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
- 2024-12-13 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 | — | — | — | $1.90 | 300 |
| 2026-09-01 | — | — | — | $2.18 | 26 |
| 2026-08-27 | $2.42 | $2.42 | 11,000 | — | — |
| 2026-08-26 | $2.43 | $2.43 | 14,600 | — | — |
| 2026-08-25 | $2.41 | $2.41 | 28,000 | $2.41 | 100 |
| 2026-08-24 | $2.41 | $2.41 | 14,600 | $2.40 | 100 |
| 2026-08-21 | $2.34 | $2.34 | 11,800 | — | — |
| 2026-08-20 | $2.33 | $2.33 | 41,000 | $2.35 | 1 |
| 2026-08-19 | $2.53 | $2.53 | 103,900 | $2.45 | 100 |
| 2026-08-18 | $2.48 | $2.48 | 95,000 | — | — |
| 2026-08-17 | $2.49 | $2.49 | 291,300 | $2.46 | 900 |
| 2026-08-14 | $2.62 | $2.62 | 74,200 | $3.10 | 1,003 |
| 2026-08-13 | $2.97 | $2.97 | 69,500 | $2.82 | 1,800 |
| 2026-08-12 | $2.64 | $2.64 | 27,900 | $2.64 | 196 |
| 2026-08-11 | $2.92 | $2.92 | 69,000 | $2.86 | 196 |
| 2026-08-10 | $2.77 | $2.77 | 29,100 | $2.79 | 65 |
| 2026-08-07 | $2.84 | $2.84 | 25,100 | — | — |
| 2026-08-06 | $2.89 | $2.89 | 69,400 | $2.68 | 800 |
| 2026-08-05 | $2.82 | $2.82 | 39,200 | $2.71 | 12 |
| 2026-08-04 | $2.60 | $2.60 | 28,400 | — | — |
| 2026-08-03 | $2.81 | $2.81 | 51,700 | $2.79 | 200 |
| 2026-07-31 | $2.69 | $2.69 | 134,800 | $2.61 | 1 |
| 2026-07-30 | $2.90 | $2.90 | 83,000 | — | — |
| 2026-07-29 | $3.15 | $3.15 | 35,000 | $3.12 | 226 |
| 2026-07-28 | $3.27 | $3.27 | 14,700 | $3.15 | 2 |
| 2026-07-27 | $3.05 | $3.05 | 29,100 | $3.10 | 22 |
| 2026-07-24 | $3.30 | $3.30 | 23,200 | $3.35 | 118 |
| 2026-07-23 | $3.49 | $3.49 | 53,500 | $3.48 | 95 |
| 2026-07-22 | $3.41 | $3.41 | 312,900 | $3.20 | 455 |
| 2026-07-21 | $3.21 | $3.21 | 58,300 | $3.21 | 2 |
| 2026-07-20 | $3.94 | $3.94 | 29,000 | — | — |
| 2026-07-17 | $4.47 | $4.47 | 67,900 | — | — |
| 2026-07-16 | $3.99 | $3.99 | 23,800 | — | — |
| 2026-07-15 | $3.91 | $3.91 | 69,100 | — | — |
| 2026-07-14 | $4.00 | $4.00 | 21,700 | — | — |
| 2026-07-13 | $4.30 | $4.30 | 49,700 | — | — |
| 2026-07-10 | $4.59 | $4.59 | 124,200 | — | — |
| 2026-07-09 | $4.32 | $4.32 | 66,500 | — | — |
| 2026-07-08 | $4.07 | $4.07 | 57,700 | — | — |
| 2026-07-07 | $4.36 | $4.36 | 54,000 | — | — |
| 2026-07-06 | $4.62 | $4.62 | 197,600 | — | — |
| 2026-07-02 | $4.55 | $4.55 | 53,834 | — | — |
| 2026-07-01 | $5.10 | $5.10 | 207,066 | — | — |
| 2026-06-30 | $6.95 | $6.95 | 67,078 | — | — |
| 2026-06-29 | $6.45 | $6.45 | 46,544 | — | — |
| 2026-06-26 | $6.60 | $6.60 | 52,284 | — | — |
| 2026-06-25 | $7.75 | $7.75 | 48,490 | — | — |
| 2026-06-24 | $7.75 | $7.75 | 209,968 | — | — |
| 2026-06-23 | $8.20 | $8.20 | 31,920 | — | — |
| 2026-06-22 | $8.35 | $8.35 | 28,804 | — | — |
| 2026-06-18 | $8.65 | $8.65 | 79,188 | — | — |
| 2026-06-17 | $8.00 | $8.00 | 103,664 | — | — |
| 2026-06-16 | $9.25 | $9.25 | 116,030 | — | — |
