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
- 2024-01-29 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 | — | — | — | $4.59 | 401 |
| 2026-09-03 | — | — | — | $4.49 | 1,778 |
| 2026-09-02 | — | — | — | $4.65 | 1,166 |
| 2026-09-01 | — | — | — | $4.70 | 611 |
| 2026-08-31 | — | — | — | $5.16 | 8,966 |
| 2026-08-28 | — | — | — | $5.42 | 1,486 |
| 2026-08-27 | $5.63 | $5.63 | 362,900 | $6.25 | 2,241 |
| 2026-08-26 | $6.38 | $6.38 | 1,438,900 | $6.83 | 6,700 |
| 2026-08-25 | $7.19 | $7.19 | 28,618,100 | $7.61 | 78,523 |
| 2026-08-24 | $5.37 | $5.37 | 15,602,000 | $5.30 | 413 |
| 2026-08-21 | $5.27 | $5.27 | 109,100 | $5.30 | 920 |
| 2026-08-20 | $5.27 | $5.27 | 177,000 | $5.74 | 6,918 |
| 2026-08-19 | $5.91 | $5.91 | 83,000 | $6.10 | 4,106 |
| 2026-08-18 | $6.17 | $6.17 | 105,800 | $6.17 | 2,286 |
| 2026-08-17 | $6.40 | $6.40 | 124,800 | $6.78 | 3,486 |
| 2026-08-14 | $6.85 | $6.85 | 212,400 | $6.68 | 1,435 |
| 2026-08-13 | $6.86 | $6.86 | 300,500 | $7.54 | 2,253 |
| 2026-08-12 | $7.54 | $7.54 | 334,100 | $9.21 | 5,307 |
| 2026-08-11 | $9.12 | $9.12 | 202,800 | $8.97 | 2,725 |
| 2026-08-10 | $9.29 | $9.29 | 516,300 | $9.14 | 5,450 |
| 2026-08-07 | $10.04 | $10.04 | 820,900 | $11.55 | 4,169 |
| 2026-08-06 | $12.17 | $12.17 | 3,204,500 | $12.51 | 20,785 |
| 2026-08-05 | $12.10 | $12.10 | 14,417,800 | $13.62 | 60,132 |
| 2026-08-04 | $19.50 | $19.50 | 120,033,100 | $5.37 | 504,608 |
| 2026-08-03 | $3.65 | $3.65 | 226,700 | $3.12 | 1,696 |
| 2026-07-31 | $3.44 | $3.44 | 510,400 | $3.23 | 3,366 |
| 2026-07-30 | $3.59 | $3.59 | 1,310,600 | $4.30 | 2,347 |
| 2026-07-29 | $4.57 | $4.57 | 70,058,500 | $4.32 | 285,617 |
| 2026-07-28 | $2.75 | $2.75 | 10,595,400 | $2.52 | 425 |
| 2026-07-27 | $2.79 | $2.79 | 309,100 | $3.01 | 709 |
| 2026-07-24 | $2.92 | $2.92 | 8,023,300 | $3.38 | 7,410 |
| 2026-07-23 | $3.50 | $3.50 | 1,371,000 | $3.44 | 728 |
| 2026-07-22 | $3.98 | $3.98 | 17,500 | — | — |
| 2026-07-21 | $4.29 | $4.29 | 44,200 | $4.56 | 193 |
| 2026-07-20 | $4.23 | $4.23 | 24,100 | $4.42 | 220 |
| 2026-07-17 | $4.45 | $4.45 | 25,000 | — | — |
| 2026-07-16 | $4.92 | $4.92 | 32,200 | — | — |
| 2026-07-15 | $5.13 | $5.13 | 51,900 | — | — |
| 2026-07-14 | $5.19 | $5.19 | 92,000 | — | — |
| 2026-07-13 | $5.75 | $5.75 | 2,815,400 | — | — |
| 2026-07-10 | $6.57 | $6.57 | 11,600 | — | — |
| 2026-07-09 | $6.46 | $6.46 | 8,100 | — | — |
| 2026-07-08 | $6.46 | $6.46 | 3,500 | — | — |
| 2026-07-07 | $6.57 | $6.57 | 5,400 | — | — |
| 2026-07-06 | $6.76 | $6.76 | 7,600 | — | — |
| 2026-07-02 | $6.43 | $6.43 | 9,100 | — | — |
| 2026-07-01 | $6.90 | $6.90 | 33,000 | — | — |
| 2026-06-30 | $6.23 | $6.23 | 6,900 | — | — |
| 2026-06-29 | $5.84 | $5.84 | 15,200 | — | — |
| 2026-06-26 | $5.72 | $5.72 | 27,700 | — | — |
| 2026-06-25 | $6.38 | $6.38 | 53,100 | — | — |
