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
- 2024-10-18 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 | — | — | — | $4.46 | 5,048 |
| 2026-09-03 | — | — | — | $4.52 | 1,482 |
| 2026-09-02 | — | — | — | $4.66 | 2,419 |
| 2026-09-01 | — | — | — | $4.62 | 638 |
| 2026-08-31 | — | — | — | $4.57 | 3,228 |
| 2026-08-28 | — | — | — | $4.65 | 1,196 |
| 2026-08-27 | $4.66 | $4.66 | 45,100 | $4.84 | 3,727 |
| 2026-08-26 | $4.87 | $4.87 | 59,900 | $4.66 | 2,664 |
| 2026-08-25 | $4.67 | $4.67 | 38,300 | $4.64 | 1,443 |
| 2026-08-24 | $4.72 | $4.72 | 55,900 | $4.63 | 5,821 |
| 2026-08-21 | $4.61 | $4.61 | 67,000 | $4.95 | 2,278 |
| 2026-08-20 | $4.90 | $4.90 | 63,400 | $4.95 | 3,091 |
| 2026-08-19 | $5.12 | $5.12 | 132,200 | $5.01 | 7,162 |
| 2026-08-18 | $5.03 | $5.03 | 66,600 | $4.87 | 2,834 |
| 2026-08-17 | $4.96 | $4.96 | 108,600 | $4.79 | 5,107 |
| 2026-08-14 | $4.74 | $4.74 | 109,400 | $4.82 | 5,250 |
| 2026-08-13 | $4.77 | $4.77 | 118,100 | $5.37 | 6,110 |
| 2026-08-12 | $5.37 | $5.37 | 51,300 | $5.54 | 5,408 |
| 2026-08-11 | $5.50 | $5.50 | 60,600 | $5.62 | 4,992 |
| 2026-08-10 | $5.73 | $5.73 | 62,100 | $5.80 | 2,680 |
| 2026-08-07 | $5.88 | $5.88 | 406,400 | $5.94 | 8,765 |
| 2026-08-06 | $6.00 | $6.00 | 67,600 | $6.03 | 1,875 |
| 2026-08-05 | $5.97 | $5.97 | 55,000 | $5.93 | 2,406 |
| 2026-08-04 | $6.06 | $6.06 | 62,000 | $6.25 | 3,345 |
| 2026-08-03 | $6.31 | $6.31 | 123,600 | $6.29 | 5,384 |
| 2026-07-31 | $6.17 | $6.17 | 85,200 | $6.07 | 2,465 |
| 2026-07-30 | $6.29 | $6.29 | 244,300 | $6.48 | 3,651 |
| 2026-07-29 | $6.38 | $6.38 | 115,600 | $6.31 | 4,550 |
| 2026-07-28 | $6.36 | $6.36 | 132,800 | $6.10 | 3,415 |
| 2026-07-27 | $6.10 | $6.10 | 111,000 | $6.22 | 4,487 |
| 2026-07-24 | $5.93 | $5.93 | 109,500 | $5.90 | 5,083 |
| 2026-07-23 | $5.92 | $5.92 | 114,300 | $5.76 | 4,030 |
| 2026-07-22 | $5.95 | $5.95 | 457,000 | $6.19 | 13,177 |
| 2026-07-21 | $6.07 | $6.07 | 148,200 | $6.43 | 6,072 |
| 2026-07-20 | $6.40 | $6.40 | 240,700 | $6.47 | 6,093 |
| 2026-07-17 | $6.39 | $6.39 | 245,300 | — | — |
| 2026-07-16 | $6.65 | $6.65 | 793,000 | — | — |
| 2026-07-15 | $7.27 | $7.27 | 2,131,400 | — | — |
| 2026-07-14 | $11.96 | $11.96 | 124,000 | — | — |
| 2026-07-13 | $11.26 | $11.26 | 96,200 | — | — |
| 2026-07-10 | $11.68 | $11.68 | 96,600 | — | — |
| 2026-07-09 | $12.10 | $12.10 | 410,000 | — | — |
| 2026-07-08 | $10.10 | $10.10 | 107,900 | — | — |
| 2026-07-07 | $10.82 | $10.82 | 127,000 | — | — |
| 2026-07-06 | $10.50 | $10.50 | 28,100 | — | — |
| 2026-07-02 | $10.63 | $10.63 | 105,800 | — | — |
| 2026-07-01 | $10.60 | $10.60 | 144,000 | — | — |
| 2026-06-30 | $10.00 | $10.00 | 87,800 | — | — |
| 2026-06-29 | $9.85 | $9.85 | 273,500 | — | — |
| 2026-06-26 | $8.61 | $8.61 | 852,100 | — | — |
| 2026-06-25 | $7.63 | $7.63 | 201,900 | — | — |
| 2026-06-24 | $8.57 | $8.57 | 166,000 | — | — |
| 2026-06-23 | $8.20 | $8.20 | 289,900 | — | — |
