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
- 2021-05-14 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 | — | — | — | $3.65 | 1,544 |
| 2026-09-03 | — | — | — | $4.22 | 6,947 |
| 2026-09-02 | — | — | — | $4.39 | 463 |
| 2026-09-01 | — | — | — | $6.38 | 2,733 |
| 2026-08-31 | — | — | — | $6.39 | 304 |
| 2026-08-28 | — | — | — | $6.51 | 2,149 |
| 2026-08-27 | $7.22 | $7.22 | 106,300 | $7.55 | 375 |
| 2026-08-26 | $7.58 | $7.58 | 74,700 | $8.25 | 400 |
| 2026-08-25 | $7.87 | $7.87 | 57,300 | $8.04 | 208 |
| 2026-08-24 | $8.34 | $8.34 | 133,500 | $8.47 | 1,061 |
| 2026-08-21 | $8.71 | $8.71 | 104,400 | $9.61 | 1,576 |
| 2026-08-20 | $9.50 | $9.50 | 334,100 | $10.61 | 4,678 |
| 2026-08-19 | $11.85 | $11.85 | 167,500 | $11.69 | 4,902 |
| 2026-08-18 | $10.91 | $10.91 | 175,900 | $13.63 | 1,284 |
| 2026-08-17 | $13.77 | $13.77 | 80,200 | $14.62 | 419 |
| 2026-08-14 | $15.04 | $15.04 | 63,200 | $15.54 | 3,228 |
| 2026-08-13 | $15.50 | $15.50 | 92,700 | $16.50 | 1,203 |
| 2026-08-12 | $16.64 | $16.64 | 72,300 | $16.50 | 1,230 |
| 2026-08-11 | $15.80 | $15.80 | 166,200 | $17.55 | 2,366 |
| 2026-08-10 | $17.05 | $17.05 | 117,900 | $15.23 | 1,745 |
| 2026-08-07 | $15.35 | $15.35 | 123,800 | $15.06 | 1,001 |
| 2026-08-06 | $14.63 | $14.63 | 205,000 | $13.65 | 3,431 |
| 2026-08-05 | $16.28 | $16.28 | 2,457,900 | $29.95 | 11,634 |
| 2026-08-04 | $21.63 | $21.63 | 89,100 | $16.86 | 1,543 |
| 2026-08-03 | $18.20 | $18.20 | 76,500 | $16.10 | 2,064 |
| 2026-07-31 | $15.45 | $15.45 | 89,100 | $13.22 | 1,344 |
| 2026-07-30 | $14.19 | $14.19 | 78,800 | $14.34 | 102 |
| 2026-07-29 | $12.01 | $12.01 | 67,800 | $14.29 | 427 |
| 2026-07-28 | $14.53 | $14.53 | 83,500 | $12.03 | 325 |
| 2026-07-27 | $12.56 | $12.56 | 182,300 | $9.50 | 896 |
| 2026-07-24 | $12.90 | $12.90 | 112,800 | $15.25 | 582 |
| 2026-07-23 | $20.04 | $20.04 | 18,635 | $0.49 | 4,867 |
| 2026-07-22 | $19.80 | $19.80 | 14,100 | $0.46 | 4,650 |
| 2026-07-21 | $18.80 | $18.80 | 22,300 | $0.45 | 5,683 |
| 2026-07-20 | $17.96 | $17.96 | 58,515 | $0.52 | 23,675 |
| 2026-07-17 | $0.64 | $0.64 | 1,075,200 | — | — |
| 2026-07-16 | $0.70 | $0.70 | 334,500 | — | — |
| 2026-07-15 | $0.72 | $0.72 | 328,700 | — | — |
| 2026-07-14 | $0.73 | $0.73 | 183,200 | — | — |
| 2026-07-13 | $0.70 | $0.70 | 570,200 | — | — |
| 2026-07-10 | $0.78 | $0.78 | 269,800 | — | — |
| 2026-07-09 | $0.77 | $0.77 | 975,600 | — | — |
| 2026-07-08 | $0.73 | $0.73 | 1,043,500 | — | — |
| 2026-07-07 | $0.77 | $0.77 | 1,818,600 | — | — |
| 2026-07-06 | $0.76 | $0.76 | 626,400 | — | — |
| 2026-07-02 | $0.77 | $0.77 | 532,400 | — | — |
| 2026-07-01 | $0.79 | $0.79 | 532,700 | — | — |
| 2026-06-30 | $0.75 | $0.75 | 214,700 | — | — |
| 2026-06-29 | $0.73 | $0.73 | 372,500 | — | — |
| 2026-06-26 | $0.71 | $0.71 | 428,900 | — | — |
| 2026-06-25 | $0.70 | $0.70 | 906,500 | — | — |
| 2026-06-24 | $0.73 | $0.73 | 799,500 | — | — |
| 2026-06-23 | $0.77 | $0.77 | 1,610,700 | — | — |
