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
- 2024-10-23 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 | — | — | — | $13.16 | 797 |
| 2026-09-03 | — | — | — | $15.83 | 541 |
| 2026-09-02 | — | — | — | $17.68 | 431 |
| 2026-09-01 | — | — | — | $14.34 | 2,119 |
| 2026-08-31 | — | — | — | $0.15 | 21,066 |
| 2026-08-28 | — | — | — | $0.14 | 40,928 |
| 2026-08-27 | $0.18 | $0.18 | 7,195,100 | $0.17 | 20,674 |
| 2026-08-26 | $0.19 | $0.19 | 58,092,100 | $0.20 | 32,432 |
| 2026-08-25 | $0.21 | $0.21 | 12,010,200 | $0.24 | 28,125 |
| 2026-08-24 | $0.28 | $0.28 | 7,128,200 | $0.25 | 33,601 |
| 2026-08-21 | $0.27 | $0.27 | 1,742,500 | $0.26 | 3,095 |
| 2026-08-20 | $0.29 | $0.29 | 35,516,800 | $0.31 | 64,290 |
| 2026-08-19 | $0.37 | $0.37 | 883,200 | $0.39 | 5,492 |
| 2026-08-18 | $0.38 | $0.38 | 774,100 | $0.41 | 4,979 |
| 2026-08-17 | $0.41 | $0.41 | 1,340,800 | $0.38 | 9,936 |
| 2026-08-14 | $0.40 | $0.40 | 2,692,500 | $0.42 | 7,708 |
| 2026-08-13 | $0.50 | $0.50 | 8,632,400 | $0.49 | 11,532 |
| 2026-08-12 | $0.78 | $0.78 | 11,060,900 | $0.80 | 3,601 |
| 2026-08-11 | $0.76 | $0.76 | 136,500 | $0.75 | 57 |
| 2026-08-10 | $0.80 | $0.80 | 784,500 | $0.74 | 758 |
| 2026-08-07 | $0.85 | $0.85 | 384,600 | $0.82 | 942 |
| 2026-08-06 | $0.88 | $0.88 | 212,800 | $0.82 | 1,910 |
| 2026-08-05 | $0.83 | $0.83 | 9,104,700 | $0.84 | 3,546 |
| 2026-08-04 | $0.86 | $0.86 | 144,000 | $0.85 | 721 |
| 2026-08-03 | $0.88 | $0.88 | 253,000 | $0.95 | 4,690 |
| 2026-07-31 | $0.99 | $0.99 | 1,097,100 | $1.09 | 3,378 |
| 2026-07-30 | $0.95 | $0.95 | 25,300 | $0.97 | 2 |
| 2026-07-29 | $0.94 | $0.94 | 78,200 | $0.97 | 4 |
| 2026-07-28 | $1.01 | $1.01 | 271,700 | $1.01 | 250 |
| 2026-07-27 | $1.04 | $1.04 | 99,000 | $1.03 | 800 |
| 2026-07-24 | $1.04 | $1.04 | 55,300 | $1.03 | 100 |
| 2026-07-23 | $0.98 | $0.98 | 67,800 | $0.95 | 558 |
| 2026-07-22 | $1.08 | $1.08 | 50,000 | $1.03 | 1,180 |
| 2026-07-21 | $1.03 | $1.03 | 23,000 | $0.99 | 250 |
| 2026-07-20 | $1.01 | $1.01 | 128,500 | $0.99 | 134 |
| 2026-07-17 | $1.02 | $1.02 | 280,800 | — | — |
| 2026-07-16 | $0.94 | $0.94 | 222,300 | — | — |
| 2026-07-15 | $1.26 | $1.26 | 1,365,900 | — | — |
| 2026-07-14 | $1.22 | $1.22 | 54,100 | — | — |
| 2026-07-13 | $1.29 | $1.29 | 24,300 | — | — |
| 2026-07-10 | $1.35 | $1.35 | 30,200 | — | — |
| 2026-07-09 | $1.40 | $1.40 | 50,100 | — | — |
| 2026-07-08 | $1.43 | $1.43 | 27,600 | — | — |
| 2026-07-07 | $1.41 | $1.41 | 20,000 | — | — |
| 2026-07-06 | $1.43 | $1.43 | 28,300 | — | — |
| 2026-07-02 | $1.46 | $1.46 | 28,400 | — | — |
| 2026-07-01 | $1.49 | $1.49 | 30,100 | — | — |
| 2026-06-30 | $1.40 | $1.40 | 24,600 | — | — |
| 2026-06-29 | $1.41 | $1.41 | 40,700 | — | — |
| 2026-06-26 | $1.37 | $1.37 | 27,400 | — | — |
| 2026-06-25 | $1.43 | $1.43 | 623,900 | — | — |
| 2026-06-24 | $1.43 | $1.43 | 92,600 | — | — |
| 2026-06-23 | $1.67 | $1.67 | 83,300 | — | — |
