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
- 2021-10-29 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 | — | — | — | $2.14 | 399 |
| 2026-09-03 | — | — | — | $2.21 | 301 |
| 2026-09-02 | — | — | — | $2.15 | 738 |
| 2026-09-01 | — | — | — | $2.42 | 224 |
| 2026-08-28 | — | — | — | $2.52 | 5 |
| 2026-08-27 | $2.84 | $2.84 | 1,638,600 | $2.89 | 1,142 |
| 2026-08-26 | $3.81 | $3.81 | 14,900 | — | — |
| 2026-08-25 | $3.79 | $3.79 | 267,000 | $3.80 | 229 |
| 2026-08-24 | $4.66 | $4.66 | 39,400 | $4.48 | 100 |
| 2026-08-21 | $4.63 | $4.63 | 11,400 | $4.57 | 110 |
| 2026-08-20 | $4.60 | $4.60 | 18,900 | $4.30 | 235 |
| 2026-08-19 | $4.41 | $4.41 | 11,800 | $4.33 | 515 |
| 2026-08-18 | $4.34 | $4.34 | 4,300 | — | — |
| 2026-08-17 | $4.34 | $4.34 | 5,400 | $4.31 | 86 |
| 2026-08-14 | $4.50 | $4.50 | 13,600 | $4.47 | 130 |
| 2026-08-13 | $4.56 | $4.56 | 8,800 | $4.40 | 1 |
| 2026-08-12 | $4.35 | $4.35 | 14,400 | $4.32 | 102 |
| 2026-08-11 | $4.62 | $4.62 | 7,800 | $4.57 | 20 |
| 2026-08-10 | $4.47 | $4.47 | 13,400 | $4.32 | 169 |
| 2026-08-07 | $4.54 | $4.54 | 30,400 | $4.43 | 183 |
| 2026-08-06 | $4.41 | $4.41 | 11,200 | $4.31 | 200 |
| 2026-08-05 | $4.39 | $4.39 | 73,600 | $4.31 | 203 |
| 2026-08-04 | $4.52 | $4.52 | 27,600 | $4.06 | 645 |
| 2026-08-03 | $4.01 | $4.01 | 11,800 | — | — |
| 2026-07-31 | $3.94 | $3.94 | 15,800 | $3.83 | 1,598 |
| 2026-07-30 | $3.74 | $3.74 | 29,900 | $3.90 | 735 |
| 2026-07-29 | $3.80 | $3.80 | 28,100 | — | — |
| 2026-07-28 | $3.63 | $3.63 | 2,600 | — | — |
| 2026-07-27 | $3.63 | $3.63 | 9,300 | $3.47 | 77 |
| 2026-07-24 | $3.78 | $3.78 | 7,000 | — | — |
| 2026-07-23 | $3.70 | $3.70 | 4,000 | — | — |
| 2026-07-22 | $3.83 | $3.83 | 21,300 | $3.58 | 200 |
| 2026-07-21 | $3.86 | $3.86 | 8,000 | $3.98 | 73 |
| 2026-07-20 | $3.85 | $3.85 | 6,900 | $3.89 | 251 |
| 2026-07-17 | $3.88 | $3.88 | 21,600 | — | — |
| 2026-07-16 | $4.06 | $4.06 | 14,900 | — | — |
| 2026-07-15 | $4.10 | $4.10 | 12,100 | — | — |
| 2026-07-14 | $4.12 | $4.12 | 42,400 | — | — |
| 2026-07-13 | $4.01 | $4.01 | 10,700 | — | — |
| 2026-07-10 | $4.16 | $4.16 | 39,800 | — | — |
| 2026-07-09 | $4.18 | $4.18 | 17,200 | — | — |
| 2026-07-08 | $4.01 | $4.01 | 11,100 | — | — |
| 2026-07-07 | $4.22 | $4.22 | 36,500 | — | — |
| 2026-07-06 | $4.21 | $4.21 | 73,100 | — | — |
| 2026-07-02 | $4.46 | $4.46 | 23,800 | — | — |
| 2026-07-01 | $4.78 | $4.78 | 44,400 | — | — |
| 2026-06-30 | $4.26 | $4.26 | 19,400 | — | — |
| 2026-06-29 | $4.05 | $4.05 | 17,500 | — | — |
| 2026-06-26 | $4.11 | $4.11 | 26,800 | — | — |
| 2026-06-25 | $4.00 | $4.00 | 44,100 | — | — |
| 2026-06-24 | $4.17 | $4.17 | 79,400 | — | — |
| 2026-06-23 | $3.84 | $3.84 | 24,100 | — | — |
| 2026-06-22 | $3.96 | $3.96 | 33,700 | — | — |
| 2026-06-18 | $4.01 | $4.01 | 91,800 | — | — |
