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
- 2014-07-31 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 | — | — | — | $1.10 | 7,909 |
| 2026-09-03 | — | — | — | $1.24 | 6,552 |
| 2026-09-02 | — | — | — | $1.23 | 20,536 |
| 2026-09-01 | — | — | — | $1.27 | 5,509 |
| 2026-08-31 | — | — | — | $1.34 | 27,248 |
| 2026-08-28 | — | — | — | $1.51 | 47,272 |
| 2026-08-27 | $1.48 | $1.48 | 517,400 | $1.50 | 19,247 |
| 2026-08-26 | $1.52 | $1.52 | 149,300 | $1.53 | 10,677 |
| 2026-08-25 | $1.52 | $1.52 | 161,600 | $1.52 | 7,037 |
| 2026-08-24 | $1.51 | $1.51 | 143,800 | $1.50 | 8,580 |
| 2026-08-21 | $1.47 | $1.47 | 154,800 | $1.51 | 6,305 |
| 2026-08-20 | $1.50 | $1.50 | 270,900 | $1.68 | 8,371 |
| 2026-08-19 | $1.73 | $1.73 | 295,100 | $1.48 | 7,835 |
| 2026-08-18 | $1.52 | $1.52 | 148,000 | $1.56 | 2,854 |
| 2026-08-17 | $1.58 | $1.58 | 174,600 | $1.61 | 8,476 |
| 2026-08-14 | $1.58 | $1.58 | 342,200 | $1.71 | 8,717 |
| 2026-08-13 | $1.69 | $1.69 | 451,600 | $1.94 | 6,203 |
| 2026-08-12 | $1.84 | $1.84 | 644,000 | $1.99 | 15,526 |
| 2026-08-11 | $1.92 | $1.92 | 185,300 | $1.99 | 871 |
| 2026-08-10 | $2.01 | $2.01 | 190,300 | $2.09 | 3,695 |
| 2026-08-07 | $2.08 | $2.08 | 202,000 | $1.98 | 8,442 |
| 2026-08-06 | $1.98 | $1.98 | 203,000 | $2.16 | 5,297 |
| 2026-08-05 | $2.18 | $2.18 | 286,700 | $2.06 | 4,132 |
| 2026-08-04 | $2.11 | $2.11 | 467,400 | $2.24 | 4,770 |
| 2026-08-03 | $2.17 | $2.17 | 273,300 | $2.13 | 3,955 |
| 2026-07-31 | $2.09 | $2.09 | 341,900 | $1.84 | 3,422 |
| 2026-07-30 | $1.95 | $1.95 | 314,600 | $2.23 | 6,109 |
| 2026-07-29 | $2.25 | $2.25 | 373,900 | $2.30 | 16,541 |
| 2026-07-28 | $2.24 | $2.24 | 4,039,200 | $3.24 | 42,798 |
| 2026-07-27 | $4.26 | $4.26 | 59,400 | $4.28 | 1,472 |
| 2026-07-24 | $4.20 | $4.20 | 106,600 | $4.45 | 12,023 |
| 2026-07-23 | $4.36 | $4.36 | 130,600 | $4.44 | 6,371 |
| 2026-07-22 | $4.59 | $4.59 | 65,600 | $4.76 | 3,527 |
| 2026-07-21 | $4.73 | $4.73 | 60,800 | $4.58 | 2,209 |
| 2026-07-20 | $4.64 | $4.64 | 97,400 | $4.67 | 9,953 |
| 2026-07-17 | $4.68 | $4.68 | 118,200 | — | — |
| 2026-07-16 | $4.75 | $4.75 | 224,800 | — | — |
| 2026-07-15 | $5.84 | $5.84 | 117,000 | — | — |
| 2026-07-14 | $6.05 | $6.05 | 52,000 | — | — |
| 2026-07-13 | $6.67 | $6.67 | 99,400 | — | — |
| 2026-07-10 | $6.86 | $6.86 | 96,500 | — | — |
| 2026-07-09 | $7.40 | $7.40 | 98,200 | — | — |
| 2026-07-08 | $7.22 | $7.22 | 54,707 | — | — |
| 2026-07-07 | $7.41 | $7.41 | 76,687 | — | — |
| 2026-07-06 | $7.68 | $7.68 | 24,833 | — | — |
| 2026-07-02 | $7.92 | $7.92 | 37,960 | — | — |
| 2026-07-01 | $8.13 | $8.13 | 45,867 | — | — |
| 2026-06-30 | $8.25 | $8.25 | 25,507 | — | — |
| 2026-06-29 | $8.70 | $8.70 | 14,947 | — | — |
