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
- 2024-12-27 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 | — | — | — | $2.58 | 335 |
| 2026-09-02 | — | — | — | $2.74 | 24 |
| 2026-09-01 | — | — | — | $2.67 | 61 |
| 2026-08-31 | — | — | — | $2.89 | 650 |
| 2026-08-28 | — | — | — | $2.80 | 200 |
| 2026-08-27 | $2.81 | $2.81 | 60,200 | — | — |
| 2026-08-26 | $2.82 | $2.82 | 129,600 | $2.75 | 3,167 |
| 2026-08-25 | $2.59 | $2.59 | 42,900 | $2.82 | 501 |
| 2026-08-24 | $2.88 | $2.88 | 43,400 | $2.96 | 81 |
| 2026-08-21 | $3.00 | $3.00 | 68,600 | $2.96 | 838 |
| 2026-08-20 | $2.96 | $2.96 | 107,300 | $2.93 | 1,017 |
| 2026-08-19 | $2.97 | $2.97 | 51,100 | $2.90 | 723 |
| 2026-08-18 | $2.93 | $2.93 | 76,900 | $3.02 | 750 |
| 2026-08-17 | $2.96 | $2.96 | 100,400 | $3.28 | 200 |
| 2026-08-14 | $3.31 | $3.31 | 127,400 | $3.42 | 663 |
| 2026-08-13 | $3.17 | $3.17 | 82,000 | $3.25 | 1,134 |
| 2026-08-12 | $3.15 | $3.15 | 104,700 | $3.37 | 201 |
| 2026-08-11 | $3.55 | $3.55 | 137,700 | $3.74 | 303 |
| 2026-08-10 | $3.45 | $3.45 | 428,100 | $3.07 | 2,555 |
| 2026-08-07 | $3.14 | $3.14 | 556,100 | $2.97 | 3,118 |
| 2026-08-06 | $3.22 | $3.22 | 16,772,200 | $2.65 | 36,772 |
| 2026-08-05 | $2.64 | $2.64 | 47,088 | $0.33 | 1,003 |
| 2026-08-04 | $2.68 | $2.68 | 71,850 | $0.35 | 9,117 |
| 2026-08-03 | $2.84 | $2.84 | 153,313 | $0.34 | 10,096 |
| 2026-07-31 | $2.93 | $2.93 | 408,813 | $0.33 | 5,625 |
| 2026-07-30 | $2.78 | $2.78 | 24,675 | $0.34 | 6,795 |
| 2026-07-29 | $2.86 | $2.86 | 18,613 | $0.35 | 8,444 |
| 2026-07-28 | $2.85 | $2.85 | 36,275 | $0.36 | 1,984 |
| 2026-07-27 | $3.02 | $3.02 | 37,775 | $0.40 | 5,672 |
| 2026-07-24 | $3.24 | $3.24 | 37,138 | $0.39 | 913 |
| 2026-07-23 | $3.20 | $3.20 | 46,763 | $0.40 | 608 |
| 2026-07-22 | $3.44 | $3.44 | 67,288 | $0.45 | 14,162 |
| 2026-07-21 | $4.09 | $4.09 | 395,425 | $0.44 | 16,486 |
| 2026-07-20 | $3.88 | $3.88 | 265,325 | $0.42 | 18,482 |
| 2026-07-17 | $3.65 | $3.65 | 921,800 | — | — |
| 2026-07-16 | $3.39 | $3.39 | 34,250 | — | — |
| 2026-07-15 | $3.54 | $3.54 | 180,013 | — | — |
| 2026-07-14 | $3.23 | $3.23 | 77,863 | — | — |
| 2026-07-13 | $3.75 | $3.75 | 101,725 | — | — |
| 2026-07-10 | $4.64 | $4.64 | 186,275 | — | — |
| 2026-07-09 | $5.30 | $5.30 | 146,488 | — | — |
| 2026-07-08 | $5.83 | $5.83 | 188,938 | — | — |
| 2026-07-07 | $6.00 | $6.00 | 7,777,200 | — | — |
| 2026-07-06 | $5.71 | $5.71 | 2,040,138 | — | — |
| 2026-07-02 | $6.70 | $6.70 | 395,600 | — | — |
| 2026-07-01 | $7.37 | $7.37 | 62,363 | — | — |
| 2026-06-30 | $8.08 | $8.08 | 96,863 | — | — |
| 2026-06-29 | $9.36 | $9.36 | 276,250 | — | — |
| 2026-06-26 | $9.20 | $9.20 | 18,875 | — | — |
| 2026-06-25 | $9.76 | $9.76 | 34,288 | — | — |
| 2026-06-24 | $10.00 | $10.00 | 36,475 | — | — |
| 2026-06-23 | $11.04 | $11.04 | 332,463 | — | — |
