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
- 2020-11-24 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 | — | — | — | $9.10 | 45 |
| 2026-09-03 | — | — | — | $8.40 | 124 |
| 2026-09-02 | — | — | — | $8.11 | 448 |
| 2026-09-01 | — | — | — | $7.88 | 241 |
| 2026-08-31 | — | — | — | $7.65 | 206 |
| 2026-08-28 | — | — | — | $7.40 | 863 |
| 2026-08-27 | $7.51 | $7.51 | 222,200 | $8.14 | 603 |
| 2026-08-26 | $9.30 | $9.30 | 3,450,500 | $7.43 | 41,978 |
| 2026-08-25 | $7.18 | $7.18 | 142,540 | $0.71 | 9,895 |
| 2026-08-24 | $7.08 | $7.08 | 978,850 | $0.67 | 35,817 |
| 2026-08-21 | $6.71 | $6.71 | 40,740 | $0.69 | 540 |
| 2026-08-20 | $7.04 | $7.04 | 32,020 | $0.66 | 1,054 |
| 2026-08-19 | $6.68 | $6.68 | 38,930 | $0.68 | 2,787 |
| 2026-08-18 | $7.03 | $7.03 | 40,500 | $0.71 | 200 |
| 2026-08-17 | $7.14 | $7.14 | 65,970 | $0.65 | 5,254 |
| 2026-08-14 | $6.65 | $6.65 | 38,290 | $0.65 | 4,853 |
| 2026-08-13 | $6.64 | $6.64 | 61,180 | $0.60 | 5,857 |
| 2026-08-12 | $6.30 | $6.30 | 37,200 | $0.59 | 1,316 |
| 2026-08-11 | $6.11 | $6.11 | 34,870 | $0.58 | 945 |
| 2026-08-10 | $6.03 | $6.03 | 54,410 | $0.60 | 5,089 |
| 2026-08-07 | $6.58 | $6.58 | 70,470 | $0.69 | 5,774 |
| 2026-08-06 | $7.21 | $7.21 | 185,790 | $0.62 | 26,890 |
| 2026-08-05 | $6.65 | $6.65 | 4,499,920 | $0.73 | 101,930 |
| 2026-08-04 | $6.55 | $6.55 | 37,750 | $0.64 | 1,335 |
| 2026-08-03 | $6.23 | $6.23 | 123,820 | $0.53 | 7,639 |
| 2026-07-31 | $5.25 | $5.25 | 141,020 | $0.65 | 4,165 |
| 2026-07-30 | $8.15 | $8.15 | 108,030 | $0.80 | 2,749 |
| 2026-07-29 | $7.63 | $7.63 | 50,490 | $0.74 | 1,907 |
| 2026-07-28 | $7.65 | $7.65 | 146,610 | $0.68 | 4,077 |
| 2026-07-27 | $7.10 | $7.10 | 105,470 | $0.73 | 11,330 |
| 2026-07-24 | $7.29 | $7.29 | 86,360 | $0.79 | 2,489 |
| 2026-07-23 | $8.32 | $8.32 | 102,300 | $0.76 | 5,216 |
| 2026-07-22 | $8.24 | $8.24 | 187,660 | $0.82 | 10,599 |
| 2026-07-21 | $8.32 | $8.32 | 362,150 | $0.85 | 7,670 |
| 2026-07-20 | $9.33 | $9.33 | 845,740 | $1.12 | 9,358 |
| 2026-07-17 | $9.30 | $9.30 | 1,039,740 | — | — |
| 2026-07-16 | $9.96 | $9.96 | 361,250 | — | — |
| 2026-07-15 | $13.10 | $13.10 | 632,970 | — | — |
| 2026-07-14 | $13.20 | $13.20 | 9,420,880 | — | — |
| 2026-07-13 | $14.10 | $14.10 | 3,449,230 | — | — |
| 2026-07-10 | $12.70 | $12.70 | 90,270 | — | — |
| 2026-07-09 | $12.40 | $12.40 | 679,600 | — | — |
| 2026-07-08 | $12.80 | $12.80 | 270,250 | — | — |
| 2026-07-07 | $14.10 | $14.10 | 23,700 | — | — |
| 2026-07-06 | $13.70 | $13.70 | 56,410 | — | — |
| 2026-07-02 | $14.40 | $14.40 | 176,420 | — | — |
| 2026-07-01 | $15.80 | $15.80 | 1,482,120 | — | — |
| 2026-06-30 | $18.90 | $18.90 | 9,590 | — | — |
| 2026-06-29 | $19.60 | $19.60 | 6,990 | — | — |
| 2026-06-26 | $19.80 | $19.80 | 6,220 | — | — |
| 2026-06-25 | $19.10 | $19.10 | 17,120 | — | — |
| 2026-06-24 | $19.60 | $19.60 | 167,200 | — | — |
| 2026-06-23 | $27.20 | $27.20 | 8,590 | — | — |