| 2026-06-26 | $8.55 | $8.55 | 14,547 | — | — |
| 2026-06-25 | $8.72 | $8.72 | 33,133 | — | — |
| 2026-06-24 | $9.08 | $9.08 | 20,640 | — | — |
| 2026-06-23 | $9.17 | $9.17 | 17,873 | — | — |
| 2026-06-22 | $9.35 | $9.35 | 71,260 | — | — |
| 2026-06-18 | $9.33 | $9.33 | 21,580 | — | — |
| 2026-06-17 | $9.27 | $9.27 | 17,827 | — | — |
| 2026-06-16 | $9.45 | $9.45 | 20,700 | — | — |
| 2026-06-15 | $9.90 | $9.90 | 20,407 | — | — |
| 2026-06-12 | $10.05 | $10.05 | 11,900 | — | — |
| 2026-06-11 | $10.79 | $10.79 | 12,293 | — | — |
| 2026-06-10 | $10.10 | $10.10 | 19,760 | — | — |
| 2026-06-09 | $10.40 | $10.40 | 23,700 | — | — |
| 2026-06-08 | $10.71 | $10.71 | 7,600 | — | — |
| 2026-06-05 | $10.65 | $10.65 | 20,513 | — | — |
| 2026-06-04 | $11.87 | $11.87 | 25,627 | — | — |
| 2026-06-03 | $12.75 | $12.75 | 32,700 | — | — |
| 2026-06-02 | $12.75 | $12.75 | 46,780 | — | — |
| 2026-06-01 | $12.95 | $12.95 | 54,213 | — | — |
| 2026-05-29 | $12.15 | $12.15 | 50,233 | — | — |
| 2026-05-28 | $11.46 | $11.46 | 72,913 | — | — |
| 2026-05-27 | $11.73 | $11.73 | 88,427 | — | — |
| 2026-05-26 | $10.26 | $10.26 | 39,580 | — | — |
| 2026-05-22 | $10.77 | $10.77 | 7,467 | — | — |
| 2026-05-21 | $10.80 | $10.80 | 8,460 | — | — |
| 2026-05-20 | $10.56 | $10.56 | 8,973 | — | — |
| 2026-05-19 | $10.58 | $10.58 | 6,500 | — | — |
| 2026-05-18 | $10.46 | $10.46 | 8,333 | — | — |
| 2026-05-15 | $10.82 | $10.82 | 14,993 | — | — |
| 2026-05-14 | $10.98 | $10.98 | 13,993 | — | — |
| 2026-05-13 | $10.98 | $10.98 | 16,633 | — | — |
| 2026-05-12 | $11.24 | $11.24 | 12,047 | — | — |
| 2026-05-11 | $11.15 | $11.15 | 18,353 | — | — |
| 2026-05-08 | $11.55 | $11.55 | 22,753 | — | — |
| 2026-05-07 | $12.05 | $12.05 | 12,680 | — | — |
| 2026-05-06 | $12.50 | $12.50 | 18,167 | — | — |
| 2026-05-05 | $12.30 | $12.30 | 16,233 | — | — |
| 2026-05-04 | $12.78 | $12.78 | 19,713 | — | — |
| 2026-05-01 | $12.24 | $12.24 | 18,987 | — | — |
| 2026-04-30 | $12.30 | $12.30 | 13,680 | — | — |
| 2026-04-29 | $12.03 | $12.03 | 24,973 | — | — |
| 2026-04-28 | $12.39 | $12.39 | 20,913 | — | — |
| 2026-04-27 | $13.23 | $13.23 | 18,493 | — | — |
| 2026-04-24 | $13.34 | $13.34 | 17,120 | — | — |
| 2026-04-23 | $13.61 | $13.60 | 33,180 | — | — |
| 2026-04-22 | $13.34 | $13.34 | 25,993 | — | — |
| 2026-04-21 | $13.19 | $13.19 | 31,647 | — | — |
| 2026-04-20 | $13.14 | $13.14 | 26,193 | — | — |
| 2026-04-17 | $12.90 | $12.90 | 27,193 | — | — |
| 2026-04-16 | $13.34 | $13.34 | 120,193 | — | — |
| 2026-04-15 | $12.30 | $12.30 | 23,053 | — | — |
| 2026-04-14 | $12.24 | $12.24 | 48,987 | — | — |
| 2026-04-13 | $12.57 | $12.57 | 122,120 | — | — |