| 2026-06-22 | $1.70 | $1.70 | 58,600 | — | — |
| 2026-06-18 | $1.76 | $1.76 | 519,900 | — | — |
| 2026-06-17 | $1.72 | $1.72 | 534,500 | — | — |
| 2026-06-16 | $1.80 | $1.80 | 75,700 | — | — |
| 2026-06-15 | $1.86 | $1.86 | 124,900 | — | — |
| 2026-06-12 | $1.76 | $1.76 | 157,600 | — | — |
| 2026-06-11 | $1.90 | $1.90 | 11,781,400 | — | — |
| 2026-06-10 | $1.85 | $1.85 | 306,500 | — | — |
| 2026-06-09 | $1.77 | $1.77 | 135,400 | — | — |
| 2026-06-08 | $1.73 | $1.73 | 101,400 | — | — |
| 2026-06-05 | $1.77 | $1.77 | 78,900 | — | — |
| 2026-06-04 | $1.91 | $1.91 | 100,400 | — | — |
| 2026-06-03 | $1.94 | $1.94 | 284,800 | — | — |
| 2026-06-02 | $2.07 | $2.07 | 190,100 | — | — |
| 2026-06-01 | $2.01 | $2.01 | 594,300 | — | — |
| 2026-05-29 | $2.00 | $2.00 | 943,000 | — | — |
| 2026-05-28 | $2.10 | $2.10 | 1,406,900 | — | — |
| 2026-05-27 | $2.64 | $2.64 | 35,629,000 | — | — |
| 2026-05-26 | $1.88 | $1.88 | 5,725,300 | — | — |
| 2026-05-22 | $1.83 | $1.83 | 14,100 | — | — |
| 2026-05-21 | $1.81 | $1.81 | 24,600 | — | — |
| 2026-05-20 | $1.85 | $1.85 | 19,400 | — | — |
| 2026-05-19 | $1.81 | $1.81 | 17,100 | — | — |
| 2026-05-18 | $1.85 | $1.85 | 49,700 | — | — |
| 2026-05-15 | $1.93 | $1.93 | 37,900 | — | — |
| 2026-05-14 | $2.07 | $2.07 | 72,700 | — | — |
| 2026-05-13 | $2.08 | $2.08 | 97,200 | — | — |
| 2026-05-12 | $1.93 | $1.93 | 77,600 | — | — |
| 2026-05-11 | $2.37 | $2.37 | 226,000 | — | — |
| 2026-05-08 | $2.00 | $2.00 | 19,800 | — | — |
| 2026-05-07 | $1.89 | $1.89 | 44,000 | — | — |
| 2026-05-06 | $2.00 | $2.00 | 83,100 | — | — |
| 2026-05-05 | $2.06 | $2.06 | 58,500 | — | — |
| 2026-05-04 | $2.40 | $2.40 | 319,400 | — | — |
| 2026-05-01 | $2.04 | $2.04 | 82,900 | — | — |
| 2026-04-30 | $1.87 | $1.87 | 19,200 | — | — |
| 2026-04-29 | $1.82 | $1.82 | 26,200 | — | — |
| 2026-04-28 | $1.71 | $1.71 | 49,200 | — | — |
| 2026-04-27 | $1.76 | $1.76 | 24,400 | — | — |
| 2026-04-24 | $1.84 | $1.84 | 15,400 | — | — |
| 2026-04-23 | $1.81 | $1.81 | 28,100 | — | — |
| 2026-04-22 | $1.87 | $1.87 | 30,000 | — | — |
| 2026-04-21 | $1.84 | $1.84 | 33,100 | — | — |
| 2026-04-20 | $1.86 | $1.86 | 35,500 | — | — |
| 2026-04-17 | $1.91 | $1.91 | 79,800 | — | — |
| 2026-04-16 | $2.02 | $2.02 | 74,500 | — | — |
| 2026-04-15 | $2.05 | $2.05 | 441,800 | — | — |
| 2026-04-14 | $1.71 | $1.71 | 177,800 | — | — |
| 2026-04-13 | $1.60 | $1.60 | 235,500 | — | — |
| 2026-04-10 | $1.88 | $1.88 | 1,493,400 | — | — |
| 2026-04-09 | $1.92 | $1.92 | 504,100 | — | — |
| 2026-04-08 | $2.05 | $2.05 | 101,300 | — | — |
| 2026-04-07 | $2.51 | $2.51 | 47,500 | — | — |
| 2026-04-06 | $2.39 | $2.39 | 42,200 | — | — |
| 2026-04-02 | $2.46 | $2.46 | 40,800 | — | — |
| 2026-04-01 | $2.52 | $2.52 | 132,600 | — | — |
| 2026-03-31 | $2.72 | $2.72 | 70,300 | — | — |
| 2026-03-30 | $2.50 | $2.50 | 93,500 | — | — |
| 2026-03-27 | $2.46 | $2.46 | 198,600 | — | — |
