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
- 2019-06-21 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 | — | — | — | $6.15 | 317 |
| 2026-09-03 | — | — | — | $6.67 | 628 |
| 2026-09-02 | — | — | — | $6.52 | 1,022 |
| 2026-09-01 | — | — | — | $5.94 | 1,952 |
| 2026-08-31 | — | — | — | $6.02 | 1,863 |
| 2026-08-28 | — | — | — | $0.67 | 3,161 |
| 2026-08-27 | $0.66 | $0.66 | 833,400 | $0.67 | 3,120 |
| 2026-08-26 | $0.71 | $0.71 | 92,500 | $0.72 | 3 |
| 2026-08-25 | $0.72 | $0.72 | 141,800 | $0.69 | 500 |
| 2026-08-24 | $0.69 | $0.69 | 102,700 | $0.69 | 204 |
| 2026-08-21 | $0.69 | $0.69 | 108,800 | $0.72 | 136 |
| 2026-08-20 | $0.71 | $0.71 | 350,700 | $0.72 | 2,600 |
| 2026-08-19 | $0.72 | $0.72 | 200,500 | $0.74 | 1,822 |
| 2026-08-18 | $0.73 | $0.73 | 479,500 | $0.72 | 1,288 |
| 2026-08-17 | $0.72 | $0.72 | 6,553,300 | $0.78 | 13,654 |
| 2026-08-14 | $0.79 | $0.79 | 460,500 | $0.78 | 2,006 |
| 2026-08-13 | $0.76 | $0.76 | 265,400 | $0.77 | 500 |
| 2026-08-12 | $0.73 | $0.73 | 84,400 | $0.73 | 78 |
| 2026-08-11 | $0.75 | $0.75 | 95,500 | $0.73 | 500 |
| 2026-08-10 | $0.71 | $0.71 | 165,800 | $0.73 | 200 |
| 2026-08-07 | $0.72 | $0.72 | 117,100 | $0.76 | 1,007 |
| 2026-08-06 | $0.75 | $0.75 | 85,700 | — | — |
| 2026-08-05 | $0.75 | $0.75 | 114,600 | — | — |
| 2026-08-04 | $0.77 | $0.77 | 119,200 | $0.77 | 7,120 |
| 2026-08-03 | $0.74 | $0.74 | 128,800 | $0.76 | 475 |
| 2026-07-31 | $0.77 | $0.77 | 127,800 | $0.79 | 301 |
| 2026-07-30 | $0.76 | $0.76 | 364,300 | $0.77 | 5,083 |
| 2026-07-29 | $0.72 | $0.72 | 280,700 | $0.82 | 100 |
| 2026-07-28 | $0.88 | $0.88 | 129,000 | $1.00 | 101 |
| 2026-07-27 | $1.01 | $1.01 | 70,900 | $1.05 | 303 |
| 2026-07-24 | $1.02 | $1.02 | 63,100 | — | — |
| 2026-07-23 | $1.06 | $1.06 | 56,400 | $1.08 | 200 |
| 2026-07-22 | $1.07 | $1.07 | 301,400 | $1.07 | 1,645 |
| 2026-07-21 | $1.12 | $1.12 | 55,800 | $1.11 | 608 |
| 2026-07-20 | $1.12 | $1.12 | 68,300 | $1.14 | 1,305 |
| 2026-07-17 | $1.15 | $1.15 | 100,000 | — | — |
| 2026-07-16 | $1.14 | $1.14 | 472,100 | — | — |
| 2026-07-15 | $1.15 | $1.15 | 406,300 | — | — |
| 2026-07-14 | $1.16 | $1.16 | 287,000 | — | — |
| 2026-07-13 | $1.05 | $1.05 | 407,700 | — | — |
| 2026-07-10 | $1.08 | $1.08 | 252,100 | — | — |
| 2026-07-09 | $1.02 | $1.02 | 130,100 | — | — |
| 2026-07-08 | $1.00 | $1.00 | 158,900 | — | — |
| 2026-07-07 | $1.01 | $1.01 | 221,900 | — | — |
| 2026-07-06 | $1.09 | $1.09 | 114,800 | — | — |
| 2026-07-02 | $1.11 | $1.11 | 130,100 | — | — |
| 2026-07-01 | $1.10 | $1.10 | 692,900 | — | — |
| 2026-06-30 | $1.12 | $1.12 | 293,900 | — | — |
| 2026-06-29 | $1.10 | $1.10 | 766,200 | — | — |
| 2026-06-26 | $1.12 | $1.12 | 121,500 | — | — |
| 2026-06-25 | $1.16 | $1.16 | 126,400 | — | — |
| 2026-06-24 | $1.16 | $1.16 | 267,700 | — | — |
| 2026-06-23 | $1.26 | $1.26 | 251,500 | — | — |