| 2026-06-24 | $7.21 | $7.21 | 90,300 | — | — |
| 2026-06-23 | $7.54 | $7.54 | 21,938 | — | — |
| 2026-06-22 | $7.98 | $7.98 | 28,529 | — | — |
| 2026-06-18 | $7.64 | $7.64 | 15,471 | — | — |
| 2026-06-17 | $8.17 | $8.17 | 5,038 | — | — |
| 2026-06-16 | $8.32 | $8.32 | 3,262 | — | — |
| 2026-06-15 | $8.36 | $8.36 | 16,976 | — | — |
| 2026-06-12 | $8.11 | $8.11 | 3,771 | — | — |
| 2026-06-11 | $8.17 | $8.17 | 4,695 | — | — |
| 2026-06-10 | $7.96 | $7.96 | 5,143 | — | — |
| 2026-06-09 | $8.51 | $8.51 | 4,095 | — | — |
| 2026-06-08 | $8.44 | $8.44 | 6,176 | — | — |
| 2026-06-05 | $8.61 | $8.61 | 4,871 | — | — |
| 2026-06-04 | $8.53 | $8.53 | 9,062 | — | — |
| 2026-06-03 | $8.23 | $8.23 | 3,576 | — | — |
| 2026-06-02 | $8.63 | $8.63 | 6,129 | — | — |
| 2026-06-01 | $8.72 | $8.72 | 13,157 | — | — |
| 2026-05-29 | $8.40 | $8.40 | 8,119 | — | — |
| 2026-05-28 | $8.72 | $8.72 | 4,000 | — | — |
| 2026-05-27 | $8.76 | $8.76 | 16,552 | — | — |
| 2026-05-26 | $8.78 | $8.78 | 16,110 | — | — |
| 2026-05-22 | $8.38 | $8.38 | 50,533 | — | — |
| 2026-05-21 | $8.38 | $8.38 | 50,967 | — | — |
| 2026-05-20 | $7.08 | $7.08 | 215,176 | — | — |
| 2026-05-19 | $5.96 | $5.96 | 1,424,033 | — | — |
| 2026-05-18 | $6.62 | $6.62 | 3,448 | — | — |
| 2026-05-15 | $6.83 | $6.83 | 5,538 | — | — |
| 2026-05-14 | $6.76 | $6.76 | 2,676 | — | — |
| 2026-05-13 | $6.93 | $6.93 | 3,724 | — | — |
| 2026-05-12 | $6.93 | $6.93 | 5,843 | — | — |
| 2026-05-11 | $7.04 | $7.04 | 6,167 | — | — |
| 2026-05-08 | $7.35 | $7.35 | 6,057 | — | — |
| 2026-05-07 | $8.02 | $8.02 | 7,410 | — | — |
| 2026-05-06 | $8.09 | $8.09 | 4,033 | — | — |
| 2026-05-05 | $7.96 | $7.96 | 3,667 | — | — |
| 2026-05-04 | $7.83 | $7.83 | 5,295 | — | — |
| 2026-05-01 | $7.77 | $7.77 | 18,686 | — | — |
| 2026-04-30 | $7.14 | $7.14 | 5,352 | — | — |
| 2026-04-29 | $7.33 | $7.33 | 18,214 | — | — |
| 2026-04-28 | $7.85 | $7.85 | 10,814 | — | — |
| 2026-04-27 | $7.58 | $7.58 | 2,986 | — | — |
| 2026-04-24 | $7.73 | $7.73 | 5,362 | — | — |
| 2026-04-23 | $7.73 | $7.73 | 4,595 | — | — |
| 2026-04-22 | $7.77 | $7.77 | 10,148 | — | — |
| 2026-04-21 | $7.94 | $7.94 | 6,695 | — | — |
| 2026-04-20 | $8.40 | $8.40 | 5,510 | — | — |
| 2026-04-17 | $8.53 | $8.53 | 7,295 | — | — |
| 2026-04-16 | $8.59 | $8.59 | 5,929 | — | — |
| 2026-04-15 | $8.48 | $8.48 | 5,176 | — | — |
| 2026-04-14 | $8.30 | $8.30 | 3,848 | — | — |
| 2026-04-13 | $7.96 | $7.96 | 3,471 | — | — |
| 2026-04-10 | $7.98 | $7.98 | 6,514 | — | — |
| 2026-04-09 | $8.40 | $8.40 | 4,867 | — | — |
| 2026-04-08 | $8.34 | $8.34 | 5,976 | — | — |
| 2026-04-07 | $7.98 | $7.98 | 3,886 | — | — |
| 2026-04-06 | $8.19 | $8.19 | 5,381 | — | — |
| 2026-04-02 | $8.30 | $8.30 | 3,652 | — | — |
| 2026-04-01 | $8.46 | $8.46 | 5,367 | — | — |
| 2026-03-31 | $8.19 | $8.19 | 2,933 | — | — |
| 2026-03-30 | $8.19 | $8.19 | 5,324 | — | — |
