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
- 2024-11-26 to 2026-09-03
- 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 |
|---|---|---|---|---|---|
| 2026-09-03 | — | — | — | $4.44 | 2 |
| 2026-09-02 | — | — | — | $4.49 | 665 |
| 2026-09-01 | — | — | — | $4.48 | 366 |
| 2026-08-31 | — | — | — | $4.48 | 409 |
| 2026-08-28 | — | — | — | $4.45 | 297 |
| 2026-08-27 | $4.48 | $4.48 | 10,100 | $4.55 | 200 |
| 2026-08-26 | $4.40 | $4.40 | 260,600 | $4.52 | 1 |
| 2026-08-25 | $4.39 | $4.39 | 19,900 | — | — |
| 2026-08-24 | $4.67 | $4.67 | 18,800 | $4.72 | 2,538 |
| 2026-08-21 | $4.72 | $4.72 | 17,800 | $4.69 | 1,400 |
| 2026-08-20 | $4.80 | $4.80 | 28,900 | $4.58 | 1,438 |
| 2026-08-19 | $4.78 | $4.78 | 57,200 | $5.10 | 790 |
| 2026-08-18 | $4.88 | $4.88 | 99,400 | $4.58 | 1,823 |
| 2026-08-17 | $4.79 | $4.79 | 281,100 | $4.12 | 3,698 |
| 2026-08-14 | $4.41 | $4.41 | 17,573,200 | $4.73 | 16,758 |
| 2026-08-13 | $3.68 | $3.68 | 18,100 | $3.69 | 405 |
| 2026-08-12 | $3.65 | $3.65 | 32,800 | $3.75 | 200 |
| 2026-08-11 | $3.89 | $3.89 | 11,300 | — | — |
| 2026-08-10 | $3.85 | $3.85 | 57,300 | $3.79 | 301 |
| 2026-08-07 | $4.07 | $4.07 | 1,129,800 | $4.58 | 18,519 |
| 2026-08-06 | $3.97 | $3.97 | 9,900 | — | — |
| 2026-08-05 | $3.97 | $3.97 | 8,300 | — | — |
| 2026-08-04 | $4.09 | $4.09 | 3,400 | — | — |
| 2026-08-03 | $4.20 | $4.20 | 3,100 | — | — |
| 2026-07-31 | $4.01 | $4.01 | 5,700 | — | — |
| 2026-07-30 | $4.11 | $4.11 | 3,300 | — | — |
| 2026-07-29 | $4.50 | $4.50 | 14,500 | — | — |
| 2026-07-28 | $4.44 | $4.44 | 78,200 | $4.17 | 402 |
| 2026-07-27 | $4.51 | $4.51 | 23,700 | $4.72 | 44 |
| 2026-07-24 | $4.81 | $4.81 | 11,600 | $4.77 | 80 |
| 2026-07-23 | $4.78 | $4.78 | 16,400 | — | — |
| 2026-07-22 | $4.60 | $4.60 | 11,300 | $4.45 | 36 |
| 2026-07-21 | $4.45 | $4.45 | 19,000 | $4.55 | 234 |
| 2026-07-20 | $4.46 | $4.46 | 25,800 | $4.33 | 119 |
| 2026-07-17 | $4.47 | $4.47 | 31,100 | — | — |
| 2026-07-16 | $4.67 | $4.67 | 149,700 | — | — |
| 2026-07-15 | $4.35 | $4.35 | 30,000 | — | — |
| 2026-07-14 | $4.43 | $4.43 | 24,500 | — | — |
| 2026-07-13 | $4.49 | $4.49 | 46,300 | — | — |
| 2026-07-10 | $4.50 | $4.50 | 129,500 | — | — |
| 2026-07-09 | $4.42 | $4.42 | 943,100 | — | — |
| 2026-07-08 | $4.52 | $4.52 | 58,100 | — | — |
| 2026-07-07 | $4.53 | $4.53 | 59,600 | — | — |
| 2026-07-06 | $4.62 | $4.62 | 171,807 | — | — |
| 2026-07-02 | $5.27 | $5.27 | 50,333 | — | — |
| 2026-07-01 | $5.57 | $5.57 | 14,273 | — | — |
| 2026-06-30 | $5.55 | $5.55 | 27,467 | — | — |
| 2026-06-29 | $6.26 | $6.26 | 72,153 | — | — |
| 2026-06-26 | $6.05 | $6.05 | 20,693 | — | — |
| 2026-06-25 | $6.05 | $6.05 | 29,600 | — | — |
| 2026-06-24 | $6.21 | $6.21 | 124,040 | — | — |
| 2026-06-23 | $6.30 | $6.30 | 6,230,520 | — | — |
| 2026-06-22 | $5.06 | $5.06 | 39,827 | — | — |
| 2026-06-18 | $6.06 | $6.06 | 25,060 | — | — |