| 2026-06-22 | $10.80 | $10.80 | 86,638 | — | — |
| 2026-06-18 | $10.56 | $10.56 | 1,401,925 | — | — |
| 2026-06-17 | $9.60 | $9.60 | 851,288 | — | — |
| 2026-06-16 | $12.00 | $12.00 | 185,850 | — | — |
| 2026-06-15 | $11.84 | $11.84 | 1,561,400 | — | — |
| 2026-06-12 | $11.76 | $11.76 | 13,089,188 | — | — |
| 2026-06-11 | $8.40 | $8.40 | 3,438,038 | — | — |
| 2026-06-10 | $9.92 | $9.92 | 51,500 | — | — |
| 2026-06-09 | $12.48 | $12.48 | 280,913 | — | — |
| 2026-06-08 | $21.20 | $21.20 | 2,649,850 | — | — |
| 2026-06-05 | $8.48 | $8.48 | 1,013 | — | — |
| 2026-06-04 | $10.33 | $10.33 | 2,438 | — | — |
| 2026-06-03 | $9.83 | $9.83 | 350 | — | — |
| 2026-06-02 | $10.00 | $10.00 | 4,613 | — | — |
| 2026-06-01 | $9.36 | $9.36 | 738 | — | — |
| 2026-05-29 | $9.76 | $9.76 | 1,300 | — | — |
| 2026-05-28 | $9.60 | $9.60 | 1,000 | — | — |
| 2026-05-27 | $9.76 | $9.76 | 3,525 | — | — |
| 2026-05-26 | $8.72 | $8.72 | 550 | — | — |
| 2026-05-22 | $8.64 | $8.64 | 1,450 | — | — |
| 2026-05-21 | $8.96 | $8.96 | 525 | — | — |
| 2026-05-20 | $8.64 | $8.64 | 1,363 | — | — |
| 2026-05-19 | $8.72 | $8.72 | 2,825 | — | — |
| 2026-05-18 | $9.68 | $9.68 | 2,000 | — | — |
| 2026-05-15 | $10.16 | $10.16 | 1,075 | — | — |
| 2026-05-14 | $10.24 | $10.24 | 5,613 | — | — |
| 2026-05-13 | $11.76 | $11.76 | 7,000 | — | — |
| 2026-05-12 | $10.88 | $10.88 | 2,050 | — | — |
| 2026-05-11 | $10.40 | $10.40 | 5,513 | — | — |
| 2026-05-08 | $11.20 | $11.20 | 14,650 | — | — |
| 2026-05-07 | $9.84 | $9.84 | 1,175 | — | — |
| 2026-05-06 | $9.52 | $9.52 | 3,213 | — | — |
| 2026-05-05 | $9.20 | $9.20 | 1,863 | — | — |
| 2026-05-04 | $9.60 | $9.60 | 4,088 | — | — |
| 2026-05-01 | $9.04 | $9.04 | 775 | — | — |
| 2026-04-30 | $8.76 | $8.76 | 1,438 | — | — |
| 2026-04-29 | $8.44 | $8.44 | 1,250 | — | — |
| 2026-04-28 | $8.64 | $8.64 | 863 | — | — |
| 2026-04-27 | $8.80 | $8.80 | 950 | — | — |
| 2026-04-24 | $8.48 | $8.48 | 338 | — | — |
| 2026-04-23 | $8.64 | $8.64 | 713 | — | — |
| 2026-04-22 | $8.56 | $8.56 | 500 | — | — |
| 2026-04-21 | $8.72 | $8.72 | 3,113 | — | — |
| 2026-04-20 | $8.68 | $8.68 | 1,225 | — | — |
| 2026-04-17 | $8.80 | $8.80 | 2,463 | — | — |
| 2026-04-16 | $9.04 | $9.04 | 1,750 | — | — |
| 2026-04-15 | $9.12 | $9.12 | 5,463 | — | — |
| 2026-04-14 | $8.52 | $8.52 | 2,088 | — | — |
| 2026-04-13 | $8.72 | $8.72 | 2,650 | — | — |
| 2026-04-10 | $8.32 | $8.32 | 3,100 | — | — |
| 2026-04-09 | $8.40 | $8.40 | 1,675 | — | — |
| 2026-04-08 | $8.56 | $8.56 | 1,613 | — | — |
| 2026-04-07 | $8.16 | $8.16 | 2,400 | — | — |
| 2026-04-06 | $8.32 | $8.32 | 2,513 | — | — |
| 2026-04-02 | $8.40 | $8.40 | 5,000 | — | — |
| 2026-04-01 | $8.32 | $8.32 | 38,838 | — | — |
| 2026-03-31 | $8.40 | $8.40 | 48,850 | — | — |
| 2026-03-30 | $7.96 | $7.96 | 1,700 | — | — |
| 2026-03-27 | $8.28 | $8.28 | 1,425 | — | — |