| 2026-03-27 | $8.42 | $8.42 | 2,538 | — | — |
| 2026-03-26 | $9.01 | $9.01 | 3,914 | — | — |
| 2026-03-25 | $9.09 | $9.09 | 4,100 | — | — |
| 2026-03-24 | $9.09 | $9.09 | 7,119 | — | — |
| 2026-03-23 | $9.22 | $9.22 | 2,176 | — | — |
| 2026-03-20 | $9.64 | $9.64 | 13,010 | — | — |
| 2026-03-19 | $8.74 | $8.74 | 4,271 | — | — |
| 2026-03-18 | $9.64 | $9.64 | 3,114 | — | — |
| 2026-03-17 | $9.51 | $9.51 | 3,948 | — | — |
| 2026-03-16 | $9.35 | $9.35 | 7,190 | — | — |
| 2026-03-13 | $8.93 | $8.93 | 10,519 | — | — |
| 2026-03-12 | $8.86 | $8.86 | 3,319 | — | — |
| 2026-03-11 | $8.44 | $8.44 | 2,776 | — | — |
| 2026-03-10 | $8.42 | $8.42 | 9,948 | — | — |
| 2026-03-09 | $9.11 | $9.11 | 19,814 | — | — |
| 2026-03-06 | $9.01 | $9.01 | 7,919 | — | — |
| 2026-03-05 | $8.76 | $8.76 | 4,510 | — | — |
| 2026-03-04 | $8.57 | $8.57 | 3,700 | — | — |
| 2026-03-03 | $8.30 | $8.30 | 9,490 | — | — |
| 2026-03-02 | $8.53 | $8.53 | 8,057 | — | — |
| 2026-02-27 | $9.22 | $9.22 | 16,248 | — | — |
| 2026-02-26 | $8.61 | $8.61 | 12,219 | — | — |
| 2026-02-25 | $8.46 | $8.46 | 24,019 | — | — |
| 2026-02-24 | $7.83 | $7.83 | 2,843 | — | — |
| 2026-02-23 | $7.52 | $7.52 | 5,762 | — | — |
| 2026-02-20 | $7.96 | $7.96 | 7,481 | — | — |
| 2026-02-19 | $7.88 | $7.88 | 2,838 | — | — |
| 2026-02-18 | $7.79 | $7.79 | 3,738 | — | — |
| 2026-02-17 | $7.69 | $7.69 | 9,743 | — | — |
| 2026-02-13 | $8.04 | $8.04 | 6,724 | — | — |
| 2026-02-12 | $7.98 | $7.98 | 9,090 | — | — |
| 2026-02-11 | $8.13 | $8.13 | 2,219 | — | — |
| 2026-02-10 | $8.72 | $8.72 | 7,595 | — | — |
| 2026-02-09 | $8.40 | $8.40 | 24,833 | — | — |
| 2026-02-06 | $8.36 | $8.36 | 17,595 | — | — |
| 2026-02-05 | $7.43 | $7.43 | 11,124 | — | — |
| 2026-02-04 | $8.09 | $8.09 | 8,481 | — | — |
| 2026-02-03 | $8.38 | $8.38 | 14,648 | — | — |
| 2026-02-02 | $8.51 | $8.51 | 8,914 | — | — |
| 2026-01-30 | $8.36 | $8.36 | 10,700 | — | — |
| 2026-01-29 | $8.40 | $8.40 | 18,048 | — | — |
| 2026-01-28 | $8.86 | $8.86 | 9,224 | — | — |
| 2026-01-27 | $8.88 | $8.88 | 10,833 | — | — |
| 2026-01-26 | $8.99 | $8.99 | 14,348 | — | — |
| 2026-01-23 | $9.79 | $9.79 | 17,252 | — | — |
| 2026-01-22 | $9.89 | $9.89 | 18,300 | — | — |
| 2026-01-21 | $9.53 | $9.53 | 16,733 | — | — |
| 2026-01-20 | $9.77 | $9.77 | 23,352 | — | — |
| 2026-01-16 | $9.93 | $9.93 | 29,014 | — | — |
| 2026-01-15 | $10.92 | $10.92 | 17,014 | — | — |
| 2026-01-14 | $11.13 | $11.13 | 26,843 | — | — |
| 2026-01-13 | $10.50 | $10.50 | 42,190 | — | — |
| 2026-01-12 | $10.61 | $10.61 | 82,052 | — | — |
| 2026-01-09 | $10.75 | $10.75 | 2,052,676 | — | — |
| 2026-01-08 | $10.46 | $10.46 | 18,352 | — | — |
| 2026-01-07 | $10.37 | $10.37 | 36,667 | — | — |
| 2026-01-06 | $10.75 | $10.75 | 42,000 | — | — |
| 2026-01-05 | $11.34 | $11.34 | 40,590 | — | — |
| 2026-01-02 | $11.28 | $11.28 | 63,838 | — | — |