| 2026-06-17 | $6.06 | $6.06 | 21,593 | — | — |
| 2026-06-16 | $6.20 | $6.20 | 33,267 | — | — |
| 2026-06-15 | $6.71 | $6.71 | 51,387 | — | — |
| 2026-06-12 | $6.06 | $6.06 | 66,653 | — | — |
| 2026-06-11 | $6.69 | $6.69 | 88,260 | — | — |
| 2026-06-10 | $7.01 | $7.01 | 584,760 | — | — |
| 2026-06-09 | $6.23 | $6.23 | 10,280,667 | — | — |
| 2026-06-08 | $5.75 | $5.75 | 309,040 | — | — |
| 2026-06-05 | $5.70 | $5.70 | 95,753 | — | — |
| 2026-06-04 | $5.39 | $5.39 | 23,587 | — | — |
| 2026-06-03 | $5.54 | $5.54 | 34,160 | — | — |
| 2026-06-02 | $6.00 | $6.00 | 37,640 | — | — |
| 2026-06-01 | $5.90 | $5.90 | 88,867 | — | — |
| 2026-05-29 | $7.50 | $7.50 | 277,240 | — | — |
| 2026-05-28 | $10.49 | $10.49 | 7,977,033 | — | — |
| 2026-05-27 | $4.17 | $4.17 | 83,113 | — | — |
| 2026-05-26 | $4.58 | $4.58 | 43,880 | — | — |
| 2026-05-22 | $5.21 | $5.21 | 26,207 | — | — |
| 2026-05-21 | $5.55 | $5.55 | 23,447 | — | — |
| 2026-05-20 | $5.87 | $5.87 | 28,547 | — | — |
| 2026-05-19 | $5.88 | $5.88 | 66,407 | — | — |
| 2026-05-18 | $7.10 | $7.10 | 49,573 | — | — |
| 2026-05-15 | $7.50 | $7.50 | 110,553 | — | — |
| 2026-05-14 | $9.77 | $9.77 | 28,460 | — | — |
| 2026-05-13 | $10.50 | $10.50 | 148,720 | — | — |
| 2026-05-12 | $11.42 | $11.42 | 1,092,887 | — | — |
| 2026-05-11 | $24.75 | $24.75 | 214,053 | — | — |
| 2026-05-08 | $16.50 | $16.50 | 2,267 | — | — |
| 2026-05-07 | $16.35 | $16.35 | 7,527 | — | — |
| 2026-05-06 | $18.00 | $18.00 | 10,887 | — | — |
| 2026-05-05 | $16.20 | $16.20 | 633 | — | — |
| 2026-05-04 | $16.35 | $16.35 | 3,633 | — | — |
| 2026-05-01 | $17.10 | $17.10 | 6,513 | — | — |
| 2026-04-30 | $17.55 | $17.55 | 1,020 | — | — |
| 2026-04-29 | $17.70 | $17.70 | 853 | — | — |
| 2026-04-28 | $17.70 | $17.70 | 987 | — | — |
| 2026-04-27 | $17.40 | $17.40 | 1,013 | — | — |
| 2026-04-24 | $17.55 | $17.55 | 5,667 | — | — |
| 2026-04-23 | $19.05 | $19.05 | 2,013 | — | — |
| 2026-04-22 | $18.90 | $18.90 | 2,740 | — | — |
| 2026-04-21 | $18.00 | $18.00 | 733 | — | — |
| 2026-04-20 | $18.60 | $18.60 | 4,253 | — | — |
| 2026-04-17 | $17.70 | $17.70 | 733 | — | — |
| 2026-04-16 | $17.85 | $17.85 | 660 | — | — |
| 2026-04-15 | $17.85 | $17.85 | 2,287 | — | — |
| 2026-04-14 | $18.00 | $18.00 | 2,613 | — | — |
| 2026-04-13 | $18.15 | $18.15 | 2,707 | — | — |
| 2026-04-10 | $18.60 | $18.60 | 1,280 | — | — |
| 2026-04-09 | $18.60 | $18.60 | 807 | — | — |
| 2026-04-08 | $18.30 | $18.30 | 2,220 | — | — |
| 2026-04-07 | $18.00 | $18.00 | 1,813 | — | — |
| 2026-04-06 | $17.85 | $17.85 | 1,707 | — | — |
| 2026-04-02 | $18.60 | $18.60 | 7,753 | — | — |
| 2026-04-01 | $16.35 | $16.35 | 3,760 | — | — |
| 2026-03-31 | $15.90 | $15.90 | 2,287 | — | — |
| 2026-03-30 | $15.45 | $15.45 | 2,860 | — | — |
| 2026-03-27 | $15.75 | $15.75 | 3,640 | — | — |
| 2026-03-26 | $16.50 | $16.50 | 6,467 | — | — |
