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
- 2023-11-21 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 | — | — | — | $5.27 | 1,006 |
| 2026-09-03 | — | — | — | $5.23 | 689 |
| 2026-09-02 | — | — | — | $5.00 | 1,227 |
| 2026-09-01 | — | — | — | $5.15 | 2,069 |
| 2026-08-31 | — | — | — | $5.37 | 1,152 |
| 2026-08-28 | — | — | — | $5.90 | 1,307 |
| 2026-08-27 | $5.83 | $5.83 | 31,400 | $6.01 | 327 |
| 2026-08-26 | $6.05 | $6.05 | 48,000 | $5.73 | 1,192 |
| 2026-08-25 | $5.69 | $5.69 | 172,300 | $6.12 | 2,329 |
| 2026-08-24 | $6.52 | $6.52 | 106,400 | $6.60 | 2,215 |
| 2026-08-21 | $6.66 | $6.66 | 202,400 | $6.15 | 838 |
| 2026-08-20 | $6.10 | $6.10 | 73,570 | $0.56 | 6,940 |
| 2026-08-19 | $5.60 | $5.60 | 205,100 | $0.85 | 7,655 |
| 2026-08-18 | $8.30 | $8.30 | 22,670 | $0.86 | 1,320 |
| 2026-08-17 | $8.73 | $8.73 | 14,510 | $0.89 | 3,734 |
| 2026-08-14 | $9.10 | $9.10 | 60,160 | $0.93 | 9,970 |
| 2026-08-13 | $8.97 | $8.97 | 24,270 | $0.91 | 5,639 |
| 2026-08-12 | $9.00 | $9.00 | 18,040 | $0.90 | 2,029 |
| 2026-08-11 | $9.01 | $9.01 | 8,860 | $0.90 | 80 |
| 2026-08-10 | $9.20 | $9.20 | 19,590 | $0.91 | 1,901 |
| 2026-08-07 | $9.16 | $9.16 | 16,650 | $0.95 | 1,714 |
| 2026-08-06 | $9.56 | $9.56 | 11,030 | $0.95 | 400 |
| 2026-08-05 | $9.80 | $9.80 | 12,780 | $0.95 | 300 |
| 2026-08-04 | $9.84 | $9.84 | 26,900 | $0.94 | 3,732 |
| 2026-08-03 | $9.12 | $9.12 | 21,760 | $0.91 | 2,576 |
| 2026-07-31 | $9.23 | $9.23 | 22,360 | $0.93 | 1,832 |
| 2026-07-30 | $9.49 | $9.49 | 33,060 | $0.88 | 71 |
| 2026-07-29 | $8.80 | $8.80 | 37,590 | $0.91 | 4,032 |
| 2026-07-28 | $9.46 | $9.46 | 77,140 | $0.93 | 8,882 |
| 2026-07-27 | $9.20 | $9.20 | 131,890 | $0.88 | 9,532 |
| 2026-07-24 | $9.00 | $9.00 | 36,290 | $0.90 | 3,390 |
| 2026-07-23 | $9.49 | $9.49 | 73,230 | $0.99 | 30,578 |
| 2026-07-22 | $10.20 | $10.20 | 150,220 | $1.04 | 3,900 |
| 2026-07-21 | $10.50 | $10.50 | 103,430 | $1.06 | 6,348 |
| 2026-07-20 | $10.70 | $10.70 | 99,240 | $1.07 | 12,990 |
| 2026-07-17 | $10.70 | $10.70 | 134,830 | — | — |
| 2026-07-16 | $10.90 | $10.90 | 130,800 | — | — |
| 2026-07-15 | $10.80 | $10.80 | 377,110 | — | — |
| 2026-07-14 | $11.20 | $11.20 | 230,690 | — | — |
| 2026-07-13 | $10.90 | $10.90 | 391,690 | — | — |
| 2026-07-10 | $11.20 | $11.20 | 3,560,210 | — | — |
| 2026-07-09 | $10.60 | $10.60 | 852,130 | — | — |
| 2026-07-08 | $10.60 | $10.60 | 92,490 | — | — |
| 2026-07-07 | $11.90 | $11.90 | 115,030 | — | — |
| 2026-07-06 | $13.40 | $13.40 | 1,484,690 | — | — |
| 2026-07-02 | $11.80 | $11.80 | 178,120 | — | — |
| 2026-07-01 | $12.80 | $12.80 | 3,641,730 | — | — |
| 2026-06-30 | $12.10 | $12.10 | 30,520 | — | — |
| 2026-06-29 | $12.10 | $12.10 | 33,400 | — | — |
| 2026-06-26 | $11.40 | $11.40 | 31,940 | — | — |
| 2026-06-25 | $11.60 | $11.60 | 33,820 | — | — |
| 2026-06-24 | $12.50 | $12.50 | 24,860 | — | — |
| 2026-06-23 | $13.20 | $13.20 | 31,530 | — | — |
| 2026-06-22 | $13.50 | $13.50 | 28,730 | — | — |