| 2026-03-26 | $3.35 | $3.35 | 505,600 | — | — |
| 2026-03-25 | $3.63 | $3.63 | 562,900 | — | — |
| 2026-03-24 | $4.43 | $4.43 | 27,300 | — | — |
| 2026-03-23 | $4.60 | $4.60 | 40,700 | — | — |
| 2026-03-20 | $4.15 | $4.15 | 10,700 | — | — |
| 2026-03-19 | $4.41 | $4.41 | 24,900 | — | — |
| 2026-03-18 | $4.25 | $4.25 | 56,500 | — | — |
| 2026-03-17 | $3.80 | $3.80 | 62,500 | — | — |
| 2026-03-16 | $4.21 | $4.21 | 282,100 | — | — |
| 2026-03-13 | $4.80 | $4.80 | 22,500 | — | — |
| 2026-03-12 | $5.15 | $5.15 | 47,100 | — | — |
| 2026-03-11 | $6.32 | $6.32 | 34,500 | — | — |
| 2026-03-10 | $6.72 | $6.72 | 43,500 | — | — |
| 2026-03-09 | $7.06 | $7.06 | 1,213,900 | — | — |
| 2026-03-06 | $7.41 | $7.41 | 23,700 | — | — |
| 2026-03-05 | $8.06 | $8.06 | 80,500 | — | — |
| 2026-03-04 | $8.20 | $8.20 | 25,700 | — | — |
| 2026-03-03 | $8.90 | $8.90 | 25,600 | — | — |
| 2026-03-02 | $9.41 | $9.41 | 73,200 | — | — |
| 2026-02-27 | $10.51 | $10.51 | 20,000 | — | — |
| 2026-02-26 | $10.82 | $10.82 | 53,400 | — | — |
| 2026-02-25 | $12.25 | $12.25 | 256,200 | — | — |
| 2026-02-24 | $11.60 | $11.60 | 1,904,700 | — | — |
| 2026-02-23 | $8.64 | $8.64 | 80,700 | — | — |
| 2026-02-20 | $10.27 | $10.27 | 83,600 | — | — |
| 2026-02-19 | $11.60 | $11.60 | 84,900 | — | — |
| 2026-02-18 | $12.37 | $12.37 | 116,800 | — | — |
| 2026-02-17 | $13.27 | $13.27 | 233,300 | — | — |
| 2026-02-13 | $18.00 | $18.00 | 1,481,800 | — | — |
| 2026-02-12 | $12.07 | $12.07 | 109,700 | — | — |
| 2026-02-11 | $12.45 | $12.45 | 212,900 | — | — |
| 2026-02-10 | $15.44 | $15.44 | 861,700 | — | — |
| 2026-02-09 | $9.90 | $9.90 | 72,653 | — | — |
| 2026-02-06 | $9.80 | $9.80 | 143,650 | — | — |
| 2026-02-05 | $13.50 | $13.50 | 10,448 | — | — |
| 2026-02-04 | $13.60 | $13.60 | 23,380 | — | — |
| 2026-02-03 | $15.10 | $15.10 | 76,695 | — | — |
| 2026-02-02 | $13.60 | $13.60 | 8,165 | — | — |
| 2026-01-30 | $14.10 | $14.10 | 12,730 | — | — |
| 2026-01-29 | $15.20 | $15.20 | 40,969 | — | — |
| 2026-01-28 | $15.00 | $15.00 | 5,790 | — | — |
| 2026-01-27 | $15.40 | $15.40 | 10,446 | — | — |
| 2026-01-26 | $14.80 | $14.80 | 8,937 | — | — |
| 2026-01-23 | $15.90 | $15.90 | 24,767 | — | — |
| 2026-01-22 | $14.20 | $14.20 | 18,100 | — | — |
| 2026-01-21 | $14.40 | $14.40 | 89,346 | — | — |
| 2026-01-20 | $13.90 | $13.90 | 5,447 | — | — |
| 2026-01-16 | $14.10 | $14.10 | 5,893 | — | — |
| 2026-01-15 | $14.50 | $14.50 | 10,904 | — | — |
| 2026-01-14 | $14.40 | $14.40 | 17,183 | — | — |
| 2026-01-13 | $16.00 | $16.00 | 17,986 | — | — |
| 2026-01-12 | $17.40 | $17.40 | 13,523 | — | — |
| 2026-01-09 | $16.10 | $16.10 | 13,653 | — | — |
| 2026-01-08 | $16.80 | $16.80 | 16,848 | — | — |
| 2026-01-07 | $16.90 | $16.90 | 23,085 | — | — |
| 2026-01-06 | $17.30 | $17.30 | 471,063 | — | — |
| 2026-01-05 | $17.20 | $17.20 | 11,911 | — | — |
| 2026-01-02 | $16.30 | $16.30 | 13,548 | — | — |