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
- 2025-03-21 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 | — | — | — | $2.32 | 5 |
| 2026-09-03 | — | — | — | $2.39 | 305 |
| 2026-09-02 | — | — | — | $2.25 | 500 |
| 2026-09-01 | — | — | — | $2.23 | 61 |
| 2026-08-31 | — | — | — | $2.24 | 170 |
| 2026-08-28 | — | — | — | $2.33 | 129 |
| 2026-08-27 | $2.36 | $2.36 | 42,200 | $2.34 | 207 |
| 2026-08-26 | $2.30 | $2.30 | 42,700 | — | — |
| 2026-08-25 | $2.32 | $2.32 | 66,100 | $2.36 | 836 |
| 2026-08-24 | $2.40 | $2.40 | 69,400 | $2.46 | 20 |
| 2026-08-21 | $2.37 | $2.37 | 70,700 | $2.44 | 1,130 |
| 2026-08-20 | $2.41 | $2.41 | 66,900 | $2.35 | 863 |
| 2026-08-19 | $2.41 | $2.41 | 150,400 | $2.48 | 333 |
| 2026-08-18 | $2.50 | $2.50 | 121,400 | $2.55 | 900 |
| 2026-08-17 | $2.63 | $2.63 | 134,900 | $2.58 | 4,150 |
| 2026-08-14 | $2.65 | $2.65 | 129,400 | $2.54 | 687 |
| 2026-08-13 | $2.67 | $2.67 | 111,900 | $2.65 | 923 |
| 2026-08-12 | $2.69 | $2.69 | 191,700 | $2.64 | 3,370 |
| 2026-08-11 | $2.70 | $2.70 | 499,300 | $2.72 | 2,818 |
| 2026-08-10 | $2.70 | $2.70 | 416,000 | $2.76 | 4,248 |
| 2026-08-07 | $2.78 | $2.78 | 355,900 | $2.69 | 2,099 |
| 2026-08-06 | $2.83 | $2.83 | 419,900 | $2.88 | 2,380 |
| 2026-08-05 | $2.86 | $2.86 | 1,561,500 | $3.01 | 3,058 |
| 2026-08-04 | $2.84 | $2.84 | 552,600 | $2.93 | 5,715 |
| 2026-08-03 | $3.10 | $3.10 | 565,900 | $3.31 | 3,143 |
| 2026-07-31 | $3.40 | $3.40 | 1,242,500 | $3.94 | 15,405 |
| 2026-07-30 | $3.61 | $3.61 | 2,770,800 | $5.02 | 7,116 |
| 2026-07-29 | $5.83 | $5.83 | 2,964,200 | $5.42 | 22,630 |
| 2026-07-28 | $6.44 | $6.44 | 34,368,000 | $5.50 | 122,416 |
| 2026-07-27 | $4.17 | $4.17 | 90,445,400 | $2.94 | 414,677 |
| 2026-07-24 | $1.93 | $1.93 | 3,460,700 | $2.43 | 1,828 |
| 2026-07-23 | $2.68 | $2.68 | 1,438,000 | $3.03 | 5,815 |
| 2026-07-22 | $2.99 | $2.99 | 2,562,800 | $3.06 | 16,884 |
| 2026-07-21 | $3.09 | $3.09 | 1,858,100 | $2.98 | 4,797 |
| 2026-07-20 | $3.51 | $3.51 | 75,620,900 | $7.78 | 124,007 |
| 2026-07-17 | $4.14 | $4.14 | 25,917,100 | — | — |
| 2026-07-16 | $3.04 | $3.04 | 8,114,600 | — | — |
| 2026-07-15 | $3.32 | $3.32 | 85,700 | — | — |
| 2026-07-14 | $3.50 | $3.50 | 103,400 | — | — |
| 2026-07-13 | $4.10 | $4.10 | 147,000 | — | — |
| 2026-07-10 | $4.55 | $4.55 | 157,050 | — | — |
| 2026-07-09 | $5.04 | $5.04 | 285,390 | — | — |
| 2026-07-08 | $5.13 | $5.13 | 7,817,610 | — | — |
| 2026-07-07 | $4.13 | $4.13 | 97,970 | — | — |
| 2026-07-06 | $4.50 | $4.50 | 500,010 | — | — |
| 2026-07-02 | $6.28 | $6.28 | 1,349,210 | — | — |
| 2026-07-01 | $5.38 | $5.38 | 3,736,150 | — | — |
| 2026-06-30 | $5.59 | $5.59 | 40,588,850 | — | — |
| 2026-06-29 | $2.82 | $2.82 | 152,790 | — | — |
| 2026-06-26 | $3.36 | $3.36 | 98,370 | — | — |
| 2026-06-25 | $4.00 | $4.00 | 95,460 | — | — |
| 2026-06-24 | $3.85 | $3.85 | 122,380 | — | — |
| 2026-06-23 | $4.10 | $4.10 | 95,890 | — | — |