| 2026-03-25 | $17.70 | $17.70 | 9,673 | — | — |
| 2026-03-24 | $18.75 | $18.75 | 17,493 | — | — |
| 2026-03-23 | $17.40 | $17.40 | 9,340 | — | — |
| 2026-03-20 | $16.50 | $16.50 | 13,560 | — | — |
| 2026-03-19 | $16.80 | $16.80 | 40,227 | — | — |
| 2026-03-18 | $15.15 | $15.15 | 591,640 | — | — |
| 2026-03-17 | $11.61 | $11.61 | 28,367 | — | — |
| 2026-03-16 | $17.70 | $17.70 | 12,347 | — | — |
| 2026-03-13 | $20.40 | $20.40 | 5,280 | — | — |
| 2026-03-12 | $20.55 | $20.55 | 4,700 | — | — |
| 2026-03-11 | $20.10 | $20.10 | 5,953 | — | — |
| 2026-03-10 | $19.95 | $19.95 | 7,040 | — | — |
| 2026-03-09 | $20.10 | $20.10 | 7,960 | — | — |
| 2026-03-06 | $19.50 | $19.50 | 8,993 | — | — |
| 2026-03-05 | $22.95 | $22.95 | 11,793 | — | — |
| 2026-03-04 | $27.15 | $27.15 | 8,767 | — | — |
| 2026-03-03 | $22.20 | $22.20 | 8,260 | — | — |
| 2026-03-02 | $24.75 | $24.75 | 21,213 | — | — |
| 2026-02-27 | $32.10 | $32.10 | 9,493 | — | — |
| 2026-02-26 | $36.15 | $36.15 | 22,853 | — | — |
| 2026-02-25 | $43.95 | $43.95 | 2,740 | — | — |
| 2026-02-24 | $41.25 | $41.25 | 13,560 | — | — |
| 2026-02-23 | $40.95 | $40.95 | 8,780 | — | — |
| 2026-02-20 | $39.00 | $39.00 | 4,893 | — | — |
| 2026-02-19 | $39.60 | $39.60 | 12,840 | — | — |
| 2026-02-18 | $37.20 | $37.20 | 51,387 | — | — |
| 2026-02-17 | $43.65 | $43.65 | 81,927 | — | — |
| 2026-02-13 | $43.95 | $43.95 | 127,207 | — | — |
| 2026-02-12 | $63.90 | $63.90 | 152,513 | — | — |
| 2026-02-11 | $54.90 | $54.90 | 20,980 | — | — |
| 2026-02-10 | $62.25 | $62.25 | 10,253 | — | — |
| 2026-02-09 | $54.90 | $54.90 | 6,640 | — | — |
| 2026-02-06 | $68.85 | $68.85 | 9,673 | — | — |
| 2026-02-05 | $75.00 | $75.00 | 41,133 | — | — |
| 2026-02-04 | $78.00 | $78.00 | 24,147 | — | — |
| 2026-02-03 | $76.20 | $76.20 | 140,580 | — | — |
| 2026-02-02 | $59.70 | $59.70 | 21,867 | — | — |
| 2026-01-30 | $47.10 | $47.10 | 40,300 | — | — |
| 2026-01-29 | $51.90 | $51.90 | 21,887 | — | — |
| 2026-01-28 | $45.00 | $45.00 | 7,380 | — | — |
| 2026-01-27 | $48.90 | $48.90 | 7,587 | — | — |
| 2026-01-26 | $43.20 | $43.20 | 6,453 | — | — |
| 2026-01-23 | $41.10 | $41.10 | 9,520 | — | — |
| 2026-01-22 | $43.65 | $43.65 | 10,193 | — | — |
| 2026-01-21 | $41.85 | $41.85 | 39,440 | — | — |
| 2026-01-20 | $50.10 | $50.10 | 33,627 | — | — |
| 2026-01-16 | $72.60 | $72.60 | 178,740 | — | — |
| 2026-01-15 | $57.15 | $57.15 | 1,062,640 | — | — |
| 2026-01-14 | $37.50 | $37.50 | 9,873 | — | — |
| 2026-01-13 | $35.25 | $35.25 | 22,873 | — | — |
| 2026-01-12 | $38.70 | $38.70 | 301,280 | — | — |
| 2026-01-09 | $39.15 | $39.15 | 164,767 | — | — |
| 2026-01-08 | $37.95 | $37.95 | 1,754,880 | — | — |
| 2026-01-07 | $17.40 | $17.40 | 2,820 | — | — |
| 2026-01-06 | $17.10 | $17.10 | 3,507 | — | — |
| 2026-01-05 | $17.55 | $17.55 | 9,820 | — | — |
| 2026-01-02 | $18.15 | $18.15 | 5,653 | — | — |