| 2026-03-26 | $8.48 | $8.48 | 1,238 | — | — |
| 2026-03-25 | $8.56 | $8.56 | 1,238 | — | — |
| 2026-03-24 | $8.56 | $8.56 | 2,600 | — | — |
| 2026-03-23 | $8.72 | $8.72 | 1,863 | — | — |
| 2026-03-20 | $8.20 | $8.20 | 2,400 | — | — |
| 2026-03-19 | $8.48 | $8.48 | 1,613 | — | — |
| 2026-03-18 | $8.80 | $8.80 | 2,475 | — | — |
| 2026-03-17 | $8.96 | $8.96 | 9,163 | — | — |
| 2026-03-16 | $9.28 | $9.28 | 15,225 | — | — |
| 2026-03-13 | $9.60 | $9.60 | 7,575 | — | — |
| 2026-03-12 | $9.20 | $9.20 | 18,638 | — | — |
| 2026-03-11 | $9.52 | $9.52 | 10,738 | — | — |
| 2026-03-10 | $9.76 | $9.76 | 158,763 | — | — |
| 2026-03-09 | $12.00 | $12.00 | 279,200 | — | — |
| 2026-03-06 | $12.32 | $12.32 | 4,313 | — | — |
| 2026-03-05 | $12.64 | $12.64 | 2,213 | — | — |
| 2026-03-04 | $12.96 | $12.96 | 3,225 | — | — |
| 2026-03-03 | $13.36 | $13.36 | 4,263 | — | — |
| 2026-03-02 | $13.44 | $13.44 | 4,525 | — | — |
| 2026-02-27 | $14.72 | $14.72 | 10,575 | — | — |
| 2026-02-26 | $13.60 | $13.60 | 5,963 | — | — |
| 2026-02-25 | $14.20 | $14.20 | 3,650 | — | — |
| 2026-02-24 | $14.64 | $14.64 | 5,300 | — | — |
| 2026-02-23 | $15.60 | $15.60 | 16,238 | — | — |
| 2026-02-20 | $18.24 | $18.24 | 21,088 | — | — |
| 2026-02-19 | $20.40 | $20.40 | 6,396 | — | — |
| 2026-02-18 | $20.40 | $20.40 | 8,363 | — | — |
| 2026-02-17 | $22.80 | $22.80 | 7,382 | — | — |
| 2026-02-13 | $24.40 | $24.40 | 8,458 | — | — |
| 2026-02-12 | $27.60 | $27.60 | 6,213 | — | — |
| 2026-02-11 | $28.80 | $28.80 | 13,992 | — | — |
| 2026-02-10 | $32.00 | $32.00 | 14,160 | — | — |
| 2026-02-09 | $41.60 | $41.60 | 26,132 | — | — |
| 2026-02-06 | $33.60 | $33.60 | 22,685 | — | — |
| 2026-02-05 | $40.00 | $40.00 | 109,576 | — | — |
| 2026-02-04 | $40.00 | $40.00 | 1,420,363 | — | — |
| 2026-02-03 | $31.60 | $31.60 | 27,513 | — | — |
| 2026-02-02 | $31.20 | $31.20 | 5,377 | — | — |
| 2026-01-30 | $35.20 | $35.20 | 8,677 | — | — |
| 2026-01-29 | $38.40 | $38.40 | 18,076 | — | — |
| 2026-01-28 | $50.00 | $50.00 | 221,646 | — | — |
| 2026-01-27 | $44.40 | $44.40 | 4,483 | — | — |
| 2026-01-26 | $58.40 | $58.40 | 1,124 | — | — |
| 2026-01-23 | $65.20 | $65.20 | 551 | — | — |
| 2026-01-22 | $62.40 | $62.40 | 817 | — | — |
| 2026-01-21 | $64.80 | $64.80 | 142 | — | — |
| 2026-01-20 | $64.40 | $64.40 | 321 | — | — |
| 2026-01-16 | $64.80 | $64.80 | 351 | — | — |
| 2026-01-15 | $63.20 | $63.20 | 193 | — | — |
| 2026-01-14 | $62.00 | $62.00 | 434 | — | — |
| 2026-01-13 | $61.20 | $61.20 | 598 | — | — |
| 2026-01-12 | $64.40 | $64.40 | 250 | — | — |
| 2026-01-09 | $66.40 | $66.40 | 163 | — | — |
| 2026-01-08 | $67.20 | $67.20 | 372 | — | — |
| 2026-01-07 | $66.00 | $66.00 | 295 | — | — |
| 2026-01-06 | $66.00 | $66.00 | 439 | — | — |
| 2026-01-05 | $68.40 | $68.40 | 400 | — | — |
| 2026-01-02 | $68.00 | $68.00 | 417 | — | — |