| 2026-06-18 | $13.90 | $13.90 | 93,630 | — | — |
| 2026-06-17 | $14.30 | $14.30 | 34,940 | — | — |
| 2026-06-16 | $14.40 | $14.40 | 47,120 | — | — |
| 2026-06-15 | $14.60 | $14.60 | 68,940 | — | — |
| 2026-06-12 | $14.70 | $14.70 | 146,980 | — | — |
| 2026-06-11 | $15.60 | $15.60 | 1,641,210 | — | — |
| 2026-06-10 | $14.10 | $14.10 | 687,800 | — | — |
| 2026-06-09 | $14.10 | $14.10 | 93,050 | — | — |
| 2026-06-08 | $15.90 | $15.90 | 485,560 | — | — |
| 2026-06-05 | $15.40 | $15.40 | 76,510 | — | — |
| 2026-06-04 | $16.90 | $16.90 | 65,060 | — | — |
| 2026-06-03 | $18.10 | $18.10 | 68,960 | — | — |
| 2026-06-02 | $16.80 | $16.80 | 83,800 | — | — |
| 2026-06-01 | $17.70 | $17.70 | 572,030 | — | — |
| 2026-05-29 | $17.70 | $17.70 | 194,440 | — | — |
| 2026-05-28 | $19.20 | $19.20 | 959,820 | — | — |
| 2026-05-27 | $17.30 | $17.30 | 23,230 | — | — |
| 2026-05-26 | $17.50 | $17.50 | 45,720 | — | — |
| 2026-05-22 | $17.80 | $17.80 | 31,190 | — | — |
| 2026-05-21 | $16.60 | $16.60 | 19,940 | — | — |
| 2026-05-20 | $17.40 | $17.40 | 40,460 | — | — |
| 2026-05-19 | $17.50 | $17.50 | 36,270 | — | — |
| 2026-05-18 | $18.80 | $18.80 | 41,960 | — | — |
| 2026-05-15 | $20.80 | $20.80 | 162,900 | — | — |
| 2026-05-14 | $20.60 | $20.60 | 111,830 | — | — |
| 2026-05-13 | $19.80 | $19.80 | 213,450 | — | — |
| 2026-05-12 | $18.90 | $18.90 | 36,850 | — | — |
| 2026-05-11 | $18.80 | $18.80 | 51,310 | — | — |
| 2026-05-08 | $19.80 | $19.80 | 30,660 | — | — |
| 2026-05-07 | $21.60 | $21.60 | 64,530 | — | — |
| 2026-05-06 | $21.30 | $21.30 | 48,020 | — | — |
| 2026-05-05 | $22.00 | $22.00 | 36,350 | — | — |
| 2026-05-04 | $23.30 | $23.30 | 34,330 | — | — |
| 2026-05-01 | $25.10 | $25.10 | 38,200 | — | — |
| 2026-04-30 | $24.60 | $24.60 | 27,850 | — | — |
| 2026-04-29 | $25.30 | $25.30 | 38,310 | — | — |
| 2026-04-28 | $25.40 | $25.40 | 45,330 | — | — |
| 2026-04-27 | $25.40 | $25.40 | 55,810 | — | — |
| 2026-04-24 | $24.90 | $24.90 | 85,740 | — | — |
| 2026-04-23 | $29.40 | $29.40 | 555,030 | — | — |
| 2026-04-22 | $31.10 | $31.10 | 95,620 | — | — |
| 2026-04-21 | $32.90 | $32.90 | 142,120 | — | — |
| 2026-04-20 | $33.20 | $33.20 | 107,690 | — | — |
| 2026-04-17 | $32.80 | $32.80 | 1,054,500 | — | — |
| 2026-04-16 | $38.10 | $38.10 | 84,260 | — | — |
| 2026-04-15 | $42.00 | $42.00 | 225,680 | — | — |
| 2026-04-14 | $43.80 | $43.80 | 192,690 | — | — |
| 2026-04-13 | $50.80 | $50.80 | 495,390 | — | — |
| 2026-04-10 | $47.90 | $47.90 | 536,380 | — | — |
| 2026-04-09 | $52.60 | $52.60 | 5,803,960 | — | — |
| 2026-04-08 | $45.00 | $45.00 | 5,779,190 | — | — |
| 2026-04-07 | $34.50 | $34.50 | 548,800 | — | — |
| 2026-04-06 | $38.40 | $38.40 | 834,720 | — | — |
| 2026-04-02 | $57.20 | $57.20 | 2,663,920 | — | — |
| 2026-04-01 | $140.00 | $140.00 | 4,371,710 | — | — |
| 2026-03-31 | $59.90 | $59.90 | 5,705,060 | — | — |
| 2026-03-30 | $35.60 | $35.60 | 12,141,190 | — | — |
| 2026-03-27 | $16.70 | $16.70 | 1,673,600 | — | — |
