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
- 2018-03-29 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 | — | — | — | $3.59 | 573 |
| 2026-09-03 | — | — | — | $3.50 | 20 |
| 2026-09-02 | — | — | — | $3.55 | 187 |
| 2026-09-01 | — | — | — | $3.53 | 90 |
| 2026-08-31 | — | — | — | $3.64 | 50 |
| 2026-08-28 | — | — | — | $3.66 | 114 |
| 2026-08-27 | $3.61 | $3.61 | 194,500 | $3.97 | 660 |
| 2026-08-26 | $3.97 | $3.97 | 28,000 | $3.99 | 403 |
| 2026-08-25 | $4.00 | $4.00 | 71,700 | $3.97 | 716 |
| 2026-08-24 | $4.02 | $4.02 | 53,200 | $4.05 | 310 |
| 2026-08-21 | $3.95 | $3.95 | 96,100 | $3.90 | 620 |
| 2026-08-20 | $3.95 | $3.95 | 71,600 | $4.01 | 871 |
| 2026-08-19 | $3.99 | $3.99 | 212,200 | $3.98 | 370 |
| 2026-08-18 | $3.95 | $3.95 | 4,292,400 | $4.15 | 3,579 |
| 2026-08-17 | $4.48 | $4.48 | 446,700 | $4.24 | 298 |
| 2026-08-14 | $4.32 | $4.32 | 90,700 | $4.29 | 100 |
| 2026-08-13 | $4.87 | $4.87 | 103,600 | $4.84 | 374 |
| 2026-08-12 | $4.73 | $4.73 | 73,500 | $4.42 | 293 |
| 2026-08-11 | $4.47 | $4.47 | 158,200 | $4.58 | 202 |
| 2026-08-10 | $4.19 | $4.19 | 119,200 | $4.45 | 403 |
| 2026-08-07 | $4.27 | $4.27 | 77,600 | $4.36 | 211 |
| 2026-08-06 | $4.44 | $4.44 | 148,100 | $4.36 | 454 |
| 2026-08-05 | $4.44 | $4.44 | 106,200 | $4.29 | 200 |
| 2026-08-04 | $4.42 | $4.42 | 409,100 | $4.32 | 1,446 |
| 2026-08-03 | $4.75 | $4.75 | 2,817,900 | $5.07 | 4,106 |
| 2026-07-31 | $5.99 | $5.99 | 29,000 | $5.93 | 48 |
| 2026-07-30 | $6.06 | $6.06 | 40,400 | $6.48 | 262 |
| 2026-07-29 | $7.12 | $7.12 | 21,200 | $7.75 | 161 |
| 2026-07-28 | $8.03 | $8.03 | 11,800 | $7.72 | 475 |
| 2026-07-27 | $7.74 | $7.74 | 11,800 | $7.66 | 24 |
| 2026-07-24 | $7.81 | $7.81 | 12,900 | $7.93 | 98 |
| 2026-07-23 | $7.49 | $7.49 | 19,600 | $8.12 | 221 |
| 2026-07-22 | $8.41 | $8.41 | 23,700 | $8.08 | 107 |
| 2026-07-21 | $8.01 | $8.01 | 15,500 | $7.20 | 260 |
| 2026-07-20 | $7.21 | $7.21 | 27,500 | $6.95 | 638 |
| 2026-07-17 | $7.67 | $7.67 | 376,700 | — | — |
| 2026-07-16 | $8.00 | $8.00 | 54,900 | — | — |
| 2026-07-15 | $10.80 | $10.80 | 18,677 | — | — |
| 2026-07-14 | $10.19 | $10.19 | 17,273 | — | — |
| 2026-07-13 | $11.77 | $11.77 | 4,400 | — | — |
| 2026-07-10 | $12.32 | $12.32 | 2,232 | — | — |
| 2026-07-09 | $12.23 | $12.23 | 2,877 | — | — |
| 2026-07-08 | $12.41 | $12.41 | 9,614 | — | — |
| 2026-07-07 | $13.00 | $13.00 | 7,068 | — | — |
| 2026-07-06 | $13.66 | $13.66 | 35,195 | — | — |
| 2026-07-02 | $12.67 | $12.67 | 11,218 | — | — |
| 2026-07-01 | $11.75 | $11.75 | 5,195 | — | — |
| 2026-06-30 | $11.42 | $11.42 | 7,686 | — | — |
| 2026-06-29 | $11.11 | $11.11 | 12,305 | — | — |
| 2026-06-26 | $10.89 | $10.89 | 9,295 | — | — |
| 2026-06-25 | $10.36 | $10.36 | 5,368 | — | — |
| 2026-06-24 | $10.63 | $10.63 | 8,868 | — | — |
| 2026-06-23 | $11.46 | $11.46 | 7,100 | — | — |
| 2026-06-22 | $12.10 | $12.10 | 15,968 | — | — |