| 2026-06-22 | $1.23 | $1.23 | 105,500 | — | — |
| 2026-06-18 | $1.26 | $1.26 | 123,700 | — | — |
| 2026-06-17 | $1.27 | $1.27 | 220,000 | — | — |
| 2026-06-16 | $1.29 | $1.29 | 120,200 | — | — |
| 2026-06-15 | $1.30 | $1.30 | 153,700 | — | — |
| 2026-06-12 | $1.36 | $1.36 | 312,400 | — | — |
| 2026-06-11 | $1.32 | $1.32 | 234,500 | — | — |
| 2026-06-10 | $1.30 | $1.30 | 649,900 | — | — |
| 2026-06-09 | $1.33 | $1.33 | 203,600 | — | — |
| 2026-06-08 | $1.33 | $1.33 | 309,500 | — | — |
| 2026-06-05 | $1.38 | $1.38 | 287,500 | — | — |
| 2026-06-04 | $1.43 | $1.43 | 438,200 | — | — |
| 2026-06-03 | $1.46 | $1.46 | 266,200 | — | — |
| 2026-06-02 | $1.45 | $1.45 | 307,600 | — | — |
| 2026-06-01 | $1.43 | $1.43 | 554,900 | — | — |
| 2026-05-29 | $1.40 | $1.40 | 501,200 | — | — |
| 2026-05-28 | $1.46 | $1.46 | 982,800 | — | — |
| 2026-05-27 | $1.36 | $1.36 | 2,424,700 | — | — |
| 2026-05-26 | $1.71 | $1.71 | 26,034,000 | — | — |
| 2026-05-22 | $1.19 | $1.19 | 18,327,100 | — | — |
| 2026-05-21 | $1.33 | $1.33 | 302,200 | — | — |
| 2026-05-20 | $1.42 | $1.42 | 489,000 | — | — |
| 2026-05-19 | $1.36 | $1.36 | 289,400 | — | — |
| 2026-05-18 | $1.46 | $1.46 | 864,100 | — | — |
| 2026-05-15 | $1.84 | $1.84 | 8,612,800 | — | — |
| 2026-05-14 | $2.34 | $2.34 | 85,400 | — | — |
| 2026-05-13 | $2.31 | $2.31 | 59,500 | — | — |
| 2026-05-12 | $2.40 | $2.40 | 65,000 | — | — |
| 2026-05-11 | $2.42 | $2.42 | 90,100 | — | — |
| 2026-05-08 | $2.54 | $2.54 | 91,100 | — | — |
| 2026-05-07 | $2.68 | $2.68 | 105,100 | — | — |
| 2026-05-06 | $2.78 | $2.78 | 145,900 | — | — |
| 2026-05-05 | $3.08 | $3.08 | 105,700 | — | — |
| 2026-05-04 | $3.30 | $3.30 | 130,000 | — | — |
| 2026-05-01 | $3.39 | $3.39 | 126,400 | — | — |
| 2026-04-30 | $3.49 | $3.49 | 137,400 | — | — |
| 2026-04-29 | $3.41 | $3.41 | 91,100 | — | — |
| 2026-04-28 | $3.57 | $3.57 | 691,200 | — | — |
| 2026-04-27 | $3.77 | $3.77 | 301,800 | — | — |
| 2026-04-24 | $4.04 | $4.04 | 240,300 | — | — |
| 2026-04-23 | $3.99 | $3.99 | 421,600 | — | — |
| 2026-04-22 | $4.00 | $4.00 | 665,200 | — | — |
| 2026-04-21 | $4.05 | $4.05 | 580,600 | — | — |
| 2026-04-20 | $4.53 | $4.53 | 32,833,400 | — | — |
| 2026-04-17 | $4.44 | $4.44 | 104,400 | — | — |
| 2026-04-16 | $4.86 | $4.86 | 446,800 | — | — |
| 2026-04-15 | $5.31 | $5.31 | 204,800 | — | — |
| 2026-04-14 | $5.41 | $5.41 | 74,400 | — | — |
| 2026-04-13 | $5.67 | $5.67 | 119,700 | — | — |
| 2026-04-10 | $5.95 | $5.95 | 211,600 | — | — |
| 2026-04-09 | $6.51 | $6.51 | 187,700 | — | — |
| 2026-04-08 | $6.84 | $6.84 | 285,800 | — | — |
| 2026-04-07 | $7.29 | $7.29 | 2,691,500 | — | — |
| 2026-04-06 | $6.61 | $6.61 | 181,200 | — | — |
| 2026-04-02 | $7.04 | $7.04 | 435,800 | — | — |
| 2026-04-01 | $7.84 | $7.84 | 832,000 | — | — |
| 2026-03-31 | $7.58 | $7.58 | 5,038,400 | — | — |
| 2026-03-30 | $8.73 | $8.73 | 2,976,100 | — | — |