| 2026-06-22 | $26.70 | $26.70 | 10,380 | — | — |
| 2026-06-18 | $29.70 | $29.70 | 21,910 | — | — |
| 2026-06-17 | $35.00 | $35.00 | 108,290 | — | — |
| 2026-06-16 | $26.10 | $26.10 | 55,913 | — | — |
| 2026-06-15 | $27.20 | $27.20 | 41,771 | — | — |
| 2026-06-12 | $32.50 | $32.50 | 8,102 | — | — |
| 2026-06-11 | $35.00 | $35.00 | 16,166 | — | — |
| 2026-06-10 | $35.20 | $35.20 | 24,745 | — | — |
| 2026-06-09 | $35.90 | $35.90 | 28,275 | — | — |
| 2026-06-08 | $41.80 | $41.80 | 26,620 | — | — |
| 2026-06-05 | $38.80 | $38.80 | 19,824 | — | — |
| 2026-06-04 | $42.00 | $42.00 | 17,886 | — | — |
| 2026-06-03 | $45.70 | $45.70 | 34,035 | — | — |
| 2026-06-02 | $48.20 | $48.20 | 118,407 | — | — |
| 2026-06-01 | $54.50 | $54.50 | 6,944 | — | — |
| 2026-05-29 | $59.90 | $59.90 | 20,512 | — | — |
| 2026-05-28 | $57.00 | $57.00 | 1,336 | — | — |
| 2026-05-27 | $53.40 | $53.40 | 7,034 | — | — |
| 2026-05-26 | $54.80 | $54.80 | 7,126 | — | — |
| 2026-05-22 | $66.10 | $66.10 | 2,372 | — | — |
| 2026-05-21 | $73.40 | $73.40 | 1,958 | — | — |
| 2026-05-20 | $69.80 | $69.80 | 1,920 | — | — |
| 2026-05-19 | $67.70 | $67.70 | 4,806 | — | — |
| 2026-05-18 | $75.70 | $75.70 | 2,301 | — | — |
| 2026-05-15 | $76.40 | $76.40 | 937 | — | — |
| 2026-05-14 | $80.80 | $80.80 | 2,078 | — | — |
| 2026-05-13 | $89.80 | $89.80 | 1,569 | — | — |
| 2026-05-12 | $96.30 | $96.30 | 8,408 | — | — |
| 2026-05-11 | $92.60 | $92.60 | 598 | — | — |
| 2026-05-08 | $91.00 | $91.00 | 1,497 | — | — |
| 2026-05-07 | $85.00 | $85.00 | 1,388 | — | — |
| 2026-05-06 | $91.60 | $91.60 | 33,876 | — | — |
| 2026-05-05 | $112.00 | $112.00 | 4,659 | — | — |
| 2026-05-04 | $125.00 | $125.00 | 4,871 | — | — |
| 2026-05-01 | $125.00 | $125.00 | 2,275 | — | — |
| 2026-04-30 | $133.00 | $133.00 | 4,035 | — | — |
| 2026-04-29 | $113.00 | $113.00 | 1,025 | — | — |
| 2026-04-28 | $112.00 | $112.00 | 1,755 | — | — |
| 2026-04-27 | $120.00 | $120.00 | 1,382 | — | — |
| 2026-04-24 | $127.00 | $127.00 | 1,533 | — | — |
| 2026-04-23 | $136.00 | $136.00 | 2,472 | — | — |
| 2026-04-22 | $139.00 | $139.00 | 800 | — | — |
| 2026-04-21 | $141.00 | $141.00 | 738 | — | — |
| 2026-04-20 | $147.00 | $147.00 | 1,737 | — | — |
| 2026-04-17 | $150.00 | $150.00 | 1,871 | — | — |
| 2026-04-16 | $144.00 | $144.00 | 2,920 | — | — |
| 2026-04-15 | $174.00 | $174.00 | 6,625 | — | — |
| 2026-04-14 | $187.00 | $187.00 | 1,997 | — | — |
| 2026-04-13 | $207.00 | $207.00 | 1,098 | — | — |
| 2026-04-10 | $209.00 | $209.00 | 621 | — | — |
| 2026-04-09 | $195.00 | $195.00 | 262 | — | — |
| 2026-04-08 | $202.00 | $202.00 | 304 | — | — |
| 2026-04-07 | $204.00 | $204.00 | 520 | — | — |
| 2026-04-06 | $206.00 | $206.00 | 427 | — | — |
| 2026-04-02 | $205.00 | $205.00 | 193 | — | — |
| 2026-04-01 | $205.00 | $205.00 | 154 | — | — |
| 2026-03-31 | $205.00 | $205.00 | 335 | — | — |
| 2026-03-30 | $199.00 | $199.00 | 600 | — | — |
