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
- 2025-04-11 to 2026-09-03
- 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 |
|---|---|---|---|---|---|
| 2026-09-03 | — | — | — | $2.58 | 100 |
| 2026-09-01 | — | — | — | $2.65 | 32 |
| 2026-08-27 | $2.72 | $2.72 | 27,700 | $2.65 | 13 |
| 2026-08-26 | $2.65 | $2.65 | 23,400 | $2.58 | 240 |
| 2026-08-25 | $2.54 | $2.54 | 19,800 | — | — |
| 2026-08-24 | $2.57 | $2.57 | 21,300 | $2.56 | 15 |
| 2026-08-21 | $2.80 | $2.80 | 21,000 | $2.85 | 418 |
| 2026-08-20 | $2.91 | $2.91 | 11,600 | — | — |
| 2026-08-19 | $2.98 | $2.98 | 29,200 | $3.00 | 17 |
| 2026-08-18 | $3.00 | $3.00 | 62,900 | $2.90 | 358 |
| 2026-08-17 | $2.83 | $2.83 | 70,100 | $2.78 | 982 |
| 2026-08-14 | $2.54 | $2.54 | 41,300 | $2.72 | 941 |
| 2026-08-13 | $2.74 | $2.74 | 36,600 | $2.71 | 923 |
| 2026-08-12 | $2.57 | $2.57 | 46,800 | $2.47 | 50 |
| 2026-08-11 | $2.39 | $2.39 | 45,500 | — | — |
| 2026-08-10 | $2.37 | $2.37 | 84,400 | $2.37 | 40 |
| 2026-08-07 | $2.38 | $2.38 | 51,400 | $2.40 | 100 |
| 2026-08-06 | $2.37 | $2.37 | 41,600 | $2.44 | 1,100 |
| 2026-08-05 | $2.42 | $2.42 | 49,400 | $2.61 | 200 |
| 2026-08-04 | $2.58 | $2.58 | 57,400 | $2.61 | 199 |
| 2026-08-03 | $2.59 | $2.59 | 117,400 | $2.63 | 290 |
| 2026-07-31 | $2.49 | $2.49 | 152,600 | $2.31 | 3,245 |
| 2026-07-30 | $2.44 | $2.44 | 78,700 | $2.46 | 133 |
| 2026-07-29 | $2.51 | $2.51 | 153,100 | $2.69 | 559 |
| 2026-07-28 | $2.64 | $2.64 | 207,700 | $3.10 | 3,778 |
| 2026-07-27 | $3.10 | $3.10 | 143,200 | $3.07 | 1,894 |
| 2026-07-24 | $3.20 | $3.20 | 841,200 | $3.69 | 9,671 |
| 2026-07-23 | $5.68 | $5.68 | 665,100 | $4.85 | 1,675 |
| 2026-07-22 | $4.46 | $4.46 | 91,100 | $4.76 | 1,200 |
| 2026-07-21 | $4.78 | $4.78 | 55,200 | $4.67 | 671 |
| 2026-07-20 | $4.62 | $4.62 | 74,300 | $4.33 | 447 |
| 2026-07-17 | $4.40 | $4.40 | 134,300 | — | — |
| 2026-07-16 | $4.10 | $4.10 | 286,900 | — | — |
| 2026-07-15 | $5.27 | $5.27 | 1,173,600 | — | — |
| 2026-07-14 | $5.86 | $5.86 | 51,800 | — | — |
| 2026-07-13 | $6.71 | $6.71 | 263,500 | — | — |
| 2026-07-10 | $6.45 | $6.45 | 97,900 | — | — |
| 2026-07-09 | $8.03 | $8.03 | 145,100 | — | — |
| 2026-07-08 | $6.93 | $6.93 | 74,133 | — | — |
| 2026-07-07 | $7.73 | $7.73 | 60,580 | — | — |
| 2026-07-06 | $9.83 | $9.83 | 7,073 | — | — |
| 2026-07-02 | $10.07 | $10.07 | 5,580 | — | — |
| 2026-07-01 | $10.52 | $10.52 | 11,520 | — | — |
| 2026-06-30 | $10.13 | $10.13 | 9,227 | — | — |
| 2026-06-29 | $10.05 | $10.05 | 19,873 | — | — |
| 2026-06-26 | $10.13 | $10.13 | 15,693 | — | — |
| 2026-06-25 | $9.62 | $9.62 | 22,153 | — | — |
| 2026-06-24 | $10.05 | $10.05 | 16,720 | — | — |
| 2026-06-23 | $10.80 | $10.80 | 21,327 | — | — |
| 2026-06-22 | $10.46 | $10.46 | 27,073 | — | — |
| 2026-06-18 | $10.50 | $10.50 | 43,620 | — | — |
| 2026-06-17 | $11.69 | $11.69 | 26,260 | — | — |
