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
- 2025-02-18 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 | — | — | — | $3.60 | 2,128 |
| 2026-09-03 | — | — | — | $3.14 | 6,034 |
| 2026-09-02 | — | — | — | $3.03 | 2,196 |
| 2026-09-01 | — | — | — | $3.43 | 4,569 |
| 2026-08-31 | — | — | — | $3.60 | 2,793 |
| 2026-08-28 | — | — | — | $3.89 | 16,498 |
| 2026-08-27 | $3.87 | $3.87 | 621,125 | $0.48 | 55,404 |
| 2026-08-26 | $3.67 | $3.67 | 1,415,863 | $0.65 | 55,205 |
| 2026-08-25 | $5.20 | $5.20 | 301,013 | $0.65 | 15,717 |
| 2026-08-24 | $5.13 | $5.13 | 185,763 | $0.64 | 3,916 |
| 2026-08-21 | $5.23 | $5.23 | 339,125 | $0.69 | 20,146 |
| 2026-08-20 | $5.50 | $5.50 | 320,475 | $0.69 | 11,499 |
| 2026-08-19 | $5.54 | $5.54 | 492,150 | $0.71 | 54,539 |
| 2026-08-18 | $5.86 | $5.86 | 458,813 | $0.72 | 33,196 |
| 2026-08-17 | $5.86 | $5.86 | 1,340,875 | $0.72 | 67,841 |
| 2026-08-14 | $5.48 | $5.48 | 9,672,950 | $0.89 | 227,628 |
| 2026-08-13 | $5.60 | $5.60 | 877,538 | $0.65 | 41,365 |
| 2026-08-12 | $4.96 | $4.96 | 5,299,775 | $0.68 | 29,503 |
| 2026-08-11 | $4.70 | $4.70 | 264,388 | $0.60 | 32,100 |
| 2026-08-10 | $5.19 | $5.19 | 769,325 | $0.57 | 23,008 |
| 2026-08-07 | $4.89 | $4.89 | 694,700 | $0.64 | 52,830 |
| 2026-08-06 | $5.35 | $5.35 | 1,050,625 | $0.72 | 51,706 |
| 2026-08-05 | $6.21 | $6.21 | 989,975 | $0.75 | 47,253 |
| 2026-08-04 | $6.64 | $6.64 | 2,817,788 | $0.94 | 96,555 |
| 2026-08-03 | $7.32 | $7.32 | 7,257,263 | $1.08 | 329,032 |
| 2026-07-31 | $7.10 | $7.10 | 20,158,475 | $1.46 | 164,869 |
| 2026-07-30 | $12.88 | $12.88 | 80,686,638 | $0.32 | 1,494,074 |
| 2026-07-29 | $2.16 | $2.16 | 97,938 | $0.29 | 7,880 |
| 2026-07-28 | $2.39 | $2.39 | 52,913 | $0.29 | 1,221 |
| 2026-07-27 | $2.32 | $2.32 | 86,363 | $0.31 | 8,169 |
| 2026-07-24 | $2.56 | $2.56 | 74,700 | $0.35 | 1,982 |
| 2026-07-23 | $2.87 | $2.87 | 216,100 | $0.31 | 19,761 |
| 2026-07-22 | $2.48 | $2.48 | 1,846,363 | $0.28 | 49,003 |
| 2026-07-21 | $2.30 | $2.30 | 97,288 | $0.27 | 3,247 |
| 2026-07-20 | $2.19 | $2.19 | 124,125 | $0.31 | 4,187 |
| 2026-07-17 | $2.53 | $2.53 | 312,088 | — | — |
| 2026-07-16 | $3.75 | $3.75 | 64,275 | — | — |
| 2026-07-15 | $3.68 | $3.68 | 68,813 | — | — |
| 2026-07-14 | $3.90 | $3.90 | 115,325 | — | — |
| 2026-07-13 | $3.57 | $3.57 | 105,913 | — | — |
| 2026-07-10 | $3.81 | $3.81 | 34,775 | — | — |
| 2026-07-09 | $3.86 | $3.86 | 42,688 | — | — |
| 2026-07-08 | $4.00 | $4.00 | 122,000 | — | — |
| 2026-07-07 | $4.24 | $4.24 | 31,100 | — | — |
| 2026-07-06 | $4.68 | $4.68 | 23,750 | — | — |
| 2026-07-02 | $4.64 | $4.64 | 29,125 | — | — |
| 2026-07-01 | $4.40 | $4.40 | 58,438 | — | — |
| 2026-06-30 | $4.63 | $4.63 | 85,375 | — | — |
| 2026-06-29 | $4.81 | $4.81 | 100,450 | — | — |
| 2026-06-26 | $5.20 | $5.20 | 87,838 | — | — |
| 2026-06-25 | $4.70 | $4.70 | 80,063 | — | — |
| 2026-06-24 | $4.90 | $4.90 | 62,463 | — | — |
