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
- 2025-06-09 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 | — | — | — | $4.23 | 300 |
| 2026-09-03 | — | — | — | $4.35 | 100 |
| 2026-08-31 | — | — | — | $4.56 | 303 |
| 2026-08-28 | — | — | — | $4.61 | 177 |
| 2026-08-27 | $4.70 | $4.70 | 210,100 | $5.41 | 633 |
| 2026-08-26 | $5.67 | $5.67 | 501,500 | $5.27 | 2,524 |
| 2026-08-25 | $6.80 | $6.80 | 18,374,200 | $5.43 | 33,328 |
| 2026-08-24 | $3.82 | $3.82 | 3,428,000 | $3.84 | 100 |
| 2026-08-21 | $4.09 | $4.09 | 43,100 | $4.00 | 118 |
| 2026-08-20 | $4.09 | $4.09 | 29,600 | $4.13 | 200 |
| 2026-08-19 | $4.25 | $4.25 | 33,200 | — | — |
| 2026-08-18 | $4.19 | $4.19 | 63,800 | $4.12 | 1,025 |
| 2026-08-17 | $4.04 | $4.04 | 33,900 | $4.32 | 200 |
| 2026-08-14 | $4.32 | $4.32 | 35,700 | $4.44 | 435 |
| 2026-08-13 | $4.34 | $4.34 | 32,100 | $4.06 | 446 |
| 2026-08-12 | $4.02 | $4.02 | 30,200 | $4.07 | 1 |
| 2026-08-11 | $4.08 | $4.08 | 72,400 | $4.12 | 305 |
| 2026-08-10 | $4.15 | $4.15 | 44,600 | $4.56 | 136 |
| 2026-08-07 | $4.56 | $4.56 | 53,000 | $4.65 | 9 |
| 2026-08-06 | $4.72 | $4.72 | 85,000 | $4.87 | 1,628 |
| 2026-08-05 | $5.05 | $5.05 | 86,300 | $5.18 | 100 |
| 2026-08-04 | $5.20 | $5.20 | 47,400 | $5.19 | 101 |
| 2026-08-03 | $5.27 | $5.27 | 105,800 | $4.80 | 3,080 |
| 2026-07-31 | $4.94 | $4.94 | 182,200 | $5.65 | 1,424 |
| 2026-07-30 | $5.76 | $5.76 | 437,900 | $5.66 | 2,433 |
| 2026-07-29 | $5.41 | $5.41 | 201,500 | $5.99 | 1,307 |
| 2026-07-28 | $5.90 | $5.90 | 416,200 | $5.37 | 8,063 |
| 2026-07-27 | $5.85 | $5.85 | 513,400 | $5.41 | 1,727 |
| 2026-07-24 | $6.35 | $6.35 | 15,751,000 | $6.05 | 33,877 |
| 2026-07-23 | $4.74 | $4.74 | 27,254,800 | $5.17 | 21,414 |
| 2026-07-22 | $3.53 | $3.53 | 115,500 | $3.62 | 1,029 |
| 2026-07-21 | $3.72 | $3.72 | 141,700 | $4.03 | 1,170 |
| 2026-07-20 | $4.32 | $4.32 | 126,000 | $4.51 | 971 |
| 2026-07-17 | $4.82 | $4.82 | 83,100 | — | — |
| 2026-07-16 | $5.29 | $5.29 | 126,700 | — | — |
| 2026-07-15 | $5.49 | $5.49 | 192,000 | — | — |
| 2026-07-14 | $6.05 | $6.05 | 391,700 | — | — |
| 2026-07-13 | $6.04 | $6.04 | 1,673,733 | — | — |
| 2026-07-10 | $6.49 | $6.49 | 646,633 | — | — |
| 2026-07-09 | $13.44 | $13.44 | 340,583 | — | — |
| 2026-07-08 | $14.04 | $14.04 | 368,808 | — | — |
| 2026-07-07 | $16.20 | $16.20 | 389,242 | — | — |
| 2026-07-06 | $19.80 | $19.80 | 380,617 | — | — |
| 2026-07-02 | $27.60 | $27.60 | 1,279,200 | — | — |
| 2026-07-01 | $38.52 | $38.52 | 6,465,533 | — | — |
| 2026-06-30 | $47.64 | $47.64 | 10,186,933 | — | — |
| 2026-06-29 | $12.96 | $12.96 | 1,086,208 | — | — |
| 2026-06-26 | $22.32 | $22.32 | 64,675 | — | — |
| 2026-06-25 | $31.33 | $31.33 | 29,425 | — | — |
| 2026-06-24 | $31.80 | $31.80 | 2,450 | — | — |
| 2026-06-23 | $30.96 | $30.96 | 4,817 | — | — |
| 2026-06-22 | $32.16 | $32.16 | 3,350 | — | — |
