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
- 2015-01-29 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 | — | — | — | $2.89 | 100 |
| 2026-09-03 | — | — | — | $2.96 | 66 |
| 2026-09-02 | — | — | — | $3.05 | 1 |
| 2026-09-01 | — | — | — | $3.22 | 90 |
| 2026-08-31 | — | — | — | $3.00 | 186 |
| 2026-08-28 | — | — | — | $2.95 | 200 |
| 2026-08-27 | $2.97 | $2.97 | 17,900 | $3.03 | 820 |
| 2026-08-26 | $3.01 | $3.01 | 21,300 | $2.98 | 102 |
| 2026-08-25 | $2.98 | $2.98 | 15,500 | $3.11 | 224 |
| 2026-08-24 | $3.11 | $3.11 | 8,300 | — | — |
| 2026-08-21 | $3.20 | $3.20 | 15,200 | $3.30 | 308 |
| 2026-08-20 | $3.28 | $3.28 | 18,400 | $3.29 | 102 |
| 2026-08-19 | $3.41 | $3.41 | 39,200 | $3.67 | 122 |
| 2026-08-18 | $3.67 | $3.67 | 26,600 | $3.68 | 10 |
| 2026-08-17 | $3.52 | $3.52 | 19,500 | $3.46 | 100 |
| 2026-08-14 | $3.58 | $3.58 | 13,200 | $3.73 | 105 |
| 2026-08-13 | $3.53 | $3.53 | 31,400 | $3.57 | 200 |
| 2026-08-12 | $3.60 | $3.60 | 24,300 | $3.88 | 63 |
| 2026-08-11 | $3.87 | $3.87 | 47,300 | — | — |
| 2026-08-10 | $3.83 | $3.83 | 8,600 | $3.91 | 12 |
| 2026-08-07 | $3.93 | $3.93 | 11,800 | — | — |
| 2026-08-06 | $4.06 | $4.06 | 128,900 | $4.09 | 168 |
| 2026-08-05 | $4.19 | $4.19 | 15,500 | $4.25 | 172 |
| 2026-08-04 | $4.37 | $4.37 | 35,800 | $4.43 | 983 |
| 2026-08-03 | $4.34 | $4.34 | 28,900 | $4.11 | 133 |
| 2026-07-31 | $4.11 | $4.11 | 16,200 | — | — |
| 2026-07-30 | $3.92 | $3.92 | 32,300 | $4.44 | 408 |
| 2026-07-29 | $4.03 | $4.03 | 46,300 | $4.03 | 200 |
| 2026-07-28 | $4.04 | $4.04 | 87,100 | $3.78 | 1,053 |
| 2026-07-27 | $3.74 | $3.74 | 1,084,000 | $4.28 | 1,127 |
| 2026-07-24 | $5.04 | $5.04 | 9,600 | $5.26 | 106 |
| 2026-07-23 | $4.94 | $4.94 | 13,100 | $4.99 | 227 |
| 2026-07-22 | $4.95 | $4.95 | 24,100 | $5.20 | 130 |
| 2026-07-21 | $4.92 | $4.92 | 14,300 | — | — |
| 2026-07-20 | $5.31 | $5.31 | 20,200 | $5.57 | 300 |
| 2026-07-17 | $5.61 | $5.61 | 14,100 | — | — |
| 2026-07-16 | $5.99 | $5.99 | 13,000 | — | — |
| 2026-07-15 | $6.18 | $6.18 | 13,100 | — | — |
| 2026-07-14 | $5.75 | $5.75 | 21,400 | — | — |
| 2026-07-13 | $5.84 | $5.84 | 18,500 | — | — |
| 2026-07-10 | $5.91 | $5.91 | 19,000 | — | — |
| 2026-07-09 | $6.27 | $6.27 | 33,400 | — | — |
| 2026-07-08 | $5.75 | $5.75 | 46,500 | — | — |
| 2026-07-07 | $7.02 | $7.02 | 11,800 | — | — |
| 2026-07-06 | $7.25 | $7.25 | 43,500 | — | — |
| 2026-07-02 | $7.31 | $7.31 | 80,100 | — | — |
| 2026-07-01 | $7.62 | $7.62 | 165,600 | — | — |
| 2026-06-30 | $7.19 | $7.19 | 286,600 | — | — |
| 2026-06-29 | $9.59 | $9.59 | 12,829,500 | — | — |
| 2026-06-26 | $5.52 | $5.52 | 5,200 | — | — |
| 2026-06-25 | $5.92 | $5.92 | 1,700 | — | — |
| 2026-06-24 | $6.11 | $6.11 | 3,700 | — | — |
| 2026-06-23 | $6.00 | $6.00 | 2,900 | — | — |
| 2026-06-22 | $6.30 | $6.30 | 8,800 | — | — |