| 2026-03-27 | $10.54 | $10.54 | 82,507,200 | — | — |
| 2026-03-26 | $3.19 | $3.19 | 2,185,800 | — | — |
| 2026-03-25 | $4.85 | $4.85 | 3,313,500 | — | — |
| 2026-03-24 | $5.79 | $5.79 | 550,300 | — | — |
| 2026-03-23 | $7.66 | $7.66 | 497,300 | — | — |
| 2026-03-20 | $7.97 | $7.97 | 12,021,200 | — | — |
| 2026-03-19 | $7.16 | $7.16 | 907,800 | — | — |
| 2026-03-18 | $7.31 | $7.31 | 58,783,900 | — | — |
| 2026-03-17 | $4.85 | $4.85 | 465,800 | — | — |
| 2026-03-16 | $4.15 | $4.15 | 138,400 | — | — |
| 2026-03-13 | $3.76 | $3.76 | 22,300 | — | — |
| 2026-03-12 | $3.90 | $3.90 | 48,800 | — | — |
| 2026-03-11 | $4.14 | $4.14 | 62,200 | — | — |
| 2026-03-10 | $4.05 | $4.05 | 123,200 | — | — |
| 2026-03-09 | $3.51 | $3.51 | 94,033 | — | — |
| 2026-03-06 | $3.42 | $3.42 | 20,700 | — | — |
| 2026-03-05 | $3.51 | $3.51 | 2,400 | — | — |
| 2026-03-04 | $3.60 | $3.60 | 18,533 | — | — |
| 2026-03-03 | $3.30 | $3.30 | 9,667 | — | — |
| 2026-03-02 | $3.42 | $3.42 | 6,200 | — | — |
| 2026-02-27 | $3.57 | $3.57 | 8,700 | — | — |
| 2026-02-26 | $3.72 | $3.72 | 6,467 | — | — |
| 2026-02-25 | $3.63 | $3.63 | 3,000 | — | — |
| 2026-02-24 | $3.90 | $3.90 | 16,633 | — | — |
| 2026-02-23 | $3.72 | $3.72 | 6,800 | — | — |
| 2026-02-20 | $3.96 | $3.96 | 23,700 | — | — |
| 2026-02-19 | $4.23 | $4.23 | 23,500 | — | — |
| 2026-02-18 | $3.57 | $3.57 | 14,900 | — | — |
| 2026-02-17 | $3.39 | $3.39 | 10,133 | — | — |
| 2026-02-13 | $3.60 | $3.60 | 7,500 | — | — |
| 2026-02-12 | $3.88 | $3.88 | 14,033 | — | — |
| 2026-02-11 | $3.99 | $3.99 | 14,667 | — | — |
| 2026-02-10 | $4.32 | $4.32 | 3,667 | — | — |
| 2026-02-09 | $4.35 | $4.35 | 4,567 | — | — |
| 2026-02-06 | $4.41 | $4.41 | 7,800 | — | — |
| 2026-02-05 | $4.11 | $4.11 | 16,000 | — | — |
| 2026-02-04 | $4.35 | $4.35 | 12,333 | — | — |
| 2026-02-03 | $4.59 | $4.59 | 10,567 | — | — |
| 2026-02-02 | $4.89 | $4.89 | 3,267 | — | — |
| 2026-01-30 | $5.13 | $5.13 | 8,200 | — | — |
| 2026-01-29 | $5.04 | $5.04 | 9,000 | — | — |
| 2026-01-28 | $5.43 | $5.43 | 4,567 | — | — |
| 2026-01-27 | $5.46 | $5.46 | 14,167 | — | — |
| 2026-01-26 | $5.37 | $5.37 | 4,600 | — | — |
| 2026-01-23 | $5.19 | $5.19 | 9,467 | — | — |
| 2026-01-22 | $5.19 | $5.19 | 15,900 | — | — |
| 2026-01-21 | $5.13 | $5.13 | 18,733 | — | — |
| 2026-01-20 | $4.98 | $4.98 | 9,500 | — | — |
| 2026-01-16 | $5.13 | $5.13 | 35,800 | — | — |
| 2026-01-15 | $4.98 | $4.98 | 19,700 | — | — |
| 2026-01-14 | $4.83 | $4.83 | 68,400 | — | — |
| 2026-01-13 | $4.53 | $4.53 | 54,300 | — | — |
| 2026-01-12 | $4.20 | $4.20 | 26,733 | — | — |
| 2026-01-09 | $4.26 | $4.26 | 37,133 | — | — |
| 2026-01-08 | $4.80 | $4.80 | 182,100 | — | — |
| 2026-01-07 | $4.65 | $4.65 | 37,633 | — | — |
| 2026-01-06 | $3.93 | $3.93 | 11,900 | — | — |
| 2026-01-05 | $3.90 | $3.90 | 11,900 | — | — |
| 2026-01-02 | $3.81 | $3.81 | 6,867 | — | — |