| 2026-06-18 | $30.36 | $30.36 | 5,792 | — | — |
| 2026-06-17 | $30.60 | $30.60 | 29,592 | — | — |
| 2026-06-16 | $27.36 | $27.36 | 7,658 | — | — |
| 2026-06-15 | $26.28 | $26.28 | 19,317 | — | — |
| 2026-06-12 | $26.16 | $26.16 | 562,350 | — | — |
| 2026-06-11 | $24.84 | $24.84 | 12,483 | — | — |
| 2026-06-10 | $23.16 | $23.16 | 71,850 | — | — |
| 2026-06-09 | $18.48 | $18.48 | 280,775 | — | — |
| 2026-06-08 | $19.62 | $19.62 | 33,625 | — | — |
| 2026-06-05 | $20.52 | $20.52 | 1,150 | — | — |
| 2026-06-04 | $19.44 | $19.44 | 2,858 | — | — |
| 2026-06-03 | $18.00 | $18.00 | 5,775 | — | — |
| 2026-06-02 | $20.88 | $20.88 | 3,467 | — | — |
| 2026-06-01 | $19.68 | $19.68 | 5,608 | — | — |
| 2026-05-29 | $18.00 | $18.00 | 2,783 | — | — |
| 2026-05-28 | $18.12 | $18.12 | 1,333 | — | — |
| 2026-05-27 | $18.12 | $18.12 | 2,800 | — | — |
| 2026-05-26 | $18.12 | $18.12 | 2,717 | — | — |
| 2026-05-22 | $18.00 | $18.00 | 5,183 | — | — |
| 2026-05-21 | $18.00 | $18.00 | 29,508 | — | — |
| 2026-05-20 | $16.56 | $16.56 | 36,992 | — | — |
| 2026-05-19 | $23.76 | $23.76 | 25,342 | — | — |
| 2026-05-18 | $18.48 | $18.48 | 2,550 | — | — |
| 2026-05-15 | $18.48 | $18.48 | 7,800 | — | — |
| 2026-05-14 | $17.04 | $17.04 | 7,475 | — | — |
| 2026-05-13 | $14.70 | $14.70 | 4,825 | — | — |
| 2026-05-12 | $13.92 | $13.92 | 3,517 | — | — |
| 2026-05-11 | $13.92 | $13.92 | 2,692 | — | — |
| 2026-05-08 | $15.72 | $15.72 | 8,550 | — | — |
| 2026-05-07 | $15.12 | $15.12 | 6,608 | — | — |
| 2026-05-06 | $16.68 | $16.68 | 65,275 | — | — |
| 2026-05-05 | $15.36 | $15.36 | 11,775 | — | — |
| 2026-05-04 | $15.24 | $15.24 | 90,600 | — | — |
| 2026-05-01 | $15.00 | $15.00 | 1,142 | — | — |
| 2026-04-30 | $14.76 | $14.76 | 558 | — | — |
| 2026-04-29 | $14.88 | $14.88 | 1,350 | — | — |
| 2026-04-28 | $15.00 | $15.00 | 1,600 | — | — |
| 2026-04-27 | $15.60 | $15.60 | 3,850 | — | — |
| 2026-04-24 | $14.88 | $14.88 | 3,342 | — | — |
| 2026-04-23 | $15.36 | $15.36 | 3,558 | — | — |
| 2026-04-22 | $16.20 | $16.20 | 2,650 | — | — |
| 2026-04-21 | $17.16 | $17.16 | 5,642 | — | — |
| 2026-04-20 | $18.84 | $18.84 | 3,267 | — | — |
| 2026-04-17 | $18.60 | $18.60 | 6,133 | — | — |
| 2026-04-16 | $20.16 | $20.16 | 8,083 | — | — |
| 2026-04-15 | $18.12 | $18.12 | 22,483 | — | — |
| 2026-04-14 | $19.20 | $19.20 | 7,950 | — | — |
| 2026-04-13 | $23.40 | $23.40 | 6,767 | — | — |
| 2026-04-10 | $26.88 | $26.88 | 19,419 | — | — |
| 2026-04-09 | $32.88 | $32.88 | 54,995 | — | — |
| 2026-04-08 | $49.44 | $49.44 | 1,767,246 | — | — |
| 2026-04-07 | $26.16 | $26.16 | 81,796 | — | — |
| 2026-04-06 | $24.24 | $24.24 | 1,383 | — | — |
| 2026-04-02 | $23.76 | $23.76 | 786 | — | — |
| 2026-04-01 | $25.20 | $25.20 | 3,262 | — | — |
| 2026-03-31 | $23.28 | $23.28 | 1,813 | — | — |
| 2026-03-30 | $22.32 | $22.32 | 1,176 | — | — |
| 2026-03-27 | $24.48 | $24.48 | 2,465 | — | — |