| 2026-06-16 | $12.14 | $12.14 | 40,607 | — | — |
| 2026-06-15 | $12.15 | $12.15 | 39,667 | — | — |
| 2026-06-12 | $11.90 | $11.90 | 90,420 | — | — |
| 2026-06-11 | $13.43 | $13.43 | 761,100 | — | — |
| 2026-06-10 | $16.05 | $16.05 | 548,147 | — | — |
| 2026-06-09 | $15.90 | $15.90 | 15,860 | — | — |
| 2026-06-08 | $16.05 | $16.05 | 16,600 | — | — |
| 2026-06-05 | $15.00 | $15.00 | 15,847 | — | — |
| 2026-06-04 | $15.60 | $15.60 | 32,360 | — | — |
| 2026-06-03 | $15.75 | $15.75 | 18,300 | — | — |
| 2026-06-02 | $15.90 | $15.90 | 20,347 | — | — |
| 2026-06-01 | $16.50 | $16.50 | 13,960 | — | — |
| 2026-05-29 | $16.50 | $16.50 | 16,360 | — | — |
| 2026-05-28 | $16.80 | $16.80 | 27,953 | — | — |
| 2026-05-27 | $16.50 | $16.50 | 10,900 | — | — |
| 2026-05-26 | $16.80 | $16.80 | 15,887 | — | — |
| 2026-05-22 | $17.40 | $17.40 | 10,507 | — | — |
| 2026-05-21 | $18.00 | $18.00 | 11,120 | — | — |
| 2026-05-20 | $18.15 | $18.15 | 7,220 | — | — |
| 2026-05-19 | $18.15 | $18.15 | 14,813 | — | — |
| 2026-05-18 | $18.30 | $18.30 | 18,673 | — | — |
| 2026-05-15 | $19.35 | $19.35 | 22,320 | — | — |
| 2026-05-14 | $20.10 | $20.10 | 28,853 | — | — |
| 2026-05-13 | $18.75 | $18.75 | 17,473 | — | — |
| 2026-05-12 | $20.25 | $20.25 | 20,973 | — | — |
| 2026-05-11 | $19.80 | $19.80 | 14,853 | — | — |
| 2026-05-08 | $19.65 | $19.65 | 23,407 | — | — |
| 2026-05-07 | $21.15 | $21.15 | 16,300 | — | — |
| 2026-05-06 | $20.85 | $20.85 | 22,020 | — | — |
| 2026-05-05 | $22.35 | $22.35 | 24,367 | — | — |
| 2026-05-04 | $24.45 | $24.45 | 21,653 | — | — |
| 2026-05-01 | $24.30 | $24.30 | 9,520 | — | — |
| 2026-04-30 | $23.70 | $23.70 | 17,080 | — | — |
| 2026-04-29 | $23.55 | $23.55 | 32,573 | — | — |
| 2026-04-28 | $25.20 | $25.20 | 30,627 | — | — |
| 2026-04-27 | $27.30 | $27.30 | 41,887 | — | — |
| 2026-04-24 | $28.65 | $28.65 | 11,760 | — | — |
| 2026-04-23 | $30.60 | $30.60 | 25,260 | — | — |
| 2026-04-22 | $29.40 | $29.40 | 23,600 | — | — |
| 2026-04-21 | $29.25 | $29.25 | 30,880 | — | — |
| 2026-04-20 | $28.65 | $28.65 | 29,820 | — | — |
| 2026-04-17 | $28.80 | $28.80 | 34,600 | — | — |
| 2026-04-16 | $29.85 | $29.85 | 41,913 | — | — |
| 2026-04-15 | $28.50 | $28.50 | 35,000 | — | — |
| 2026-04-14 | $26.85 | $26.85 | 30,553 | — | — |
| 2026-04-13 | $27.45 | $27.45 | 69,373 | — | — |
| 2026-04-10 | $25.20 | $25.20 | 95,453 | — | — |
| 2026-04-09 | $30.00 | $30.00 | 63,913 | — | — |
| 2026-04-08 | $31.50 | $31.50 | 66,813 | — | — |
| 2026-04-07 | $33.75 | $33.75 | 134,993 | — | — |
| 2026-04-06 | $31.65 | $31.65 | 69,887 | — | — |
| 2026-04-02 | $32.25 | $32.25 | 261,907 | — | — |
| 2026-04-01 | $31.35 | $31.35 | 128,373 | — | — |
| 2026-03-31 | $36.75 | $36.75 | 172,287 | — | — |
| 2026-03-30 | $37.95 | $37.95 | 441,440 | — | — |
| 2026-03-27 | $37.05 | $37.05 | 1,131,353 | — | — |
| 2026-03-26 | $31.80 | $31.80 | 1,487,673 | — | — |