| 2026-06-18 | $13.02 | $13.02 | 73,141 | — | — |
| 2026-06-17 | $10.63 | $10.63 | 32,182 | — | — |
| 2026-06-16 | $9.59 | $9.59 | 19,632 | — | — |
| 2026-06-15 | $10.71 | $10.71 | 73,636 | — | — |
| 2026-06-12 | $14.08 | $14.08 | 8,355 | — | — |
| 2026-06-11 | $14.39 | $14.39 | 5,814 | — | — |
| 2026-06-10 | $13.99 | $13.99 | 4,959 | — | — |
| 2026-06-09 | $14.63 | $14.63 | 8,018 | — | — |
| 2026-06-08 | $14.76 | $14.76 | 8,900 | — | — |
| 2026-06-05 | $14.23 | $14.23 | 20,155 | — | — |
| 2026-06-04 | $15.29 | $15.29 | 8,459 | — | — |
| 2026-06-03 | $15.84 | $15.84 | 8,441 | — | — |
| 2026-06-02 | $16.17 | $16.17 | 9,191 | — | — |
| 2026-06-01 | $16.50 | $16.50 | 18,400 | — | — |
| 2026-05-29 | $17.16 | $17.16 | 12,305 | — | — |
| 2026-05-28 | $17.49 | $17.49 | 15,500 | — | — |
| 2026-05-27 | $17.07 | $17.07 | 9,195 | — | — |
| 2026-05-26 | $16.98 | $16.98 | 18,859 | — | — |
| 2026-05-22 | $18.06 | $18.06 | 10,764 | — | — |
| 2026-05-21 | $17.93 | $17.93 | 5,655 | — | — |
| 2026-05-20 | $17.38 | $17.38 | 9,759 | — | — |
| 2026-05-19 | $17.34 | $17.34 | 8,550 | — | — |
| 2026-05-18 | $17.71 | $17.71 | 13,291 | — | — |
| 2026-05-15 | $18.26 | $18.26 | 8,877 | — | — |
| 2026-05-14 | $18.94 | $18.94 | 13,309 | — | — |
| 2026-05-13 | $18.72 | $18.72 | 8,986 | — | — |
| 2026-05-12 | $18.26 | $18.26 | 8,955 | — | — |
| 2026-05-11 | $18.59 | $18.59 | 17,705 | — | — |
| 2026-05-08 | $19.14 | $19.14 | 10,223 | — | — |
| 2026-05-07 | $19.03 | $19.03 | 16,391 | — | — |
| 2026-05-06 | $19.58 | $19.58 | 17,564 | — | — |
| 2026-05-05 | $19.47 | $19.47 | 18,764 | — | — |
| 2026-05-04 | $20.66 | $20.66 | 39,800 | — | — |
| 2026-05-01 | $20.20 | $20.20 | 18,005 | — | — |
| 2026-04-30 | $21.45 | $21.45 | 66,968 | — | — |
| 2026-04-29 | $19.14 | $19.14 | 18,418 | — | — |
| 2026-04-28 | $20.35 | $20.35 | 36,482 | — | — |
| 2026-04-27 | $20.46 | $20.46 | 33,314 | — | — |
| 2026-04-24 | $22.44 | $22.44 | 30,114 | — | — |
| 2026-04-23 | $22.44 | $22.44 | 34,164 | — | — |
| 2026-04-22 | $22.44 | $22.44 | 77,636 | — | — |
| 2026-04-21 | $23.98 | $23.98 | 617,332 | — | — |
| 2026-04-20 | $25.41 | $25.41 | 46,245 | — | — |
| 2026-04-17 | $28.60 | $28.60 | 19,127 | — | — |
| 2026-04-16 | $28.60 | $28.60 | 21,077 | — | — |
| 2026-04-15 | $28.16 | $28.16 | 15,755 | — | — |
| 2026-04-14 | $26.62 | $26.62 | 11,550 | — | — |
| 2026-04-13 | $26.62 | $26.62 | 23,264 | — | — |
| 2026-04-10 | $25.30 | $25.30 | 27,973 | — | — |
| 2026-04-09 | $28.60 | $28.60 | 16,314 | — | — |
| 2026-04-08 | $28.82 | $28.82 | 29,277 | — | — |
| 2026-04-07 | $30.14 | $30.14 | 14,495 | — | — |
| 2026-04-06 | $31.90 | $31.90 | 20,282 | — | — |
| 2026-04-02 | $33.88 | $33.88 | 18,082 | — | — |
| 2026-04-01 | $34.76 | $34.76 | 27,977 | — | — |
| 2026-03-31 | $39.82 | $39.82 | 6,914 | — | — |
| 2026-03-30 | $38.94 | $38.94 | 12,700 | — | — |
| 2026-03-27 | $40.04 | $40.04 | 8,436 | — | — |