| 2026-06-22 | $9.01 | $9.01 | 141,000 | — | — |
| 2026-06-18 | $9.21 | $9.21 | 290,700 | — | — |
| 2026-06-17 | $9.09 | $9.09 | 555,800 | — | — |
| 2026-06-16 | $8.51 | $8.51 | 1,039,500 | — | — |
| 2026-06-15 | $14.67 | $14.67 | 73,700 | — | — |
| 2026-06-12 | $14.91 | $14.91 | 77,100 | — | — |
| 2026-06-11 | $14.69 | $14.69 | 79,200 | — | — |
| 2026-06-10 | $14.38 | $14.38 | 57,800 | — | — |
| 2026-06-09 | $14.52 | $14.52 | 38,600 | — | — |
| 2026-06-08 | $14.55 | $14.55 | 78,100 | — | — |
| 2026-06-05 | $14.76 | $14.76 | 55,400 | — | — |
| 2026-06-04 | $15.39 | $15.39 | 110,300 | — | — |
| 2026-06-03 | $15.60 | $15.60 | 73,000 | — | — |
| 2026-06-02 | $15.09 | $15.09 | 63,700 | — | — |
| 2026-06-01 | $15.85 | $15.85 | 53,200 | — | — |
| 2026-05-29 | $16.47 | $16.47 | 49,300 | — | — |
| 2026-05-28 | $16.66 | $16.66 | 83,500 | — | — |
| 2026-05-27 | $16.31 | $16.31 | 74,400 | — | — |
| 2026-05-26 | $16.26 | $16.26 | 77,600 | — | — |
| 2026-05-22 | $16.69 | $16.69 | 93,900 | — | — |
| 2026-05-21 | $17.00 | $17.00 | 51,500 | — | — |
| 2026-05-20 | $16.75 | $16.75 | 75,000 | — | — |
| 2026-05-19 | $16.69 | $16.69 | 51,700 | — | — |
| 2026-05-18 | $16.86 | $16.86 | 88,000 | — | — |
| 2026-05-15 | $16.85 | $16.85 | 97,600 | — | — |
| 2026-05-14 | $17.07 | $17.07 | 146,400 | — | — |
| 2026-05-13 | $18.94 | $18.94 | 412,400 | — | — |
| 2026-05-12 | $16.04 | $16.04 | 158,200 | — | — |
| 2026-05-11 | $16.00 | $16.00 | 81,200 | — | — |
| 2026-05-08 | $15.57 | $15.57 | 96,400 | — | — |
| 2026-05-07 | $16.65 | $16.65 | 162,300 | — | — |
| 2026-05-06 | $15.92 | $15.92 | 64,700 | — | — |
| 2026-05-05 | $15.64 | $15.64 | 74,900 | — | — |
| 2026-05-04 | $15.64 | $15.64 | 93,100 | — | — |
| 2026-05-01 | $15.73 | $15.73 | 114,400 | — | — |
| 2026-04-30 | $16.37 | $16.37 | 175,500 | — | — |
| 2026-04-29 | $16.61 | $16.61 | 173,400 | — | — |
| 2026-04-28 | $18.41 | $18.41 | 152,600 | — | — |
| 2026-04-27 | $18.46 | $18.46 | 87,900 | — | — |
| 2026-04-24 | $18.70 | $18.70 | 52,900 | — | — |
| 2026-04-23 | $19.11 | $19.11 | 52,800 | — | — |
| 2026-04-22 | $19.56 | $19.56 | 41,300 | — | — |
| 2026-04-21 | $19.36 | $19.36 | 37,900 | — | — |
| 2026-04-20 | $19.94 | $19.94 | 92,800 | — | — |
| 2026-04-17 | $20.61 | $20.61 | 180,700 | — | — |
| 2026-04-16 | $18.02 | $18.02 | 57,900 | — | — |
| 2026-04-15 | $18.27 | $18.27 | 45,200 | — | — |
| 2026-04-14 | $17.51 | $17.51 | 72,000 | — | — |
| 2026-04-13 | $17.23 | $17.23 | 67,000 | — | — |
| 2026-04-10 | $16.84 | $16.84 | 86,000 | — | — |
| 2026-04-09 | $18.16 | $18.16 | 82,500 | — | — |
| 2026-04-08 | $17.60 | $17.60 | 70,600 | — | — |
| 2026-04-07 | $16.55 | $16.55 | 53,300 | — | — |
| 2026-04-06 | $17.11 | $17.11 | 50,100 | — | — |
| 2026-04-02 | $16.90 | $16.90 | 45,500 | — | — |
| 2026-04-01 | $16.85 | $16.85 | 51,000 | — | — |
| 2026-03-31 | $17.29 | $17.29 | 134,500 | — | — |
| 2026-03-30 | $17.39 | $17.39 | 175,700 | — | — |
| 2026-03-27 | $18.61 | $18.61 | 213,100 | — | — |