| 2026-06-17 | $4.33 | $4.33 | 100,800 | — | — |
| 2026-06-16 | $5.12 | $5.12 | 119,000 | — | — |
| 2026-06-15 | $5.72 | $5.72 | 384,800 | — | — |
| 2026-06-12 | $5.32 | $5.32 | 12,780 | — | — |
| 2026-06-11 | $6.04 | $6.04 | 25,190 | — | — |
| 2026-06-10 | $7.00 | $7.00 | 6,688 | — | — |
| 2026-06-09 | $6.88 | $6.88 | 16,715 | — | — |
| 2026-06-08 | $6.64 | $6.64 | 23,590 | — | — |
| 2026-06-05 | $8.48 | $8.48 | 10,303 | — | — |
| 2026-06-04 | $8.92 | $8.92 | 6,310 | — | — |
| 2026-06-03 | $8.56 | $8.56 | 5,568 | — | — |
| 2026-06-02 | $9.00 | $9.00 | 6,630 | — | — |
| 2026-06-01 | $9.24 | $9.24 | 25,068 | — | — |
| 2026-05-29 | $9.16 | $9.16 | 18,315 | — | — |
| 2026-05-28 | $9.20 | $9.20 | 49,603 | — | — |
| 2026-05-27 | $8.36 | $8.36 | 19,165 | — | — |
| 2026-05-26 | $8.40 | $8.40 | 18,320 | — | — |
| 2026-05-22 | $8.00 | $8.00 | 13,968 | — | — |
| 2026-05-21 | $8.16 | $8.16 | 17,495 | — | — |
| 2026-05-20 | $8.20 | $8.20 | 34,095 | — | — |
| 2026-05-19 | $8.64 | $8.64 | 9,085 | — | — |
| 2026-05-18 | $8.76 | $8.76 | 16,035 | — | — |
| 2026-05-15 | $8.60 | $8.60 | 22,743 | — | — |
| 2026-05-14 | $8.96 | $8.96 | 57,180 | — | — |
| 2026-05-13 | $8.68 | $8.68 | 9,830 | — | — |
| 2026-05-12 | $8.76 | $8.76 | 15,853 | — | — |
| 2026-05-11 | $9.36 | $9.36 | 9,083 | — | — |
| 2026-05-08 | $9.28 | $9.28 | 16,198 | — | — |
| 2026-05-07 | $9.20 | $9.20 | 47,665 | — | — |
| 2026-05-06 | $8.84 | $8.84 | 46,680 | — | — |
| 2026-05-05 | $9.24 | $9.24 | 1,015,785 | — | — |
| 2026-05-04 | $9.24 | $9.24 | 15,008 | — | — |
| 2026-05-01 | $9.60 | $9.60 | 18,693 | — | — |
| 2026-04-30 | $9.28 | $9.28 | 24,045 | — | — |
| 2026-04-29 | $8.80 | $8.80 | 23,123 | — | — |
| 2026-04-28 | $9.88 | $9.88 | 34,608 | — | — |
| 2026-04-27 | $11.64 | $11.64 | 14,938 | — | — |
| 2026-04-24 | $13.12 | $13.12 | 30,990 | — | — |
| 2026-04-23 | $14.32 | $14.32 | 7,348 | — | — |
| 2026-04-22 | $15.52 | $15.52 | 5,578 | — | — |
| 2026-04-21 | $15.04 | $15.04 | 3,480 | — | — |
| 2026-04-20 | $15.28 | $15.28 | 4,738 | — | — |
| 2026-04-17 | $15.20 | $15.20 | 7,023 | — | — |
| 2026-04-16 | $15.32 | $15.32 | 11,043 | — | — |
| 2026-04-15 | $14.56 | $14.56 | 16,990 | — | — |
| 2026-04-14 | $14.56 | $14.56 | 8,825 | — | — |
| 2026-04-13 | $14.56 | $14.56 | 19,103 | — | — |
| 2026-04-10 | $13.48 | $13.48 | 8,333 | — | — |
| 2026-04-09 | $13.48 | $13.48 | 10,998 | — | — |
| 2026-04-08 | $14.12 | $14.12 | 12,980 | — | — |
| 2026-04-07 | $14.16 | $14.16 | 8,763 | — | — |
| 2026-04-06 | $14.40 | $14.40 | 9,673 | — | — |
| 2026-04-02 | $13.68 | $13.68 | 17,030 | — | — |
| 2026-04-01 | $14.88 | $14.88 | 61,888 | — | — |
| 2026-03-31 | $14.72 | $14.72 | 6,835 | — | — |
| 2026-03-30 | $13.64 | $13.64 | 4,253 | — | — |
| 2026-03-27 | $14.96 | $14.96 | 12,070 | — | — |
| 2026-03-26 | $15.20 | $15.20 | 12,140 | — | — |