| 2026-06-15 | $11.15 | $11.15 | 171,898 | — | — |
| 2026-06-12 | $13.25 | $13.25 | 410,352 | — | — |
| 2026-06-11 | $20.00 | $20.00 | 1,140,094 | — | — |
| 2026-06-10 | $145.50 | $145.50 | 315,704 | — | — |
| 2026-06-09 | $140.00 | $140.00 | 217,112 | — | — |
| 2026-06-08 | $118.00 | $118.00 | 222,650 | — | — |
| 2026-06-05 | $105.00 | $105.00 | 127,228 | — | — |
| 2026-06-04 | $105.50 | $105.50 | 86,150 | — | — |
| 2026-06-03 | $88.00 | $88.00 | 23,182 | — | — |
| 2026-06-02 | $80.00 | $80.00 | 39,012 | — | — |
| 2026-06-01 | $62.00 | $62.00 | 89,476 | — | — |
| 2026-05-29 | $49.30 | $49.30 | 102,308 | — | — |
| 2026-05-28 | $40.30 | $40.30 | 1,240,638 | — | — |
| 2026-05-27 | $27.75 | $27.75 | 1,573,494 | — | — |
| 2026-05-26 | $13.20 | $13.20 | 212,450 | — | — |
| 2026-05-22 | $13.05 | $13.05 | 114,002 | — | — |
| 2026-05-21 | $14.35 | $14.35 | 52,428 | — | — |
| 2026-05-20 | $15.65 | $15.65 | 33,466 | — | — |
| 2026-05-19 | $16.75 | $16.75 | 24,780 | — | — |
| 2026-05-18 | $18.50 | $18.50 | 278 | — | — |
| 2026-05-15 | $19.30 | $19.30 | 398 | — | — |
| 2026-05-14 | $19.10 | $19.10 | 1,688 | — | — |
| 2026-05-13 | $21.25 | $21.25 | 1,424 | — | — |
| 2026-05-12 | $21.05 | $21.05 | 5,210 | — | — |
| 2026-05-11 | $22.60 | $22.60 | 311,812 | — | — |
| 2026-05-08 | $18.50 | $18.50 | 436 | — | — |
| 2026-05-07 | $18.95 | $18.95 | 1,564 | — | — |
| 2026-05-06 | $18.25 | $18.25 | 842 | — | — |
| 2026-05-05 | $19.00 | $19.00 | 872 | — | — |
| 2026-05-04 | $19.05 | $19.05 | 472 | — | — |
| 2026-05-01 | $19.95 | $19.95 | 910 | — | — |
| 2026-04-30 | $20.50 | $20.50 | 1,260 | — | — |
| 2026-04-29 | $18.70 | $18.70 | 488 | — | — |
| 2026-04-28 | $19.55 | $19.55 | 902 | — | — |
| 2026-04-27 | $20.00 | $20.00 | 2,270 | — | — |
| 2026-04-24 | $17.95 | $17.95 | 3,034 | — | — |
| 2026-04-23 | $17.50 | $17.50 | 5,584 | — | — |
| 2026-04-22 | $19.50 | $19.50 | 10,910 | — | — |
| 2026-04-21 | $19.20 | $19.20 | 3,484 | — | — |
| 2026-04-20 | $18.00 | $18.00 | 14,024 | — | — |
| 2026-04-17 | $20.00 | $20.00 | 3,230 | — | — |
| 2026-04-16 | $23.60 | $23.60 | 1,968 | — | — |
| 2026-04-15 | $24.90 | $24.90 | 2,914 | — | — |
| 2026-04-14 | $26.15 | $26.15 | 3,132 | — | — |
| 2026-04-13 | $28.05 | $28.05 | 4,670 | — | — |
| 2026-04-10 | $24.50 | $24.50 | 1,426 | — | — |
| 2026-04-09 | $24.55 | $24.55 | 2,650 | — | — |
| 2026-04-08 | $24.00 | $24.00 | 3,274 | — | — |
| 2026-04-07 | $25.20 | $25.20 | 6,056 | — | — |
| 2026-04-06 | $33.60 | $33.60 | 11,224 | — | — |
| 2026-04-02 | $32.00 | $32.00 | 13,348 | — | — |
| 2026-04-01 | $23.85 | $23.85 | 3,386 | — | — |
| 2026-03-31 | $21.65 | $21.65 | 2,558 | — | — |
| 2026-03-30 | $21.00 | $21.00 | 4,034 | — | — |
| 2026-03-27 | $19.90 | $19.90 | 1,582 | — | — |
| 2026-03-26 | $18.00 | $18.00 | 1,988 | — | — |
