $0.38 | $0.38 | 8,156,300 | — | — |
| 2026-05-29 | $0.45 | $0.45 | 17,544,200 | — | — |
| 2026-05-28 | $0.41 | $0.41 | 17,292,500 | — | — |
| 2026-05-27 | $0.40 | $0.40 | 7,350,800 | — | — |
| 2026-05-26 | $0.34 | $0.34 | 2,761,400 | — | — |
| 2026-05-22 | $0.37 | $0.37 | 3,164,600 | — | — |
| 2026-05-21 | $0.36 | $0.36 | 1,171,400 | — | — |
| 2026-05-20 | $0.37 | $0.37 | 1,914,100 | — | — |
| 2026-05-19 | $0.36 | $0.36 | 1,275,100 | — | — |
| 2026-05-18 | $0.40 | $0.40 | 1,320,300 | — | — |
| 2026-05-15 | $0.44 | $0.44 | 1,020,200 | — | — |
| 2026-05-14 | $0.46 | $0.46 | 2,147,500 | — | — |
| 2026-05-13 | $0.44 | $0.44 | 1,179,800 | — | — |
| 2026-05-12 | $0.43 | $0.43 | 1,168,200 | — | — |
| 2026-05-11 | $0.44 | $0.44 | 1,872,700 | — | — |
| 2026-05-08 | $0.48 | $0.48 | 1,723,100 | — | — |
| 2026-05-07 | $0.45 | $0.45 | 1,972,200 | — | — |
| 2026-05-06 | $0.42 | $0.42 | 1,972,400 | — | — |
| 2026-05-05 | $0.44 | $0.44 | 1,274,200 | — | — |
| 2026-05-04 | $0.42 | $0.42 | 2,653,600 | — | — |
| 2026-05-01 | $0.47 | $0.47 | 1,264,400 | — | — |
| 2026-04-30 | $0.46 | $0.46 | 1,190,300 | — | — |
| 2026-04-29 | $0.45 | $0.45 | 1,368,600 | — | — |
| 2026-04-28 | $0.48 | $0.48 | 1,737,300 | — | — |
| 2026-04-27 | $0.48 | $0.48 | 2,335,200 | — | — |
| 2026-04-24 | $0.51 | $0.51 | 1,990,500 | — | — |
| 2026-04-23 | $0.52 | $0.52 | 2,821,000 | — | — |
| 2026-04-22 | $0.60 | $0.60 | 2,797,500 | — | — |
| 2026-04-21 | $0.61 | $0.61 | 3,258,300 | — | — |
| 2026-04-20 | $0.69 | $0.69 | 3,641,100 | — | — |
| 2026-04-17 | $0.76 | $0.76 | 9,748,200 | — | — |
| 2026-04-16 | $0.68 | $0.68 | 7,996,300 | — | — |
| 2026-04-15 | $0.62 | $0.62 | 18,780,900 | — | — |
| 2026-04-14 | $0.58 | $0.58 | 3,542,000 | — | — |
| 2026-04-13 | $0.58 | $0.58 | 1,544,700 | — | — |
| 2026-04-10 | $0.50 | $0.50 | 2,220,600 | — | — |
| 2026-04-09 | $0.55 | $0.55 | 1,208,700 | — | — |
| 2026-04-08 | $0.64 | $0.64 | 637,000 | — | — |
| 2026-04-07 | $0.67 | $0.67 | 641,100 | — | — |
| 2026-04-06 | $0.70 | $0.70 | 1,097,300 | — | — |
| 2026-04-02 | $0.68 | $0.68 | 2,190,600 | — | — |
| 2026-04-01 | $0.62 | $0.62 | 1,390,800 | — | — |
| 2026-03-31 | $0.72 | $0.72 | 1,637,000 | — | — |
| 2026-03-30 | $0.72 | $0.72 | 580,300 | — | — |
| 2026-03-27 | $0.75 | $0.75 | 1,087,200 | — | — |
| 2026-03-26 | $0.86 | $0.86 | 670,300 | — | — |
| 2026-03-25 | $0.86 | $0.86 | 1,177,000 | — | — |
| 2026-03-24 | $0.87 | $0.87 | 1,000,500 | — | — |
| 2026-03-23 | $0.88 | $0.88 | 1,704,400 | — | — |
| 2026-03-20 | $0.96 | $0.96 | 1,760,400 | — | — |
| 2026-03-19 | $1.06 | $1.06 | 722,500 | — | — |