| 2026-03-26 | $26.40 | $26.40 | 3,856 | — | — |
| 2026-03-25 | $24.72 | $24.72 | 14,102 | — | — |
| 2026-03-24 | $24.00 | $24.00 | 11,136 | — | — |
| 2026-03-23 | $21.84 | $21.84 | 6,311 | — | — |
| 2026-03-20 | $22.32 | $22.32 | 118,001 | — | — |
| 2026-03-19 | $20.40 | $20.40 | 8,858 | — | — |
| 2026-03-18 | $21.60 | $21.60 | 322,149 | — | — |
| 2026-03-17 | $19.20 | $19.20 | 5,374 | — | — |
| 2026-03-16 | $22.80 | $22.80 | 4,657 | — | — |
| 2026-03-13 | $22.08 | $22.08 | 2,451 | — | — |
| 2026-03-12 | $22.80 | $22.80 | 3,216 | — | — |
| 2026-03-11 | $24.24 | $24.24 | 15,413 | — | — |
| 2026-03-10 | $22.32 | $22.32 | 33,842 | — | — |
| 2026-03-09 | $24.00 | $24.00 | 63,837 | — | — |
| 2026-03-06 | $19.20 | $19.20 | 31,279 | — | — |
| 2026-03-05 | $22.80 | $22.80 | 201,706 | — | — |
| 2026-03-04 | $18.72 | $18.72 | 306,435 | — | — |
| 2026-03-03 | $17.28 | $17.28 | 18,268 | — | — |
| 2026-03-02 | $18.48 | $18.48 | 27,539 | — | — |
| 2026-02-27 | $23.04 | $23.04 | 827,320 | — | — |
| 2026-02-26 | $22.08 | $22.08 | 9,153 | — | — |
| 2026-02-25 | $24.96 | $24.96 | 2,234 | — | — |
| 2026-02-24 | $24.00 | $24.00 | 3,277 | — | — |
| 2026-02-23 | $24.72 | $24.72 | 2,792 | — | — |
| 2026-02-20 | $26.88 | $26.88 | 4,116 | — | — |
| 2026-02-19 | $27.36 | $27.36 | 1,521 | — | — |
| 2026-02-18 | $28.08 | $28.08 | 3,370 | — | — |
| 2026-02-17 | $27.84 | $27.84 | 3,415 | — | — |
| 2026-02-13 | $28.80 | $28.80 | 17,089 | — | — |
| 2026-02-12 | $32.16 | $32.16 | 12,464 | — | — |
| 2026-02-11 | $31.44 | $31.44 | 114,663 | — | — |
| 2026-02-10 | $32.16 | $32.16 | 2,188 | — | — |
| 2026-02-09 | $31.68 | $31.68 | 2,793 | — | — |
| 2026-02-06 | $31.44 | $31.44 | 2,926 | — | — |
| 2026-02-05 | $33.84 | $33.84 | 1,669 | — | — |
| 2026-02-04 | $36.00 | $36.00 | 1,488 | — | — |
| 2026-02-03 | $36.96 | $36.96 | 1,314 | — | — |
| 2026-02-02 | $38.40 | $38.40 | 1,909 | — | — |
| 2026-01-30 | $38.16 | $38.16 | 4,594 | — | — |
| 2026-01-29 | $37.44 | $37.44 | 5,736 | — | — |
| 2026-01-28 | $43.68 | $43.68 | 4,076 | — | — |
| 2026-01-27 | $45.84 | $45.84 | 7,634 | — | — |
| 2026-01-26 | $45.84 | $45.84 | 13,515 | — | — |
| 2026-01-23 | $61.44 | $61.44 | 99,374 | — | — |
| 2026-01-22 | $60.24 | $60.24 | 89,934 | — | — |
| 2026-01-21 | $47.52 | $47.52 | 12,352 | — | — |
| 2026-01-20 | $47.52 | $47.52 | 27,139 | — | — |
| 2026-01-16 | $43.20 | $43.20 | 760 | — | — |
| 2026-01-15 | $42.48 | $42.48 | 637 | — | — |
| 2026-01-14 | $42.48 | $42.48 | 895 | — | — |
| 2026-01-13 | $43.68 | $43.68 | 880 | — | — |
| 2026-01-12 | $43.68 | $43.68 | 609 | — | — |
| 2026-01-09 | $45.60 | $45.60 | 1,328 | — | — |
| 2026-01-08 | $47.28 | $47.28 | 1,188 | — | — |
| 2026-01-07 | $49.68 | $49.68 | 570 | — | — |
| 2026-01-06 | $51.12 | $51.12 | 683 | — | — |
| 2026-01-05 | $49.20 | $49.20 | 1,918 | — | — |
| 2026-01-02 | $45.36 | $45.36 | 657 | — | — |