| 2026-06-18 | $6.07 | $6.07 | 6,100 | — | — |
| 2026-06-17 | $5.95 | $5.95 | 18,000 | — | — |
| 2026-06-16 | $5.88 | $5.88 | 4,300 | — | — |
| 2026-06-15 | $6.10 | $6.10 | 4,000 | — | — |
| 2026-06-12 | $6.01 | $6.01 | 12,000 | — | — |
| 2026-06-11 | $5.90 | $5.90 | 7,700 | — | — |
| 2026-06-10 | $5.59 | $5.59 | 21,500 | — | — |
| 2026-06-09 | $5.51 | $5.51 | 17,500 | — | — |
| 2026-06-08 | $6.25 | $6.25 | 10,900 | — | — |
| 2026-06-05 | $6.61 | $6.61 | 22,000 | — | — |
| 2026-06-04 | $6.71 | $6.71 | 25,800 | — | — |
| 2026-06-03 | $7.97 | $7.97 | 24,700 | — | — |
| 2026-06-02 | $8.61 | $8.61 | 21,100 | — | — |
| 2026-06-01 | $8.36 | $8.36 | 40,100 | — | — |
| 2026-05-29 | $8.92 | $8.92 | 15,600 | — | — |
| 2026-05-28 | $7.91 | $7.91 | 10,900 | — | — |
| 2026-05-27 | $8.05 | $8.05 | 9,100 | — | — |
| 2026-05-26 | $7.63 | $7.63 | 24,700 | — | — |
| 2026-05-22 | $7.30 | $7.30 | 10,700 | — | — |
| 2026-05-21 | $6.43 | $6.43 | 27,500 | — | — |
| 2026-05-20 | $5.56 | $5.56 | 3,800 | — | — |
| 2026-05-19 | $5.30 | $5.30 | 20,500 | — | — |
| 2026-05-18 | $4.65 | $4.65 | 13,100 | — | — |
| 2026-05-15 | $4.41 | $4.41 | 6,100 | — | — |
| 2026-05-14 | $4.52 | $4.52 | 11,000 | — | — |
| 2026-05-13 | $4.82 | $4.82 | 14,300 | — | — |
| 2026-05-12 | $5.15 | $5.15 | 9,800 | — | — |
| 2026-05-11 | $5.44 | $5.44 | 9,500 | — | — |
| 2026-05-08 | $5.72 | $5.72 | 6,900 | — | — |
| 2026-05-07 | $5.74 | $5.74 | 2,200 | — | — |
| 2026-05-06 | $6.01 | $6.01 | 11,500 | — | — |
| 2026-05-05 | $5.84 | $5.84 | 10,700 | — | — |
| 2026-05-04 | $5.90 | $5.90 | 6,100 | — | — |
| 2026-05-01 | $5.90 | $5.90 | 4,300 | — | — |
| 2026-04-30 | $6.05 | $6.05 | 6,500 | — | — |
| 2026-04-29 | $5.54 | $5.54 | 10,700 | — | — |
| 2026-04-28 | $5.48 | $5.48 | 14,200 | — | — |
| 2026-04-27 | $5.51 | $5.51 | 16,900 | — | — |
| 2026-04-24 | $5.43 | $5.43 | 8,300 | — | — |
| 2026-04-23 | $5.42 | $5.42 | 6,600 | — | — |
| 2026-04-22 | $5.41 | $5.41 | 23,800 | — | — |
| 2026-04-21 | $5.84 | $5.84 | 2,500 | — | — |
| 2026-04-20 | $5.89 | $5.89 | 4,800 | — | — |
| 2026-04-17 | $5.81 | $5.81 | 35,300 | — | — |
| 2026-04-16 | $5.87 | $5.87 | 18,000 | — | — |
| 2026-04-15 | $6.21 | $6.21 | 5,600 | — | — |
| 2026-04-14 | $6.20 | $6.20 | 6,800 | — | — |
| 2026-04-13 | $6.07 | $6.07 | 11,500 | — | — |
| 2026-04-10 | $5.84 | $5.84 | 9,900 | — | — |
| 2026-04-09 | $6.00 | $6.00 | 13,500 | — | — |
| 2026-04-08 | $5.63 | $5.63 | 31,500 | — | — |
| 2026-04-07 | $5.85 | $5.85 | 280,900 | — | — |
| 2026-04-06 | $5.89 | $5.89 | 12,100 | — | — |
| 2026-04-02 | $5.80 | $5.80 | 14,800 | — | — |
| 2026-04-01 | $6.32 | $6.32 | 19,500 | — | — |
| 2026-03-31 | $6.53 | $6.53 | 38,800 | — | — |
| 2026-03-30 | $6.76 | $6.76 | 87,400 | — | — |
| 2026-03-27 | $6.30 | $6.30 | 12,300 | — | — |