| 2026-03-18 | $1.11 | $1.11 | 2,102,900 | — | — |
| 2026-03-17 | $1.20 | $1.20 | 632,500 | — | — |
| 2026-03-16 | $1.27 | $1.27 | 669,000 | — | — |
| 2026-03-13 | $1.22 | $1.22 | 984,600 | — | — |
| 2026-03-12 | $1.21 | $1.21 | 1,106,500 | — | — |
| 2026-03-11 | $1.26 | $1.26 | 1,214,600 | — | — |
| 2026-03-10 | $1.28 | $1.28 | 2,650,400 | — | — |
| 2026-03-09 | $1.43 | $1.43 | 2,444,700 | — | — |
| 2026-03-06 | $1.70 | $1.70 | 1,470,100 | — | — |
| 2026-03-05 | $1.69 | $1.69 | 3,181,600 | — | — |
| 2026-03-04 | $1.70 | $1.70 | 2,363,800 | — | — |
| 2026-03-03 | $1.83 | $1.83 | 4,860,500 | — | — |
| 2026-03-02 | $1.93 | $1.93 | 17,998,800 | — | — |
| 2026-02-27 | $1.76 | $1.76 | 1,073,000 | — | — |
| 2026-02-26 | $1.95 | $1.95 | 865,000 | — | — |
| 2026-02-25 | $2.09 | $2.09 | 596,500 | — | — |
| 2026-02-24 | $2.13 | $2.13 | 588,600 | — | — |
| 2026-02-23 | $2.09 | $2.09 | 418,300 | — | — |
| 2026-02-20 | $2.30 | $2.30 | 908,100 | — | — |
| 2026-02-19 | $2.27 | $2.27 | 1,573,900 | — | — |
| 2026-02-18 | $1.94 | $1.94 | 575,900 | — | — |
| 2026-02-17 | $1.93 | $1.93 | 746,200 | — | — |
| 2026-02-13 | $2.03 | $2.03 | 556,300 | — | — |
| 2026-02-12 | $1.99 | $1.99 | 771,600 | — | — |
| 2026-02-11 | $2.13 | $2.13 | 624,900 | — | — |
| 2026-02-10 | $2.21 | $2.21 | 814,600 | — | — |
| 2026-02-09 | $2.39 | $2.39 | 1,189,900 | — | — |
| 2026-02-06 | $2.06 | $2.06 | 1,024,900 | — | — |
| 2026-02-05 | $1.90 | $1.90 | 1,450,900 | — | — |
| 2026-02-04 | $2.15 | $2.15 | 1,088,600 | — | — |
| 2026-02-03 | $2.25 | $2.25 | 12,905,500 | — | — |
| 2026-02-02 | $2.47 | $2.47 | 884,600 | — | — |
| 2026-01-30 | $2.47 | $2.47 | 1,506,000 | — | — |
| 2026-01-29 | $2.41 | $2.41 | 1,780,300 | — | — |
| 2026-01-28 | $2.38 | $2.38 | 1,661,900 | — | — |
| 2026-01-27 | $2.52 | $2.52 | 2,559,100 | — | — |
| 2026-01-26 | $2.40 | $2.40 | 2,076,900 | — | — |
| 2026-01-23 | $2.79 | $2.79 | 1,626,500 | — | — |
| 2026-01-22 | $3.09 | $3.09 | 1,352,300 | — | — |
| 2026-01-21 | $3.18 | $3.18 | 1,360,900 | — | — |
| 2026-01-20 | $3.06 | $3.06 | 2,302,700 | — | — |
| 2026-01-16 | $3.49 | $3.49 | 3,322,200 | — | — |
| 2026-01-15 | $3.65 | $3.65 | 1,326,600 | — | — |
| 2026-01-14 | $3.61 | $3.61 | 1,619,600 | — | — |
| 2026-01-13 | $3.63 | $3.63 | 3,579,200 | — | — |
| 2026-01-12 | $3.81 | $3.81 | 967,200 | — | — |
| 2026-01-09 | $3.81 | $3.81 | 2,048,300 | — | — |
| 2026-01-08 | $4.25 | $4.25 | 2,834,600 | — | — |
| 2026-01-07 | $3.40 | $3.40 | 1,350,700 | — | — |
| 2026-01-06 | $3.64 | $3.64 | 1,356,100 | — | — |
| 2026-01-05 | $3.93 | $3.93 | 1,096,900 | — | — |
| 2026-01-02 | $4.22 | $4.22 | 1,001,800 | — | — |