| 2026-06-22 | $4.10 | $4.10 | 92,100 | — | — |
| 2026-06-18 | $4.13 | $4.13 | 233,680 | — | — |
| 2026-06-17 | $4.93 | $4.93 | 232,680 | — | — |
| 2026-06-16 | $5.20 | $5.20 | 246,900 | — | — |
| 2026-06-15 | $6.09 | $6.09 | 186,160 | — | — |
| 2026-06-12 | $6.68 | $6.68 | 474,720 | — | — |
| 2026-06-11 | $10.10 | $10.10 | 236,590 | — | — |
| 2026-06-10 | $12.10 | $12.10 | 3,182,060 | — | — |
| 2026-06-09 | $8.87 | $8.87 | 303,740 | — | — |
| 2026-06-08 | $8.08 | $8.08 | 121,220 | — | — |
| 2026-06-05 | $8.20 | $8.20 | 29,090 | — | — |
| 2026-06-04 | $8.80 | $8.80 | 49,750 | — | — |
| 2026-06-03 | $9.20 | $9.20 | 31,100 | — | — |
| 2026-06-02 | $9.01 | $9.01 | 31,090 | — | — |
| 2026-06-01 | $9.20 | $9.20 | 63,960 | — | — |
| 2026-05-29 | $8.97 | $8.97 | 224,830 | — | — |
| 2026-05-28 | $10.00 | $10.00 | 185,410 | — | — |
| 2026-05-27 | $11.80 | $11.80 | 382,110 | — | — |
| 2026-05-26 | $16.50 | $16.50 | 1,646,280 | — | — |
| 2026-05-22 | $13.00 | $13.00 | 10,154,220 | — | — |
| 2026-05-21 | $6.18 | $6.18 | 151,740 | — | — |
| 2026-05-20 | $7.50 | $7.50 | 47,040 | — | — |
| 2026-05-19 | $7.90 | $7.90 | 113,330 | — | — |
| 2026-05-18 | $9.40 | $9.40 | 148,750 | — | — |
| 2026-05-15 | $9.05 | $9.05 | 3,215,270 | — | — |
| 2026-05-14 | $7.73 | $7.73 | 1,308,560 | — | — |
| 2026-05-13 | $8.10 | $8.10 | 32,790 | — | — |
| 2026-05-12 | $8.14 | $8.14 | 44,670 | — | — |
| 2026-05-11 | $9.01 | $9.01 | 54,810 | — | — |
| 2026-05-08 | $10.40 | $10.40 | 65,670 | — | — |
| 2026-05-07 | $11.60 | $11.60 | 84,010 | — | — |
| 2026-05-06 | $11.80 | $11.80 | 221,120 | — | — |
| 2026-05-05 | $13.00 | $13.00 | 3,410,330 | — | — |
| 2026-05-04 | $11.90 | $11.90 | 154,410 | — | — |
| 2026-05-01 | $14.40 | $14.40 | 161,470 | — | — |
| 2026-04-30 | $19.80 | $19.80 | 2,308,710 | — | — |
| 2026-04-29 | $19.00 | $19.00 | 1,372,490 | — | — |
| 2026-04-28 | $15.30 | $15.30 | 20,198,500 | — | — |
| 2026-04-27 | $7.79 | $7.79 | 29,470 | — | — |
| 2026-04-24 | $9.00 | $9.00 | 55,570 | — | — |
| 2026-04-23 | $10.70 | $10.70 | 43,310 | — | — |
| 2026-04-22 | $11.90 | $11.90 | 106,830 | — | — |
| 2026-04-21 | $13.50 | $13.50 | 2,839,450 | — | — |
| 2026-04-20 | $8.70 | $8.70 | 1,128,650 | — | — |
| 2026-04-17 | $9.75 | $9.75 | 176,050 | — | — |
| 2026-04-16 | $10.30 | $10.30 | 11,030 | — | — |
| 2026-04-15 | $11.50 | $11.50 | 5,320 | — | — |
| 2026-04-14 | $11.70 | $11.70 | 4,070 | — | — |
| 2026-04-13 | $12.20 | $12.20 | 7,410 | — | — |
| 2026-04-10 | $12.90 | $12.90 | 7,700 | — | — |
| 2026-04-09 | $13.20 | $13.20 | 9,030 | — | — |
| 2026-04-08 | $11.40 | $11.40 | 11,700 | — | — |
| 2026-04-07 | $13.20 | $13.20 | 1,640 | — | — |
| 2026-04-06 | $13.30 | $13.30 | 2,440 | — | — |
| 2026-04-02 | $13.80 | $13.80 | 9,550 | — | — |
| 2026-04-01 | $14.20 | $14.20 | 3,460 | — | — |
| 2026-03-31 | $14.30 | $14.30 | 13,530 | — | — |
| 2026-03-30 | $14.10 | $14.10 | 2,470 | — | — |