| 2026-03-26 | $18.70 | $18.70 | 29,200 | — | — |
| 2026-03-25 | $18.20 | $18.20 | 107,780 | — | — |
| 2026-03-24 | $28.90 | $28.90 | 1,951,410 | — | — |
| 2026-03-23 | $37.30 | $37.30 | 2,310 | — | — |
| 2026-03-20 | $35.20 | $35.20 | 4,200 | — | — |
| 2026-03-19 | $37.90 | $37.90 | 4,700 | — | — |
| 2026-03-18 | $43.10 | $43.10 | 2,440 | — | — |
| 2026-03-17 | $44.40 | $44.40 | 3,130 | — | — |
| 2026-03-16 | $48.40 | $48.40 | 12,330 | — | — |
| 2026-03-13 | $45.80 | $45.80 | 5,890 | — | — |
| 2026-03-12 | $44.00 | $44.00 | 4,740 | — | — |
| 2026-03-11 | $44.50 | $44.50 | 8,590 | — | — |
| 2026-03-10 | $44.53 | $44.53 | 38,130 | — | — |
| 2026-03-09 | $42.90 | $42.90 | 5,517 | — | — |
| 2026-03-06 | $44.40 | $44.40 | 3,993 | — | — |
| 2026-03-05 | $42.36 | $42.36 | 10,878 | — | — |
| 2026-03-04 | $63.00 | $63.00 | 4,165 | — | — |
| 2026-03-03 | $60.60 | $60.60 | 3,277 | — | — |
| 2026-03-02 | $68.40 | $68.40 | 2,413 | — | — |
| 2026-02-27 | $71.40 | $71.40 | 3,603 | — | — |
| 2026-02-26 | $75.60 | $75.60 | 2,745 | — | — |
| 2026-02-25 | $69.60 | $69.60 | 2,952 | — | — |
| 2026-02-24 | $73.80 | $73.80 | 2,640 | — | — |
| 2026-02-23 | $72.60 | $72.60 | 5,282 | — | — |
| 2026-02-20 | $77.40 | $77.40 | 7,148 | — | — |
| 2026-02-19 | $87.00 | $87.00 | 166,752 | — | — |
| 2026-02-18 | $73.80 | $73.80 | 22,358 | — | — |
| 2026-02-17 | $76.80 | $76.80 | 5,415 | — | — |
| 2026-02-13 | $82.20 | $82.20 | 7,840 | — | — |
| 2026-02-12 | $84.00 | $84.00 | 20,785 | — | — |
| 2026-02-11 | $102.00 | $102.00 | 500,547 | — | — |
| 2026-02-10 | $102.60 | $102.60 | 36,712 | — | — |
| 2026-02-09 | $100.80 | $100.80 | 1,890 | — | — |
| 2026-02-06 | $105.60 | $105.60 | 5,022 | — | — |
| 2026-02-05 | $96.00 | $96.00 | 8,018 | — | — |
| 2026-02-04 | $120.60 | $120.60 | 34,440 | — | — |
| 2026-02-03 | $120.60 | $120.60 | 138,553 | — | — |
| 2026-02-02 | $201.00 | $201.00 | 1,918 | — | — |
| 2026-01-30 | $210.60 | $210.60 | 12,678 | — | — |
| 2026-01-29 | $199.80 | $199.80 | 2,395 | — | — |
| 2026-01-28 | $204.00 | $204.00 | 1,603 | — | — |
| 2026-01-27 | $205.20 | $205.20 | 1,023 | — | — |
| 2026-01-26 | $205.20 | $205.20 | 1,932 | — | — |
| 2026-01-23 | $210.60 | $210.60 | 2,355 | — | — |
| 2026-01-22 | $217.80 | $217.80 | 3,143 | — | — |
| 2026-01-21 | $202.80 | $202.80 | 2,337 | — | — |
| 2026-01-20 | $194.40 | $194.40 | 4,977 | — | — |
| 2026-01-16 | $190.80 | $190.80 | 6,307 | — | — |
| 2026-01-15 | $222.60 | $222.60 | 27,060 | — | — |
| 2026-01-14 | $213.60 | $213.60 | 4,150 | — | — |
| 2026-01-13 | $241.20 | $241.20 | 8,860 | — | — |
| 2026-01-12 | $316.20 | $316.20 | 5,445 | — | — |
| 2026-01-09 | $315.00 | $315.00 | 8,703 | — | — |
| 2026-01-08 | $334.20 | $334.20 | 47,932 | — | — |
| 2026-01-07 | $348.60 | $348.60 | 25,330 | — | — |
| 2026-01-06 | $337.20 | $337.20 | 79,045 | — | — |
| 2026-01-05 | $386.40 | $386.40 | 3,580 | — | — |
| 2026-01-02 | $340.80 | $340.80 | 2,024 | — | — |