| 2026-03-25 | $34.80 | $34.80 | 1,307,773 | — | — |
| 2026-03-24 | $31.65 | $31.65 | 12,291,180 | — | — |
| 2026-03-23 | $16.50 | $16.50 | 66,887 | — | — |
| 2026-03-20 | $17.85 | $17.85 | 64,060 | — | — |
| 2026-03-19 | $19.80 | $19.80 | 61,113 | — | — |
| 2026-03-18 | $20.40 | $20.40 | 83,280 | — | — |
| 2026-03-17 | $21.75 | $21.75 | 40,720 | — | — |
| 2026-03-16 | $22.65 | $22.65 | 62,460 | — | — |
| 2026-03-13 | $22.50 | $22.50 | 135,173 | — | — |
| 2026-03-12 | $26.70 | $26.70 | 648,747 | — | — |
| 2026-03-11 | $27.15 | $27.15 | 106,000 | — | — |
| 2026-03-10 | $29.70 | $29.70 | 308,460 | — | — |
| 2026-03-09 | $34.05 | $34.05 | 133,507 | — | — |
| 2026-03-06 | $38.85 | $38.85 | 181,027 | — | — |
| 2026-03-05 | $43.65 | $43.65 | 348,053 | — | — |
| 2026-03-04 | $38.85 | $38.85 | 227,053 | — | — |
| 2026-03-03 | $40.35 | $40.35 | 491,560 | — | — |
| 2026-03-02 | $53.70 | $53.70 | 1,246,220 | — | — |
| 2026-02-27 | $60.75 | $60.75 | 130,393 | — | — |
| 2026-02-26 | $58.05 | $58.05 | 73,940 | — | — |
| 2026-02-25 | $59.70 | $59.70 | 15,607 | — | — |
| 2026-02-24 | $60.08 | $60.08 | 32,320 | — | — |
| 2026-02-23 | $59.55 | $59.55 | 36,880 | — | — |
| 2026-02-20 | $61.80 | $61.80 | 47,487 | — | — |
| 2026-02-19 | $64.05 | $64.05 | 152,620 | — | — |
| 2026-02-18 | $63.75 | $63.75 | 59,693 | — | — |
| 2026-02-17 | $57.60 | $57.60 | 24,367 | — | — |
| 2026-02-13 | $61.50 | $61.50 | 16,287 | — | — |
| 2026-02-12 | $57.00 | $57.00 | 10,080 | — | — |
| 2026-02-11 | $61.35 | $61.35 | 17,147 | — | — |
| 2026-02-10 | $60.75 | $60.75 | 17,467 | — | — |
| 2026-02-09 | $61.05 | $61.05 | 26,707 | — | — |
| 2026-02-06 | $64.88 | $64.88 | 29,673 | — | — |
| 2026-02-05 | $55.05 | $55.05 | 13,687 | — | — |
| 2026-02-04 | $59.40 | $59.40 | 34,080 | — | — |
| 2026-02-03 | $59.55 | $59.55 | 25,120 | — | — |
| 2026-02-02 | $55.95 | $55.95 | 19,593 | — | — |
| 2026-01-30 | $70.20 | $70.20 | 24,880 | — | — |
| 2026-01-29 | $73.20 | $73.20 | 31,940 | — | — |
| 2026-01-28 | $71.25 | $71.25 | 20,347 | — | — |
| 2026-01-27 | $65.40 | $65.40 | 27,013 | — | — |
| 2026-01-26 | $62.40 | $62.40 | 20,500 | — | — |
| 2026-01-23 | $60.60 | $60.60 | 33,527 | — | — |
| 2026-01-22 | $54.45 | $54.45 | 13,440 | — | — |
| 2026-01-21 | $52.05 | $52.05 | 8,573 | — | — |
| 2026-01-20 | $50.10 | $50.10 | 9,240 | — | — |
| 2026-01-16 | $50.55 | $50.55 | 12,300 | — | — |
| 2026-01-15 | $49.35 | $49.35 | 30,673 | — | — |
| 2026-01-14 | $56.25 | $56.25 | 54,840 | — | — |
| 2026-01-13 | $52.05 | $52.05 | 41,027 | — | — |
| 2026-01-12 | $51.60 | $51.60 | 24,113 | — | — |
| 2026-01-09 | $50.70 | $50.70 | 26,713 | — | — |
| 2026-01-08 | $55.20 | $55.20 | 39,967 | — | — |
| 2026-01-07 | $51.90 | $51.90 | 5,573 | — | — |
| 2026-01-06 | $49.50 | $49.50 | 8,200 | — | — |
| 2026-01-05 | $53.25 | $53.25 | 23,960 | — | — |
| 2026-01-02 | $47.70 | $47.70 | 13,007 | — | — |