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
- 2015-06-25 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 | — | — | — | $2.51 | 553 |
| 2026-09-03 | — | — | — | $2.56 | 305 |
| 2026-09-02 | — | — | — | $2.54 | 300 |
| 2026-09-01 | — | — | — | $2.55 | 24 |
| 2026-08-31 | — | — | — | $2.59 | 8 |
| 2026-08-28 | — | — | — | $2.63 | 310 |
| 2026-08-27 | $2.71 | $2.73 | 41,700 | — | — |
| 2026-08-26 | $2.75 | $2.76 | 14,900 | $2.72 | 53 |
| 2026-08-25 | $2.67 | $2.69 | 36,500 | $2.65 | 400 |
| 2026-08-24 | $2.68 | $2.70 | 10,200 | — | — |
| 2026-08-21 | $2.74 | $2.76 | 9,300 | — | — |
| 2026-08-20 | $2.67 | $2.69 | 27,800 | $2.70 | 300 |
| 2026-08-19 | $2.80 | $2.82 | 20,900 | $2.80 | 84 |
| 2026-08-18 | $2.78 | $2.80 | 43,100 | $2.81 | 10 |
| 2026-08-17 | $3.02 | $3.04 | 36,800 | $3.08 | 417 |
| 2026-08-14 | $3.02 | $3.04 | 50,300 | $3.02 | 314 |
| 2026-08-13 | $3.02 | $3.04 | 37,500 | $2.96 | 87 |
| 2026-08-12 | $3.02 | $3.04 | 20,200 | $2.96 | 263 |
| 2026-08-11 | $3.05 | $3.07 | 30,200 | $2.97 | 25 |
| 2026-08-10 | $2.97 | $2.99 | 66,100 | $2.89 | 1,126 |
| 2026-08-07 | $2.81 | $2.83 | 69,600 | $2.67 | 975 |
| 2026-08-06 | $2.87 | $2.89 | 42,000 | $2.80 | 120 |
| 2026-08-05 | $2.89 | $2.91 | 39,400 | $2.87 | 286 |
| 2026-08-04 | $2.83 | $2.85 | 95,400 | $2.80 | 725 |
| 2026-08-03 | $2.66 | $2.68 | 44,200 | $2.67 | 550 |
| 2026-07-31 | $2.47 | $2.49 | 66,200 | $2.43 | 104 |
| 2026-07-30 | $2.50 | $2.52 | 106,200 | $2.61 | 200 |
| 2026-07-29 | $2.51 | $2.53 | 77,000 | $2.63 | 138 |
| 2026-07-28 | $2.79 | $2.81 | 22,300 | $2.78 | 6 |
| 2026-07-27 | $2.87 | $2.89 | 37,800 | $2.84 | 28 |
| 2026-07-24 | $2.70 | $2.72 | 65,700 | $2.70 | 238 |
| 2026-07-23 | $2.75 | $2.77 | 153,000 | $2.82 | 738 |
| 2026-07-22 | $3.06 | $3.08 | 161,600 | $3.06 | 6 |
| 2026-07-21 | $2.95 | $2.97 | 85,000 | $2.93 | 380 |
| 2026-07-20 | $2.88 | $2.90 | 297,200 | $2.93 | 891 |
| 2026-07-17 | $2.70 | $2.72 | 65,000 | — | — |
| 2026-07-16 | $2.66 | $2.68 | 61,800 | — | — |
| 2026-07-15 | $2.78 | $2.80 | 175,500 | — | — |
| 2026-07-14 | $2.70 | $2.72 | 225,900 | — | — |
| 2026-07-13 | $2.47 | $2.49 | 207,800 | — | — |
| 2026-07-10 | $2.60 | $2.62 | 62,300 | — | — |
| 2026-07-09 | $2.58 | $2.60 | 82,100 | — | — |
| 2026-07-08 | $2.75 | $2.77 | 220,900 | — | — |
| 2026-07-07 | $2.65 | $2.67 | 301,500 | — | — |
| 2026-07-06 | $2.75 | $2.77 | 557,400 | — | — |
| 2026-07-02 | $2.97 | $2.99 | 25,971,700 | — | — |
| 2026-07-01 | $2.80 | $2.82 | 270,300 | — | — |
| 2026-06-30 | $3.04 | $3.06 | 49,200 | — | — |
| 2026-06-29 | $3.03 | $3.05 | 46,800 | — | — |
| 2026-06-26 | $3.02 | $3.04 | 82,500 | — | — |
| 2026-06-25 | $3.24 | $3.26 | 77,200 | — | — |
| 2026-06-24 | $3.88 | $3.90 | 40,600 | — | — |
| 2026-06-23 | $3.91 | $3.93 | 139,600 | — | — |
| 2026-06-22 | $3.83 | $3.85 | 35,600 | — | — |
| 2026-06-18 | $3.85 | $3.87 | 29,200 | — | — |