| 2026-03-27 | $14.40 | $14.40 | 3,730 | — | — |
| 2026-03-26 | $14.90 | $14.90 | 4,380 | — | — |
| 2026-03-25 | $14.50 | $14.50 | 3,850 | — | — |
| 2026-03-24 | $15.20 | $15.20 | 19,340 | — | — |
| 2026-03-23 | $14.00 | $14.00 | 4,750 | — | — |
| 2026-03-20 | $14.20 | $14.20 | 1,440 | — | — |
| 2026-03-19 | $13.30 | $13.30 | 7,420 | — | — |
| 2026-03-18 | $13.10 | $13.10 | 8,970 | — | — |
| 2026-03-17 | $13.80 | $13.80 | 11,550 | — | — |
| 2026-03-16 | $14.10 | $14.10 | 14,640 | — | — |
| 2026-03-13 | $15.10 | $15.10 | 18,080 | — | — |
| 2026-03-12 | $16.00 | $16.00 | 21,550 | — | — |
| 2026-03-11 | $21.10 | $21.10 | 31,070 | — | — |
| 2026-03-10 | $19.30 | $19.30 | 253,440 | — | — |
| 2026-03-09 | $15.40 | $15.40 | 772,990 | — | — |
| 2026-03-06 | $16.60 | $16.60 | 17,070 | — | — |
| 2026-03-05 | $15.40 | $15.40 | 4,330 | — | — |
| 2026-03-04 | $14.70 | $14.70 | 3,450 | — | — |
| 2026-03-03 | $15.00 | $15.00 | 6,090 | — | — |
| 2026-03-02 | $14.70 | $14.70 | 3,010 | — | — |
| 2026-02-27 | $15.50 | $15.50 | 2,000 | — | — |
| 2026-02-26 | $16.00 | $16.00 | 2,330 | — | — |
| 2026-02-25 | $16.30 | $16.30 | 8,910 | — | — |
| 2026-02-24 | $15.50 | $15.50 | 13,860 | — | — |
| 2026-02-23 | $19.00 | $19.00 | 19,740 | — | — |
| 2026-02-20 | $23.90 | $23.90 | 712,550 | — | — |
| 2026-02-19 | $20.20 | $20.20 | 2,980 | — | — |
| 2026-02-18 | $22.10 | $22.10 | 5,880 | — | — |
| 2026-02-17 | $24.00 | $24.00 | 1,470 | — | — |
| 2026-02-13 | $25.30 | $25.30 | 2,990 | — | — |
| 2026-02-12 | $26.50 | $26.50 | 2,810 | — | — |
| 2026-02-11 | $26.70 | $26.70 | 1,570 | — | — |
| 2026-02-10 | $26.60 | $26.60 | 2,250 | — | — |
| 2026-02-09 | $29.00 | $29.00 | 2,120 | — | — |
| 2026-02-06 | $29.80 | $29.80 | 2,630 | — | — |
| 2026-02-05 | $31.30 | $31.30 | 3,550 | — | — |
| 2026-02-04 | $35.70 | $35.70 | 2,500 | — | — |
| 2026-02-03 | $39.20 | $39.20 | 13,920 | — | — |
| 2026-02-02 | $40.20 | $40.20 | 1,750 | — | — |
| 2026-01-30 | $43.80 | $43.80 | 6,880 | — | — |
| 2026-01-29 | $38.20 | $38.20 | 3,050 | — | — |
| 2026-01-28 | $38.50 | $38.50 | 4,050 | — | — |
| 2026-01-27 | $39.90 | $39.90 | 4,350 | — | — |
| 2026-01-26 | $39.50 | $39.50 | 3,770 | — | — |
| 2026-01-23 | $44.30 | $44.30 | 3,300 | — | — |
| 2026-01-22 | $44.10 | $44.10 | 9,590 | — | — |
| 2026-01-21 | $51.60 | $51.60 | 7,760 | — | — |
| 2026-01-20 | $57.70 | $57.70 | 31,700 | — | — |
| 2026-01-16 | $70.50 | $70.50 | 2,034,000 | — | — |
| 2026-01-15 | $45.10 | $45.10 | 6,210 | — | — |
| 2026-01-14 | $39.10 | $39.10 | 2,270 | — | — |
| 2026-01-13 | $41.70 | $41.70 | 12,840 | — | — |
| 2026-01-12 | $46.10 | $46.10 | 7,180 | — | — |
| 2026-01-09 | $39.50 | $39.50 | 4,150 | — | — |
| 2026-01-08 | $44.96 | $44.96 | 9,570 | — | — |
| 2026-01-07 | $43.20 | $43.20 | 770 | — | — |
| 2026-01-06 | $46.00 | $46.00 | 1,630 | — | — |
| 2026-01-05 | $42.60 | $42.60 | 1,010 | — | — |
| 2026-01-02 | $44.10 | $44.10 | 3,490 | — | — |