| 2026-03-27 | $198.00 | $198.00 | 381 | — | — |
| 2026-03-26 | $202.00 | $202.00 | 172 | — | — |
| 2026-03-25 | $200.00 | $200.00 | 283 | — | — |
| 2026-03-24 | $205.50 | $205.50 | 291 | — | — |
| 2026-03-23 | $213.00 | $213.00 | 502 | — | — |
| 2026-03-20 | $209.00 | $209.00 | 1,129 | — | — |
| 2026-03-19 | $214.00 | $214.00 | 949 | — | — |
| 2026-03-18 | $230.00 | $230.00 | 4,643 | — | — |
| 2026-03-17 | $233.00 | $233.00 | 481 | — | — |
| 2026-03-16 | $238.00 | $238.00 | 284 | — | — |
| 2026-03-13 | $239.00 | $239.00 | 246 | — | — |
| 2026-03-12 | $240.00 | $240.00 | 327 | — | — |
| 2026-03-11 | $241.00 | $241.00 | 747 | — | — |
| 2026-03-10 | $240.00 | $240.00 | 414 | — | — |
| 2026-03-09 | $246.00 | $246.00 | 299 | — | — |
| 2026-03-06 | $239.00 | $239.00 | 741 | — | — |
| 2026-03-05 | $247.00 | $247.00 | 1,144 | — | — |
| 2026-03-04 | $247.00 | $247.00 | 2,200 | — | — |
| 2026-03-03 | $246.00 | $246.00 | 1,380 | — | — |
| 2026-03-02 | $247.00 | $247.00 | 1,056 | — | — |
| 2026-02-27 | $247.00 | $247.00 | 635 | — | — |
| 2026-02-26 | $242.00 | $242.00 | 9,302 | — | — |
| 2026-02-25 | $261.00 | $261.00 | 382 | — | — |
| 2026-02-24 | $261.00 | $261.00 | 131 | — | — |
| 2026-02-23 | $258.00 | $258.00 | 166 | — | — |
| 2026-02-20 | $262.00 | $262.00 | 527 | — | — |
| 2026-02-19 | $272.00 | $272.00 | 808 | — | — |
| 2026-02-18 | $278.00 | $278.00 | 1,758 | — | — |
| 2026-02-17 | $273.00 | $273.00 | 255 | — | — |
| 2026-02-13 | $270.00 | $270.00 | 428 | — | — |
| 2026-02-12 | $275.00 | $275.00 | 358 | — | — |
| 2026-02-11 | $271.00 | $271.00 | 755 | — | — |
| 2026-02-10 | $271.00 | $271.00 | 762 | — | — |
| 2026-02-09 | $287.00 | $287.00 | 554 | — | — |
| 2026-02-06 | $300.00 | $300.00 | 2,258 | — | — |
| 2026-02-05 | $299.00 | $299.00 | 596 | — | — |
| 2026-02-04 | $328.00 | $328.00 | 369 | — | — |
| 2026-02-03 | $328.00 | $328.00 | 265 | — | — |
| 2026-02-02 | $313.00 | $313.00 | 402 | — | — |
| 2026-01-30 | $340.00 | $340.00 | 480 | — | — |
| 2026-01-29 | $366.00 | $366.00 | 7,157 | — | — |
| 2026-01-28 | $373.00 | $373.00 | 840 | — | — |
| 2026-01-27 | $407.50 | $407.50 | 267 | — | — |
| 2026-01-26 | $405.00 | $405.00 | 1,713 | — | — |
| 2026-01-23 | $535.00 | $535.00 | 1,328 | — | — |
| 2026-01-22 | $504.00 | $504.00 | 656 | — | — |
| 2026-01-21 | $484.00 | $484.00 | 910 | — | — |
| 2026-01-20 | $507.00 | $507.00 | 915 | — | — |
| 2026-01-16 | $540.00 | $540.00 | 2,090 | — | — |
| 2026-01-15 | $507.00 | $507.00 | 2,538 | — | — |
| 2026-01-14 | $548.00 | $548.00 | 2,656 | — | — |
| 2026-01-13 | $540.00 | $540.00 | 1,772 | — | — |
| 2026-01-12 | $592.00 | $592.00 | 2,030 | — | — |
| 2026-01-09 | $780.00 | $780.00 | 878 | — | — |
| 2026-01-08 | $776.00 | $776.00 | 485 | — | — |
| 2026-01-07 | $800.00 | $800.00 | 456 | — | — |
| 2026-01-06 | $828.00 | $828.00 | 372 | — | — |
| 2026-01-05 | $828.00 | $828.00 | 590 | — | — |
| 2026-01-02 | $816.00 | $816.00 | 536 | — | — |