| 2026-06-17 | $4.10 | $4.13 | 28,100 | — | — |
| 2026-06-16 | $4.18 | $4.21 | 55,000 | — | — |
| 2026-06-15 | $3.85 | $3.87 | 64,800 | — | — |
| 2026-06-12 | $3.82 | $3.84 | 139,400 | — | — |
| 2026-06-11 | $4.10 | $4.13 | 77,600 | — | — |
| 2026-06-10 | $4.30 | $4.33 | 109,600 | — | — |
| 2026-06-09 | $4.80 | $4.83 | 116,100 | — | — |
| 2026-06-08 | $5.24 | $5.27 | 157,500 | — | — |
| 2026-06-05 | $5.52 | $5.55 | 688,200 | — | — |
| 2026-06-04 | $5.45 | $5.48 | 303,950 | — | — |
| 2026-06-03 | $5.93 | $5.97 | 208,040 | — | — |
| 2026-06-02 | $9.31 | $9.37 | 22,670 | — | — |
| 2026-06-01 | $9.63 | $9.69 | 30,760 | — | — |
| 2026-05-29 | $9.30 | $9.36 | 27,290 | — | — |
| 2026-05-28 | $9.20 | $9.26 | 21,740 | — | — |
| 2026-05-27 | $9.00 | $9.05 | 24,100 | — | — |
| 2026-05-26 | $8.60 | $8.65 | 61,010 | — | — |
| 2026-05-22 | $9.32 | $9.38 | 29,060 | — | — |
| 2026-05-21 | $9.37 | $9.43 | 53,140 | — | — |
| 2026-05-20 | $8.41 | $8.46 | 23,630 | — | — |
| 2026-05-19 | $8.15 | $8.20 | 99,090 | — | — |
| 2026-05-18 | $7.70 | $7.75 | 27,060 | — | — |
| 2026-05-15 | $8.00 | $8.05 | 35,600 | — | — |
| 2026-05-14 | $8.15 | $8.20 | 27,780 | — | — |
| 2026-05-13 | $7.55 | $7.60 | 26,530 | — | — |
| 2026-05-12 | $7.97 | $8.02 | 32,960 | — | — |
| 2026-05-11 | $7.97 | $8.02 | 39,550 | — | — |
| 2026-05-08 | $8.90 | $8.95 | 34,100 | — | — |
| 2026-05-07 | $8.82 | $8.87 | 41,590 | — | — |
| 2026-05-06 | $9.42 | $9.48 | 44,640 | — | — |
| 2026-05-05 | $10.20 | $10.26 | 51,160 | — | — |
| 2026-05-04 | $10.70 | $10.77 | 17,460 | — | — |
| 2026-05-01 | $11.00 | $11.07 | 16,360 | — | — |
| 2026-04-30 | $11.30 | $11.37 | 34,180 | — | — |
| 2026-04-29 | $10.80 | $10.87 | 29,300 | — | — |
| 2026-04-28 | $11.10 | $11.17 | 27,800 | — | — |
| 2026-04-27 | $11.00 | $11.07 | 28,400 | — | — |
| 2026-04-24 | $11.00 | $11.07 | 21,900 | — | — |
| 2026-04-23 | $11.20 | $11.27 | 98,240 | — | — |
| 2026-04-22 | $12.10 | $12.17 | 39,030 | — | — |
| 2026-04-21 | $11.60 | $11.67 | 88,800 | — | — |
| 2026-04-20 | $12.90 | $12.98 | 174,260 | — | — |
| 2026-04-17 | $12.20 | $12.27 | 60,410 | — | — |
| 2026-04-16 | $12.20 | $12.27 | 64,520 | — | — |
| 2026-04-15 | $12.50 | $12.58 | 122,940 | — | — |
| 2026-04-14 | $12.10 | $12.17 | 154,040 | — | — |
| 2026-04-13 | $11.60 | $11.67 | 191,550 | — | — |
| 2026-04-10 | $10.70 | $10.77 | 268,650 | — | — |
| 2026-04-09 | $10.20 | $10.26 | 190,470 | — | — |
| 2026-04-08 | $10.80 | $10.87 | 861,110 | — | — |
| 2026-04-07 | $12.90 | $12.98 | 14,953,790 | — | — |
| 2026-04-06 | $7.96 | $8.01 | 106,460 | — | — |
| 2026-04-02 | $8.40 | $8.45 | 106,360 | — | — |
| 2026-04-01 | $7.80 | $7.85 | 1,995,530 | — | — |
| 2026-03-31 | $6.25 | $6.29 | 297,320 | — | — |
| 2026-03-30 | $5.12 | $5.15 | 33,300 | — | — |
| 2026-03-27 | $5.50 | $5.53 | 24,760 | — | — |
| 2026-03-26 | $5.52 | $5.55 | 40,380 | — | — |