| 2026-03-26 | $41.36 | $41.36 | 5,700 | — | — |
| 2026-03-25 | $42.68 | $42.68 | 9,109 | — | — |
| 2026-03-24 | $41.58 | $41.58 | 8,045 | — | — |
| 2026-03-23 | $42.02 | $42.02 | 9,714 | — | — |
| 2026-03-20 | $41.36 | $41.36 | 11,491 | — | — |
| 2026-03-19 | $42.24 | $42.24 | 13,486 | — | — |
| 2026-03-18 | $44.22 | $44.22 | 35,614 | — | — |
| 2026-03-17 | $44.44 | $44.44 | 11,427 | — | — |
| 2026-03-16 | $45.54 | $45.54 | 23,355 | — | — |
| 2026-03-13 | $44.22 | $44.22 | 31,023 | — | — |
| 2026-03-12 | $43.12 | $43.12 | 13,218 | — | — |
| 2026-03-11 | $44.00 | $44.00 | 8,950 | — | — |
| 2026-03-10 | $44.00 | $44.00 | 21,682 | — | — |
| 2026-03-09 | $43.56 | $43.56 | 21,323 | — | — |
| 2026-03-06 | $42.90 | $42.90 | 14,382 | — | — |
| 2026-03-05 | $44.00 | $44.00 | 11,168 | — | — |
| 2026-03-04 | $45.54 | $45.54 | 20,514 | — | — |
| 2026-03-03 | $44.00 | $44.00 | 29,091 | — | — |
| 2026-03-02 | $43.78 | $43.78 | 16,727 | — | — |
| 2026-02-27 | $44.00 | $44.00 | 20,795 | — | — |
| 2026-02-26 | $46.86 | $46.86 | 28,482 | — | — |
| 2026-02-25 | $44.22 | $44.22 | 69,227 | — | — |
| 2026-02-24 | $48.84 | $48.84 | 293,332 | — | — |
| 2026-02-23 | $49.94 | $49.94 | 433,677 | — | — |
| 2026-02-20 | $39.16 | $39.16 | 10,164 | — | — |
| 2026-02-19 | $40.92 | $40.92 | 6,836 | — | — |
| 2026-02-18 | $40.92 | $40.92 | 6,414 | — | — |
| 2026-02-17 | $39.60 | $39.60 | 12,964 | — | — |
| 2026-02-13 | $44.44 | $44.44 | 4,550 | — | — |
| 2026-02-12 | $44.88 | $44.88 | 12,905 | — | — |
| 2026-02-11 | $48.40 | $48.40 | 7,050 | — | — |
| 2026-02-10 | $47.52 | $47.52 | 11,486 | — | — |
| 2026-02-09 | $48.40 | $48.40 | 9,850 | — | — |
| 2026-02-06 | $48.40 | $48.40 | 12,868 | — | — |
| 2026-02-05 | $43.12 | $43.12 | 20,668 | — | — |
| 2026-02-04 | $48.62 | $48.62 | 13,245 | — | — |
| 2026-02-03 | $52.80 | $52.80 | 32,586 | — | — |
| 2026-02-02 | $54.78 | $54.78 | 34,114 | — | — |
| 2026-01-30 | $58.52 | $58.52 | 89,464 | — | — |
| 2026-01-29 | $54.12 | $54.12 | 316,250 | — | — |
| 2026-01-28 | $48.84 | $48.84 | 19,827 | — | — |
| 2026-01-27 | $51.92 | $51.92 | 15,373 | — | — |
| 2026-01-26 | $53.46 | $53.46 | 33,159 | — | — |
| 2026-01-23 | $62.48 | $62.48 | 19,714 | — | — |
| 2026-01-22 | $64.46 | $64.46 | 24,077 | — | — |
| 2026-01-21 | $62.26 | $62.26 | 34,677 | — | — |
| 2026-01-20 | $62.04 | $62.04 | 35,336 | — | — |
| 2026-01-16 | $66.00 | $66.00 | 78,600 | — | — |
| 2026-01-15 | $72.60 | $72.60 | 138,927 | — | — |
| 2026-01-14 | $63.14 | $63.14 | 128,436 | — | — |
| 2026-01-13 | $52.80 | $52.80 | 45,259 | — | — |
| 2026-01-12 | $57.20 | $57.20 | 167,136 | — | — |
| 2026-01-09 | $48.40 | $48.40 | 151,145 | — | — |
| 2026-01-08 | $44.00 | $44.00 | 23,286 | — | — |
| 2026-01-07 | $41.58 | $41.58 | 47,423 | — | — |
| 2026-01-06 | $41.58 | $41.58 | 83,991 | — | — |
| 2026-01-05 | $39.60 | $39.60 | 8,973 | — | — |
| 2026-01-02 | $39.38 | $39.38 | 9,305 | — | — |