| 2026-03-25 | $14.52 | $14.52 | 6,385 | — | — |
| 2026-03-24 | $14.48 | $14.48 | 5,820 | — | — |
| 2026-03-23 | $14.40 | $14.40 | 10,863 | — | — |
| 2026-03-20 | $14.24 | $14.24 | 12,258 | — | — |
| 2026-03-19 | $14.48 | $14.48 | 15,748 | — | — |
| 2026-03-18 | $14.80 | $14.80 | 30,053 | — | — |
| 2026-03-17 | $18.20 | $18.20 | 8,870 | — | — |
| 2026-03-16 | $18.60 | $18.60 | 7,785 | — | — |
| 2026-03-13 | $18.44 | $18.44 | 6,018 | — | — |
| 2026-03-12 | $19.16 | $19.16 | 9,530 | — | — |
| 2026-03-11 | $20.00 | $20.00 | 18,555 | — | — |
| 2026-03-10 | $19.08 | $19.08 | 5,040 | — | — |
| 2026-03-09 | $19.88 | $19.88 | 7,663 | — | — |
| 2026-03-06 | $19.92 | $19.92 | 10,600 | — | — |
| 2026-03-05 | $20.88 | $20.88 | 8,648 | — | — |
| 2026-03-04 | $22.40 | $22.40 | 7,235 | — | — |
| 2026-03-03 | $20.48 | $20.48 | 7,783 | — | — |
| 2026-03-02 | $20.12 | $20.12 | 6,150 | — | — |
| 2026-02-27 | $20.04 | $20.04 | 6,690 | — | — |
| 2026-02-26 | $21.52 | $21.52 | 9,328 | — | — |
| 2026-02-25 | $21.12 | $21.12 | 7,180 | — | — |
| 2026-02-24 | $19.48 | $19.48 | 3,743 | — | — |
| 2026-02-23 | $18.60 | $18.60 | 4,368 | — | — |
| 2026-02-20 | $19.76 | $19.76 | 8,915 | — | — |
| 2026-02-19 | $20.20 | $20.20 | 10,723 | — | — |
| 2026-02-18 | $21.52 | $21.52 | 7,650 | — | — |
| 2026-02-17 | $23.16 | $23.16 | 5,473 | — | — |
| 2026-02-13 | $23.60 | $23.60 | 8,675 | — | — |
| 2026-02-12 | $24.00 | $24.00 | 10,170 | — | — |
| 2026-02-11 | $23.32 | $23.32 | 18,823 | — | — |
| 2026-02-10 | $24.96 | $24.96 | 18,338 | — | — |
| 2026-02-09 | $29.08 | $29.08 | 24,285 | — | — |
| 2026-02-06 | $32.12 | $32.12 | 26,500 | — | — |
| 2026-02-05 | $37.20 | $37.20 | 19,373 | — | — |
| 2026-02-04 | $40.80 | $40.80 | 23,733 | — | — |
| 2026-02-03 | $41.20 | $41.20 | 28,973 | — | — |
| 2026-02-02 | $36.60 | $36.60 | 54,503 | — | — |
| 2026-01-30 | $41.80 | $41.80 | 25,773 | — | — |
| 2026-01-29 | $44.80 | $44.80 | 56,925 | — | — |
| 2026-01-28 | $44.80 | $44.80 | 86,755 | — | — |
| 2026-01-27 | $37.36 | $37.36 | 38,468 | — | — |
| 2026-01-26 | $37.60 | $37.60 | 79,843 | — | — |
| 2026-01-23 | $38.12 | $38.12 | 77,030 | — | — |
| 2026-01-22 | $36.48 | $36.48 | 28,753 | — | — |
| 2026-01-21 | $36.80 | $36.80 | 79,808 | — | — |
| 2026-01-20 | $32.20 | $32.20 | 43,045 | — | — |
| 2026-01-16 | $30.08 | $30.08 | 40,148 | — | — |
| 2026-01-15 | $27.80 | $27.80 | 17,963 | — | — |
| 2026-01-14 | $27.20 | $27.20 | 13,093 | — | — |
| 2026-01-13 | $27.60 | $27.60 | 39,950 | — | — |
| 2026-01-12 | $25.88 | $25.88 | 16,923 | — | — |
| 2026-01-09 | $26.04 | $26.04 | 24,085 | — | — |
| 2026-01-08 | $28.28 | $28.28 | 99,663 | — | — |
| 2026-01-07 | $26.16 | $26.16 | 1,830,140 | — | — |
| 2026-01-06 | $19.64 | $19.64 | 335,615 | — | — |
| 2026-01-05 | $18.32 | $18.32 | 6,050 | — | — |
| 2026-01-02 | $18.48 | $18.48 | 1,998 | — | — |