| 2026-06-22 | $0.69 | $0.69 | 974,300 | — | — |
| 2026-06-18 | $0.75 | $0.75 | 2,370,500 | — | — |
| 2026-06-17 | $0.73 | $0.73 | 1,178,900 | — | — |
| 2026-06-16 | $0.74 | $0.74 | 1,778,600 | — | — |
| 2026-06-15 | $0.84 | $0.84 | 3,753,700 | — | — |
| 2026-06-12 | $0.95 | $0.95 | 3,533,800 | — | — |
| 2026-06-11 | $0.97 | $0.97 | 14,812,400 | — | — |
| 2026-06-10 | $1.25 | $1.25 | 5,682,200 | — | — |
| 2026-06-09 | $1.07 | $1.07 | 5,533,400 | — | — |
| 2026-06-08 | $0.99 | $0.99 | 4,123,900 | — | — |
| 2026-06-05 | $0.86 | $0.86 | 7,532,900 | — | — |
| 2026-06-04 | $0.76 | $0.76 | 5,416,700 | — | — |
| 2026-06-03 | $0.93 | $0.93 | 57,967,500 | — | — |
| 2026-06-02 | $0.70 | $0.70 | 40,249,800 | — | — |
| 2026-06-01 | $0.84 | $0.84 | 67,056,400 | — | — |
| 2026-05-29 | $0.48 | $0.48 | 2,001,200 | — | — |
| 2026-05-28 | $0.49 | $0.49 | 6,274,400 | — | — |
| 2026-05-27 | $0.35 | $0.35 | 5,955,000 | — | — |
| 2026-05-26 | $0.29 | $0.29 | 4,668,200 | — | — |
| 2026-05-22 | $0.36 | $0.36 | 7,944,600 | — | — |
| 2026-05-21 | $0.45 | $0.45 | 49,253,400 | — | — |
| 2026-05-20 | $1.02 | $1.02 | 585,500 | — | — |
| 2026-05-19 | $1.07 | $1.07 | 737,000 | — | — |
| 2026-05-18 | $1.03 | $1.03 | 998,000 | — | — |
| 2026-05-15 | $1.12 | $1.12 | 628,400 | — | — |
| 2026-05-14 | $1.04 | $1.04 | 835,300 | — | — |
| 2026-05-13 | $1.14 | $1.14 | 622,800 | — | — |
| 2026-05-12 | $1.15 | $1.15 | 1,522,500 | — | — |
| 2026-05-11 | $1.46 | $1.46 | 451,100 | — | — |
| 2026-05-08 | $1.70 | $1.70 | 571,200 | — | — |
| 2026-05-07 | $1.63 | $1.63 | 650,900 | — | — |
| 2026-05-06 | $1.40 | $1.40 | 536,000 | — | — |
| 2026-05-05 | $1.31 | $1.31 | 297,800 | — | — |
| 2026-05-04 | $1.31 | $1.31 | 334,600 | — | — |
| 2026-05-01 | $1.33 | $1.33 | 403,200 | — | — |
| 2026-04-30 | $1.34 | $1.34 | 586,100 | — | — |
| 2026-04-29 | $1.42 | $1.42 | 374,100 | — | — |
| 2026-04-28 | $1.38 | $1.38 | 190,500 | — | — |
| 2026-04-27 | $1.38 | $1.38 | 544,400 | — | — |
| 2026-04-24 | $1.43 | $1.43 | 468,400 | — | — |
| 2026-04-23 | $1.52 | $1.52 | 360,900 | — | — |
| 2026-04-22 | $1.65 | $1.65 | 384,800 | — | — |
| 2026-04-21 | $1.61 | $1.61 | 284,500 | — | — |
| 2026-04-20 | $1.73 | $1.73 | 588,500 | — | — |
| 2026-04-17 | $1.78 | $1.78 | 399,600 | — | — |
| 2026-04-16 | $1.86 | $1.86 | 492,700 | — | — |
| 2026-04-15 | $1.79 | $1.79 | 366,100 | — | — |
| 2026-04-14 | $1.89 | $1.89 | 343,800 | — | — |
| 2026-04-13 | $2.18 | $2.18 | 704,000 | — | — |
| 2026-04-10 | $1.94 | $1.94 | 374,400 | — | — |
| 2026-04-09 | $1.75 | $1.75 | 266,600 | — | — |
| 2026-04-08 | $1.73 | $1.73 | 574,000 | — | — |
| 2026-04-07 | $1.76 | $1.76 | 271,000 | — | — |
| 2026-04-06 | $1.69 | $1.69 | 326,300 | — | — |
| 2026-04-02 | $1.72 | $1.72 | 291,800 | — | — |
| 2026-04-01 | $1.86 | $1.86 | 662,400 | — | — |
| 2026-03-31 | $1.80 | $1.80 | 245,600 | — | — |
| 2026-03-30 | $1.74 | $1.74 | 339,500 | — | — |