| 2026-03-26 | $7.03 | $7.03 | 18,300 | — | — |
| 2026-03-25 | $7.35 | $7.35 | 6,600 | — | — |
| 2026-03-24 | $7.27 | $7.27 | 5,200 | — | — |
| 2026-03-23 | $7.47 | $7.47 | 6,300 | — | — |
| 2026-03-20 | $7.47 | $7.47 | 16,900 | — | — |
| 2026-03-19 | $7.99 | $7.99 | 12,800 | — | — |
| 2026-03-18 | $7.95 | $7.95 | 12,200 | — | — |
| 2026-03-17 | $8.08 | $8.08 | 12,700 | — | — |
| 2026-03-16 | $8.01 | $8.01 | 10,600 | — | — |
| 2026-03-13 | $7.62 | $7.62 | 20,900 | — | — |
| 2026-03-12 | $7.49 | $7.49 | 15,500 | — | — |
| 2026-03-11 | $7.86 | $7.86 | 267,600 | — | — |
| 2026-03-10 | $8.26 | $8.26 | 30,700 | — | — |
| 2026-03-09 | $8.61 | $8.61 | 46,200 | — | — |
| 2026-03-06 | $7.58 | $7.58 | 13,875 | — | — |
| 2026-03-05 | $7.00 | $7.00 | 31,050 | — | — |
| 2026-03-04 | $7.88 | $7.88 | 5,350 | — | — |
| 2026-03-03 | $7.92 | $7.92 | 12,533 | — | — |
| 2026-03-02 | $7.93 | $7.93 | 3,383 | — | — |
| 2026-02-27 | $8.17 | $8.17 | 6,142 | — | — |
| 2026-02-26 | $8.20 | $8.20 | 5,708 | — | — |
| 2026-02-25 | $8.18 | $8.18 | 8,608 | — | — |
| 2026-02-24 | $8.50 | $8.50 | 4,467 | — | — |
| 2026-02-23 | $8.41 | $8.41 | 9,267 | — | — |
| 2026-02-20 | $8.90 | $8.90 | 7,933 | — | — |
| 2026-02-19 | $9.58 | $9.58 | 17,450 | — | — |
| 2026-02-18 | $9.12 | $9.12 | 3,042 | — | — |
| 2026-02-17 | $9.00 | $9.00 | 5,100 | — | — |
| 2026-02-13 | $8.87 | $8.87 | 6,600 | — | — |
| 2026-02-12 | $9.00 | $9.00 | 10,458 | — | — |
| 2026-02-11 | $8.71 | $8.71 | 22,500 | — | — |
| 2026-02-10 | $8.98 | $8.98 | 37,592 | — | — |
| 2026-02-09 | $9.24 | $9.24 | 9,633 | — | — |
| 2026-02-06 | $9.36 | $9.36 | 51,483 | — | — |
| 2026-02-05 | $7.44 | $7.44 | 21,450 | — | — |
| 2026-02-04 | $7.56 | $7.56 | 17,617 | — | — |
| 2026-02-03 | $8.18 | $8.18 | 10,833 | — | — |
| 2026-02-02 | $8.64 | $8.64 | 29,942 | — | — |
| 2026-01-30 | $9.25 | $9.25 | 13,717 | — | — |
| 2026-01-29 | $9.95 | $9.95 | 10,933 | — | — |
| 2026-01-28 | $10.37 | $10.37 | 22,133 | — | — |
| 2026-01-27 | $9.94 | $9.94 | 30,883 | — | — |
| 2026-01-26 | $9.64 | $9.64 | 69,667 | — | — |
| 2026-01-23 | $9.36 | $9.36 | 26,708 | — | — |
| 2026-01-22 | $9.01 | $9.01 | 25,517 | — | — |
| 2026-01-21 | $8.56 | $8.56 | 38,333 | — | — |
| 2026-01-20 | $9.78 | $9.78 | 47,058 | — | — |
| 2026-01-16 | $10.92 | $10.92 | 38,525 | — | — |
| 2026-01-15 | $11.54 | $11.54 | 137,050 | — | — |
| 2026-01-14 | $10.44 | $10.44 | 340,983 | — | — |
| 2026-01-13 | $15.00 | $15.00 | 9,067,575 | — | — |
| 2026-01-12 | $9.78 | $9.78 | 10,975 | — | — |
| 2026-01-09 | $9.84 | $9.84 | 25,442 | — | — |
| 2026-01-08 | $9.24 | $9.24 | 23,508 | — | — |
| 2026-01-07 | $10.08 | $10.08 | 503,800 | — | — |
| 2026-01-06 | $7.80 | $7.80 | 59,833 | — | — |
| 2026-01-05 | $6.42 | $6.42 | 112,125 | — | — |
| 2026-01-02 | $7.82 | $7.82 | 44,700 | — | — |