| 2026-06-23 | $5.06 | $5.06 | 50,200 | — | — |
| 2026-06-22 | $5.35 | $5.35 | 49,438 | — | — |
| 2026-06-18 | $5.14 | $5.14 | 76,150 | — | — |
| 2026-06-17 | $5.15 | $5.15 | 66,863 | — | — |
| 2026-06-16 | $5.44 | $5.44 | 84,125 | — | — |
| 2026-06-15 | $5.73 | $5.73 | 110,175 | — | — |
| 2026-06-12 | $5.10 | $5.10 | 124,175 | — | — |
| 2026-06-11 | $5.04 | $5.04 | 86,900 | — | — |
| 2026-06-10 | $5.81 | $5.81 | 59,975 | — | — |
| 2026-06-09 | $6.25 | $6.25 | 95,250 | — | — |
| 2026-06-08 | $6.73 | $6.73 | 42,425 | — | — |
| 2026-06-05 | $6.74 | $6.74 | 56,988 | — | — |
| 2026-06-04 | $7.20 | $7.20 | 50,838 | — | — |
| 2026-06-03 | $6.99 | $6.99 | 36,338 | — | — |
| 2026-06-02 | $7.15 | $7.15 | 82,538 | — | — |
| 2026-06-01 | $6.97 | $6.97 | 104,075 | — | — |
| 2026-05-29 | $6.97 | $6.97 | 1,705,350 | — | — |
| 2026-05-28 | $7.68 | $7.68 | 38,438 | — | — |
| 2026-05-27 | $7.54 | $7.54 | 39,813 | — | — |
| 2026-05-26 | $7.46 | $7.46 | 59,650 | — | — |
| 2026-05-22 | $8.08 | $8.08 | 138,025 | — | — |
| 2026-05-21 | $7.21 | $7.21 | 65,338 | — | — |
| 2026-05-20 | $7.26 | $7.26 | 97,175 | — | — |
| 2026-05-19 | $6.48 | $6.48 | 75,088 | — | — |
| 2026-05-18 | $7.10 | $7.10 | 63,938 | — | — |
| 2026-05-15 | $7.04 | $7.04 | 63,688 | — | — |
| 2026-05-14 | $7.26 | $7.26 | 178,975 | — | — |
| 2026-05-13 | $7.20 | $7.20 | 49,538 | — | — |
| 2026-05-12 | $7.38 | $7.38 | 46,338 | — | — |
| 2026-05-11 | $7.58 | $7.58 | 123,425 | — | — |
| 2026-05-08 | $6.88 | $6.88 | 83,138 | — | — |
| 2026-05-07 | $7.20 | $7.20 | 57,050 | — | — |
| 2026-05-06 | $7.43 | $7.43 | 71,838 | — | — |
| 2026-05-05 | $7.14 | $7.14 | 94,363 | — | — |
| 2026-05-04 | $7.74 | $7.74 | 54,738 | — | — |
| 2026-05-01 | $7.94 | $7.94 | 94,388 | — | — |
| 2026-04-30 | $8.40 | $8.40 | 208,813 | — | — |
| 2026-04-29 | $7.32 | $7.32 | 137,988 | — | — |
| 2026-04-28 | $8.00 | $8.00 | 484,350 | — | — |
| 2026-04-27 | $6.88 | $6.88 | 3,057,813 | — | — |
| 2026-04-24 | $7.44 | $7.44 | 72,950 | — | — |
| 2026-04-23 | $8.00 | $8.00 | 83,988 | — | — |
| 2026-04-22 | $8.16 | $8.16 | 89,688 | — | — |
| 2026-04-21 | $8.80 | $8.80 | 94,613 | — | — |
| 2026-04-20 | $9.12 | $9.12 | 83,213 | — | — |
| 2026-04-17 | $8.96 | $8.96 | 99,138 | — | — |
| 2026-04-16 | $9.04 | $9.04 | 192,425 | — | — |
| 2026-04-15 | $9.92 | $9.92 | 891,663 | — | — |
| 2026-04-14 | $8.88 | $8.88 | 47,825 | — | — |
| 2026-04-13 | $9.92 | $9.92 | 106,175 | — | — |
| 2026-04-10 | $9.44 | $9.44 | 170,900 | — | — |
| 2026-04-09 | $10.72 | $10.72 | 209,350 | — | — |
| 2026-04-08 | $10.56 | $10.56 | 3,646,500 | — | — |
| 2026-04-07 | $10.32 | $10.32 | 247,800 | — | — |
| 2026-04-06 | $8.48 | $8.48 | 11,875 | — | — |
| 2026-04-02 | $8.72 | $8.72 | 15,288 | — | — |
| 2026-04-01 | $8.40 | $8.40 | 52,238 | — | — |
| 2026-03-31 | $8.08 | $8.08 | 11,888 | — | — |
| 2026-03-30 | $6.94 | $6.94 | 47,450 | — | — |
| 2026-03-27 | $8.40 | $8.40 | 29,550 | — | — |