| 2026-03-27 | $1.73 | $1.73 | 487,700 | — | — |
| 2026-03-26 | $1.91 | $1.91 | 569,700 | — | — |
| 2026-03-25 | $2.09 | $2.09 | 370,100 | — | — |
| 2026-03-24 | $2.13 | $2.13 | 317,100 | — | — |
| 2026-03-23 | $2.28 | $2.28 | 328,500 | — | — |
| 2026-03-20 | $2.11 | $2.11 | 851,900 | — | — |
| 2026-03-19 | $2.50 | $2.50 | 485,000 | — | — |
| 2026-03-18 | $2.61 | $2.61 | 263,800 | — | — |
| 2026-03-17 | $2.69 | $2.69 | 711,900 | — | — |
| 2026-03-16 | $2.93 | $2.93 | 681,600 | — | — |
| 2026-03-13 | $3.03 | $3.03 | 964,900 | — | — |
| 2026-03-12 | $3.80 | $3.80 | 673,000 | — | — |
| 2026-03-11 | $3.44 | $3.44 | 387,100 | — | — |
| 2026-03-10 | $3.08 | $3.08 | 375,600 | — | — |
| 2026-03-09 | $3.12 | $3.12 | 475,700 | — | — |
| 2026-03-06 | $3.18 | $3.18 | 407,900 | — | — |
| 2026-03-05 | $3.46 | $3.46 | 718,600 | — | — |
| 2026-03-04 | $3.76 | $3.76 | 1,035,800 | — | — |
| 2026-03-03 | $3.13 | $3.13 | 767,700 | — | — |
| 2026-03-02 | $3.71 | $3.71 | 1,244,900 | — | — |
| 2026-02-27 | $2.87 | $2.87 | 827,200 | — | — |
| 2026-02-26 | $2.94 | $2.94 | 2,171,800 | — | — |
| 2026-02-25 | $4.34 | $4.34 | 421,800 | — | — |
| 2026-02-24 | $4.82 | $4.82 | 388,600 | — | — |
| 2026-02-23 | $5.08 | $5.08 | 461,500 | — | — |
| 2026-02-20 | $5.21 | $5.21 | 603,800 | — | — |
| 2026-02-19 | $5.17 | $5.17 | 1,244,700 | — | — |
| 2026-02-18 | $6.68 | $6.68 | 1,164,900 | — | — |
| 2026-02-17 | $5.52 | $5.52 | 1,619,100 | — | — |
| 2026-02-13 | $4.79 | $4.79 | 1,561,400 | — | — |
| 2026-02-12 | $3.43 | $3.43 | 977,400 | — | — |
| 2026-02-11 | $3.19 | $3.19 | 3,520,800 | — | — |
| 2026-02-10 | $4.35 | $4.35 | 1,283,400 | — | — |
| 2026-02-09 | $5.19 | $5.19 | 733,500 | — | — |
| 2026-02-06 | $6.56 | $6.56 | 510,700 | — | — |
| 2026-02-05 | $6.58 | $6.58 | 695,000 | — | — |
| 2026-02-04 | $7.98 | $7.98 | 331,300 | — | — |
| 2026-02-03 | $8.62 | $8.62 | 409,400 | — | — |
| 2026-02-02 | $8.27 | $8.27 | 510,100 | — | — |
| 2026-01-30 | $7.28 | $7.28 | 311,300 | — | — |
| 2026-01-29 | $7.85 | $7.85 | 487,500 | — | — |
| 2026-01-28 | $8.35 | $8.35 | 405,600 | — | — |
| 2026-01-27 | $7.44 | $7.44 | 434,800 | — | — |
| 2026-01-26 | $7.47 | $7.47 | 334,800 | — | — |
| 2026-01-23 | $8.36 | $8.36 | 642,400 | — | — |
| 2026-01-22 | $7.57 | $7.57 | 446,700 | — | — |
| 2026-01-21 | $8.39 | $8.39 | 592,700 | — | — |
| 2026-01-20 | $9.80 | $9.80 | 903,500 | — | — |
| 2026-01-16 | $13.61 | $13.61 | 253,200 | — | — |
| 2026-01-15 | $15.37 | $15.37 | 173,400 | — | — |
| 2026-01-14 | $15.69 | $15.69 | 279,200 | — | — |
| 2026-01-13 | $17.78 | $17.78 | 292,000 | — | — |
| 2026-01-12 | $14.83 | $14.83 | 287,600 | — | — |
| 2026-01-09 | $16.96 | $16.96 | 280,300 | — | — |
| 2026-01-08 | $17.13 | $17.13 | 292,000 | — | — |
| 2026-01-07 | $15.92 | $15.92 | 337,000 | — | — |
| 2026-01-06 | $16.47 | $16.47 | 259,200 | — | — |
| 2026-01-05 | $15.83 | $15.83 | 437,000 | — | — |
| 2026-01-02 | $15.23 | $15.23 | 342,900 | — | — |