| 2026-03-26 | $18.85 | $18.85 | 160,400 | — | — |
| 2026-03-25 | $19.93 | $19.93 | 56,800 | — | — |
| 2026-03-24 | $20.18 | $20.18 | 38,300 | — | — |
| 2026-03-23 | $20.49 | $20.49 | 107,100 | — | — |
| 2026-03-20 | $20.20 | $20.20 | 70,600 | — | — |
| 2026-03-19 | $20.52 | $20.52 | 72,500 | — | — |
| 2026-03-18 | $21.07 | $21.07 | 46,800 | — | — |
| 2026-03-17 | $22.00 | $22.00 | 37,200 | — | — |
| 2026-03-16 | $22.20 | $22.20 | 84,300 | — | — |
| 2026-03-13 | $21.51 | $21.51 | 67,100 | — | — |
| 2026-03-12 | $21.39 | $21.39 | 62,700 | — | — |
| 2026-03-11 | $22.23 | $22.23 | 117,100 | — | — |
| 2026-03-10 | $22.45 | $22.45 | 66,800 | — | — |
| 2026-03-09 | $22.47 | $22.47 | 122,900 | — | — |
| 2026-03-06 | $23.17 | $23.17 | 52,500 | — | — |
| 2026-03-05 | $23.16 | $23.16 | 77,000 | — | — |
| 2026-03-04 | $24.66 | $24.66 | 57,500 | — | — |
| 2026-03-03 | $23.63 | $23.63 | 51,300 | — | — |
| 2026-03-02 | $24.06 | $24.06 | 29,600 | — | — |
| 2026-02-27 | $24.33 | $24.33 | 41,600 | — | — |
| 2026-02-26 | $25.08 | $25.08 | 51,100 | — | — |
| 2026-02-25 | $24.02 | $24.02 | 52,100 | — | — |
| 2026-02-24 | $23.72 | $23.72 | 34,400 | — | — |
| 2026-02-23 | $23.96 | $23.96 | 43,400 | — | — |
| 2026-02-20 | $24.25 | $24.25 | 27,100 | — | — |
| 2026-02-19 | $24.74 | $24.74 | 29,700 | — | — |
| 2026-02-18 | $24.14 | $24.14 | 45,100 | — | — |
| 2026-02-17 | $23.92 | $23.92 | 46,400 | — | — |
| 2026-02-13 | $24.89 | $24.89 | 47,200 | — | — |
| 2026-02-12 | $24.44 | $24.44 | 92,400 | — | — |
| 2026-02-11 | $24.70 | $24.70 | 86,000 | — | — |
| 2026-02-10 | $25.80 | $25.80 | 28,300 | — | — |
| 2026-02-09 | $25.63 | $25.63 | 50,000 | — | — |
| 2026-02-06 | $25.83 | $25.83 | 101,600 | — | — |
| 2026-02-05 | $25.56 | $25.56 | 83,800 | — | — |
| 2026-02-04 | $25.77 | $25.77 | 40,000 | — | — |
| 2026-02-03 | $26.15 | $26.15 | 62,400 | — | — |
| 2026-02-02 | $26.64 | $26.64 | 46,900 | — | — |
| 2026-01-30 | $26.96 | $26.96 | 74,000 | — | — |
| 2026-01-29 | $26.68 | $26.68 | 49,400 | — | — |
| 2026-01-28 | $26.43 | $26.43 | 50,400 | — | — |
| 2026-01-27 | $26.70 | $26.70 | 82,400 | — | — |
| 2026-01-26 | $27.17 | $27.17 | 53,200 | — | — |
| 2026-01-23 | $26.59 | $26.59 | 53,400 | — | — |
| 2026-01-22 | $27.35 | $27.35 | 37,000 | — | — |
| 2026-01-21 | $27.47 | $27.47 | 68,200 | — | — |
| 2026-01-20 | $27.61 | $27.61 | 41,500 | — | — |
| 2026-01-16 | $27.08 | $27.08 | 61,600 | — | — |
| 2026-01-15 | $27.75 | $27.75 | 50,800 | — | — |
| 2026-01-14 | $28.07 | $28.07 | 75,800 | — | — |
| 2026-01-13 | $28.57 | $28.57 | 42,400 | — | — |
| 2026-01-12 | $29.36 | $29.36 | 69,700 | — | — |
| 2026-01-09 | $30.98 | $30.98 | 71,600 | — | — |
| 2026-01-08 | $30.60 | $30.60 | 32,700 | — | — |
| 2026-01-07 | $30.26 | $30.26 | 51,100 | — | — |
| 2026-01-06 | $30.34 | $30.34 | 36,600 | — | — |
| 2026-01-05 | $29.19 | $29.19 | 38,600 | — | — |
| 2026-01-02 | $28.89 | $28.89 | 57,600 | — | — |