| 2026-03-26 | $9.28 | $9.28 | 24,050 | — | — |
| 2026-03-25 | $9.60 | $9.60 | 21,050 | — | — |
| 2026-03-24 | $9.20 | $9.20 | 15,913 | — | — |
| 2026-03-23 | $9.44 | $9.44 | 26,325 | — | — |
| 2026-03-20 | $9.84 | $9.84 | 48,225 | — | — |
| 2026-03-19 | $9.68 | $9.68 | 47,650 | — | — |
| 2026-03-18 | $9.92 | $9.92 | 69,413 | — | — |
| 2026-03-17 | $9.84 | $9.84 | 231,213 | — | — |
| 2026-03-16 | $8.24 | $8.24 | 1,744,075 | — | — |
| 2026-03-13 | $13.20 | $13.20 | 11,125 | — | — |
| 2026-03-12 | $13.84 | $13.84 | 12,788 | — | — |
| 2026-03-11 | $13.52 | $13.52 | 10,500 | — | — |
| 2026-03-10 | $13.76 | $13.76 | 13,863 | — | — |
| 2026-03-09 | $13.12 | $13.12 | 9,713 | — | — |
| 2026-03-06 | $12.96 | $12.96 | 7,225 | — | — |
| 2026-03-05 | $12.96 | $12.96 | 4,263 | — | — |
| 2026-03-04 | $13.68 | $13.68 | 8,988 | — | — |
| 2026-03-03 | $12.96 | $12.96 | 9,663 | — | — |
| 2026-03-02 | $13.60 | $13.60 | 7,688 | — | — |
| 2026-02-27 | $13.92 | $13.92 | 6,375 | — | — |
| 2026-02-26 | $14.24 | $14.24 | 11,213 | — | — |
| 2026-02-25 | $14.24 | $14.24 | 12,200 | — | — |
| 2026-02-24 | $14.24 | $14.24 | 16,013 | — | — |
| 2026-02-23 | $13.36 | $13.36 | 9,775 | — | — |
| 2026-02-20 | $14.08 | $14.08 | 13,050 | — | — |
| 2026-02-19 | $13.84 | $13.84 | 4,588 | — | — |
| 2026-02-18 | $14.00 | $14.00 | 6,525 | — | — |
| 2026-02-17 | $13.76 | $13.76 | 6,050 | — | — |
| 2026-02-13 | $13.52 | $13.52 | 11,988 | — | — |
| 2026-02-12 | $14.48 | $14.48 | 8,563 | — | — |
| 2026-02-11 | $14.88 | $14.88 | 29,513 | — | — |
| 2026-02-10 | $15.52 | $15.52 | 53,538 | — | — |
| 2026-02-09 | $15.52 | $15.52 | 10,550 | — | — |
| 2026-02-06 | $15.76 | $15.76 | 16,575 | — | — |
| 2026-02-05 | $13.68 | $13.68 | 23,550 | — | — |
| 2026-02-04 | $14.80 | $14.80 | 15,238 | — | — |
| 2026-02-03 | $16.24 | $16.24 | 46,513 | — | — |
| 2026-02-02 | $16.40 | $16.40 | 24,250 | — | — |
| 2026-01-30 | $17.60 | $17.60 | 5,925 | — | — |
| 2026-01-29 | $18.56 | $18.56 | 13,338 | — | — |
| 2026-01-28 | $18.56 | $18.56 | 9,925 | — | — |
| 2026-01-27 | $19.20 | $19.20 | 12,163 | — | — |
| 2026-01-26 | $19.44 | $19.44 | 32,413 | — | — |
| 2026-01-23 | $19.68 | $19.68 | 15,913 | — | — |
| 2026-01-22 | $20.40 | $20.40 | 47,788 | — | — |
| 2026-01-21 | $20.56 | $20.56 | 26,613 | — | — |
| 2026-01-20 | $20.80 | $20.80 | 30,413 | — | — |
| 2026-01-16 | $21.76 | $21.76 | 8,100 | — | — |
| 2026-01-15 | $21.52 | $21.52 | 19,063 | — | — |
| 2026-01-14 | $20.80 | $20.80 | 20,513 | — | — |
| 2026-01-13 | $20.24 | $20.24 | 23,150 | — | — |
| 2026-01-12 | $22.80 | $22.80 | 10,563 | — | — |
| 2026-01-09 | $23.04 | $23.04 | 9,550 | — | — |
| 2026-01-08 | $22.88 | $22.88 | 9,150 | — | — |
| 2026-01-07 | $23.36 | $23.36 | 10,038 | — | — |
| 2026-01-06 | $24.80 | $24.80 | 15,925 | — | — |
| 2026-01-05 | $23.20 | $23.20 | 28,538 | — | — |
| 2026-01-02 | $23.52 | $23.52 | 13,038 | — | — |