| 2026-03-25 | $18.00 | $18.00 | 1,434 | — | — |
| 2026-03-24 | $17.90 | $17.90 | 2,570 | — | — |
| 2026-03-23 | $17.00 | $17.00 | 1,284 | — | — |
| 2026-03-20 | $16.20 | $16.20 | 1,932 | — | — |
| 2026-03-19 | $15.85 | $15.85 | 2,940 | — | — |
| 2026-03-18 | $14.50 | $14.50 | 11,960 | — | — |
| 2026-03-17 | $14.30 | $14.30 | 99,534 | — | — |
| 2026-03-16 | $14.05 | $14.05 | 1,514 | — | — |
| 2026-03-13 | $14.45 | $14.45 | 1,114 | — | — |
| 2026-03-12 | $14.00 | $14.00 | 1,574 | — | — |
| 2026-03-11 | $14.40 | $14.40 | 2,980 | — | — |
| 2026-03-10 | $14.00 | $14.00 | 1,716 | — | — |
| 2026-03-09 | $14.10 | $14.10 | 1,930 | — | — |
| 2026-03-06 | $14.15 | $14.15 | 4,028 | — | — |
| 2026-03-05 | $14.30 | $14.30 | 8,596 | — | — |
| 2026-03-04 | $15.70 | $15.70 | 57,528 | — | — |
| 2026-03-03 | $13.50 | $13.50 | 1,854 | — | — |
| 2026-03-02 | $13.00 | $13.00 | 2,198 | — | — |
| 2026-02-27 | $13.35 | $13.35 | 1,746 | — | — |
| 2026-02-26 | $13.05 | $13.05 | 1,508 | — | — |
| 2026-02-25 | $12.85 | $12.85 | 4,328 | — | — |
| 2026-02-24 | $13.35 | $13.35 | 23,158 | — | — |
| 2026-02-23 | $12.50 | $12.50 | 101,284 | — | — |
| 2026-02-20 | $15.00 | $15.00 | 2,738 | — | — |
| 2026-02-19 | $16.00 | $16.00 | 598 | — | — |
| 2026-02-18 | $16.00 | $16.00 | 1,082 | — | — |
| 2026-02-17 | $15.50 | $15.50 | 1,630 | — | — |
| 2026-02-13 | $18.05 | $18.05 | 1,084 | — | — |
| 2026-02-12 | $19.00 | $19.00 | 784 | — | — |
| 2026-02-11 | $17.50 | $17.50 | 1,744 | — | — |
| 2026-02-10 | $17.55 | $17.55 | 1,586 | — | — |
| 2026-02-09 | $17.50 | $17.50 | 2,642 | — | — |
| 2026-02-06 | $18.35 | $18.35 | 1,708 | — | — |
| 2026-02-05 | $19.40 | $19.40 | 13,182 | — | — |
| 2026-02-04 | $17.50 | $17.50 | 3,832 | — | — |
| 2026-02-03 | $18.00 | $18.00 | 3,268 | — | — |
| 2026-02-02 | $18.00 | $18.00 | 2,842 | — | — |
| 2026-01-30 | $20.00 | $20.00 | 3,416 | — | — |
| 2026-01-29 | $21.00 | $21.00 | 5,646 | — | — |
| 2026-01-28 | $19.85 | $19.85 | 1,678 | — | — |
| 2026-01-27 | $20.30 | $20.30 | 4,946 | — | — |
| 2026-01-26 | $21.15 | $21.15 | 3,388 | — | — |
| 2026-01-23 | $23.70 | $23.70 | 7,422 | — | — |
| 2026-01-22 | $22.70 | $22.70 | 11,348 | — | — |
| 2026-01-21 | $20.10 | $20.10 | 23,162 | — | — |
| 2026-01-20 | $25.05 | $25.05 | 873,788 | — | — |
| 2026-01-16 | $18.15 | $18.15 | 65,064 | — | — |
| 2026-01-15 | $20.00 | $20.00 | 1,056 | — | — |
| 2026-01-14 | $20.35 | $20.35 | 1,194 | — | — |
| 2026-01-13 | $21.00 | $21.00 | 1,928 | — | — |
| 2026-01-12 | $21.90 | $21.90 | 1,974 | — | — |
| 2026-01-09 | $23.00 | $23.00 | 1,704 | — | — |
| 2026-01-08 | $25.20 | $25.20 | 2,970 | — | — |
| 2026-01-07 | $27.45 | $27.45 | 5,562 | — | — |
| 2026-01-06 | $26.05 | $26.05 | 6,748 | — | — |
| 2026-01-05 | $26.05 | $26.05 | 34,822 | — | — |
| 2026-01-02 | $26.50 | $26.50 | 1,070,986 | — | — |