| 2026-03-25 | $6.42 | $6.46 | 21,370 | — | — |
| 2026-03-24 | $5.98 | $6.02 | 16,120 | — | — |
| 2026-03-23 | $6.19 | $6.23 | 38,550 | — | — |
| 2026-03-20 | $6.30 | $6.34 | 27,670 | — | — |
| 2026-03-19 | $6.57 | $6.61 | 46,140 | — | — |
| 2026-03-18 | $6.93 | $6.97 | 42,360 | — | — |
| 2026-03-17 | $7.19 | $7.23 | 21,450 | — | — |
| 2026-03-16 | $7.11 | $7.15 | 33,040 | — | — |
| 2026-03-13 | $7.53 | $7.58 | 48,020 | — | — |
| 2026-03-12 | $7.67 | $7.72 | 220,870 | — | — |
| 2026-03-11 | $7.01 | $7.05 | 68,750 | — | — |
| 2026-03-10 | $7.42 | $7.47 | 47,770 | — | — |
| 2026-03-09 | $8.08 | $8.13 | 111,400 | — | — |
| 2026-03-06 | $9.31 | $9.37 | 134,510 | — | — |
| 2026-03-05 | $10.50 | $10.56 | 53,360 | — | — |
| 2026-03-04 | $10.40 | $10.46 | 58,880 | — | — |
| 2026-03-03 | $10.90 | $10.97 | 150,780 | — | — |
| 2026-03-02 | $10.50 | $10.56 | 55,880 | — | — |
| 2026-02-27 | $10.60 | $10.66 | 48,720 | — | — |
| 2026-02-26 | $11.70 | $11.77 | 32,410 | — | — |
| 2026-02-25 | $11.70 | $11.77 | 71,930 | — | — |
| 2026-02-24 | $11.30 | $11.37 | 49,590 | — | — |
| 2026-02-23 | $11.50 | $11.57 | 35,560 | — | — |
| 2026-02-20 | $11.95 | $12.02 | 69,260 | — | — |
| 2026-02-19 | $13.30 | $13.38 | 46,560 | — | — |
| 2026-02-18 | $13.30 | $13.38 | 60,990 | — | — |
| 2026-02-17 | $14.20 | $14.29 | 51,820 | — | — |
| 2026-02-13 | $14.00 | $14.09 | 42,700 | — | — |
| 2026-02-12 | $14.00 | $14.09 | 51,960 | — | — |
| 2026-02-11 | $15.00 | $15.09 | 43,190 | — | — |
| 2026-02-10 | $15.50 | $15.59 | 46,200 | — | — |
| 2026-02-09 | $14.80 | $14.89 | 61,270 | — | — |
| 2026-02-06 | $16.20 | $16.30 | 373,260 | — | — |
| 2026-02-05 | $14.00 | $14.09 | 344,510 | — | — |
| 2026-02-04 | $14.80 | $14.89 | 65,150 | — | — |
| 2026-02-03 | $14.90 | $14.99 | 72,280 | — | — |
| 2026-02-02 | $15.30 | $15.39 | 87,610 | — | — |
| 2026-01-30 | $15.40 | $15.49 | 87,750 | — | — |
| 2026-01-29 | $16.70 | $16.80 | 72,850 | — | — |
| 2026-01-28 | $17.80 | $17.91 | 66,750 | — | — |
| 2026-01-27 | $19.00 | $19.12 | 124,320 | — | — |
| 2026-01-26 | $18.00 | $18.11 | 118,390 | — | — |
| 2026-01-23 | $19.40 | $19.52 | 141,730 | — | — |
| 2026-01-22 | $21.00 | $21.13 | 120,260 | — | — |
| 2026-01-21 | $21.00 | $21.13 | 197,070 | — | — |
| 2026-01-20 | $21.40 | $21.53 | 148,790 | — | — |
| 2026-01-16 | $22.80 | $22.94 | 116,400 | — | — |
| 2026-01-15 | $24.50 | $24.65 | 135,020 | — | — |
| 2026-01-14 | $24.95 | $25.10 | 238,250 | — | — |
| 2026-01-13 | $23.10 | $23.24 | 295,140 | — | — |
| 2026-01-12 | $25.00 | $25.15 | 429,300 | — | — |
| 2026-01-09 | $29.70 | $29.88 | 3,641,080 | — | — |
| 2026-01-08 | $29.00 | $29.18 | 1,487,470 | — | — |
| 2026-01-07 | $26.40 | $26.56 | 124,800 | — | — |
| 2026-01-06 | $27.70 | $27.87 | 207,410 | — | — |
| 2026-01-05 | $25.60 | $25.76 | 254,380 | — | — |
| 2026-01-02 | $27.40 | $27.57 | 307,330 | — | — |