| 2026-04-10 | $14.43 | $14.43 | 11,807 | — | — |
| 2026-04-09 | $14.25 | $14.25 | 15,687 | — | — |
| 2026-04-08 | $14.00 | $14.00 | 99,460 | — | — |
| 2026-04-07 | $12.50 | $12.50 | 12,133 | — | — |
| 2026-04-06 | $13.11 | $13.11 | 21,933 | — | — |
| 2026-04-02 | $14.28 | $14.28 | 20,500 | — | — |
| 2026-04-01 | $14.43 | $14.43 | 32,133 | — | — |
| 2026-03-31 | $13.95 | $13.95 | 22,487 | — | — |
| 2026-03-30 | $13.50 | $13.50 | 25,287 | — | — |
| 2026-03-27 | $15.75 | $15.75 | 15,393 | — | — |
| 2026-03-26 | $16.35 | $16.35 | 52,047 | — | — |
| 2026-03-25 | $18.00 | $18.00 | 840,093 | — | — |
| 2026-03-24 | $16.50 | $16.50 | 19,880 | — | — |
| 2026-03-23 | $16.65 | $16.65 | 18,480 | — | — |
| 2026-03-20 | $15.30 | $15.30 | 16,013 | — | — |
| 2026-03-19 | $16.20 | $16.20 | 5,900 | — | — |
| 2026-03-18 | $16.35 | $16.35 | 16,447 | — | — |
| 2026-03-17 | $16.50 | $16.50 | 10,260 | — | — |
| 2026-03-16 | $16.20 | $16.20 | 7,967 | — | — |
| 2026-03-13 | $15.60 | $15.60 | 7,053 | — | — |
| 2026-03-12 | $16.05 | $16.05 | 14,833 | — | — |
| 2026-03-11 | $16.80 | $16.80 | 7,313 | — | — |
| 2026-03-10 | $17.40 | $17.40 | 8,287 | — | — |
| 2026-03-09 | $17.40 | $17.40 | 6,553 | — | — |
| 2026-03-06 | $17.10 | $17.10 | 13,013 | — | — |
| 2026-03-05 | $16.80 | $16.80 | 7,093 | — | — |
| 2026-03-04 | $18.00 | $18.00 | 12,033 | — | — |
| 2026-03-03 | $16.95 | $16.95 | 13,267 | — | — |
| 2026-03-02 | $17.40 | $17.40 | 22,747 | — | — |
| 2026-02-27 | $17.25 | $17.25 | 10,787 | — | — |
| 2026-02-26 | $17.25 | $17.25 | 10,220 | — | — |
| 2026-02-25 | $16.50 | $16.50 | 15,727 | — | — |
| 2026-02-24 | $17.25 | $17.25 | 57,200 | — | — |
| 2026-02-23 | $15.60 | $15.60 | 29,887 | — | — |
| 2026-02-20 | $15.15 | $15.15 | 4,447 | — | — |
| 2026-02-19 | $15.75 | $15.75 | 10,067 | — | — |
| 2026-02-18 | $16.80 | $16.80 | 10,273 | — | — |
| 2026-02-17 | $16.50 | $16.50 | 8,780 | — | — |
| 2026-02-13 | $16.65 | $16.65 | 7,213 | — | — |
| 2026-02-12 | $16.50 | $16.50 | 17,687 | — | — |
| 2026-02-11 | $17.10 | $17.10 | 21,027 | — | — |
| 2026-02-10 | $17.25 | $17.25 | 20,727 | — | — |
| 2026-02-09 | $17.25 | $17.25 | 24,213 | — | — |
| 2026-02-06 | $17.40 | $17.40 | 20,987 | — | — |
| 2026-02-05 | $17.40 | $17.40 | 81,353 | — | — |
| 2026-02-04 | $16.50 | $16.50 | 20,267 | — | — |
| 2026-02-03 | $16.35 | $16.35 | 17,587 | — | — |
| 2026-02-02 | $15.60 | $15.60 | 16,720 | — | — |
| 2026-01-30 | $15.15 | $15.15 | 23,787 | — | — |
| 2026-01-29 | $15.60 | $15.60 | 37,653 | — | — |
| 2026-01-28 | $17.25 | $17.25 | 17,727 | — | — |
| 2026-01-27 | $18.00 | $18.00 | 35,793 | — | — |
| 2026-01-26 | $17.55 | $17.55 | 45,060 | — | — |
| 2026-01-23 | $16.20 | $16.20 | 35,653 | — | — |
| 2026-01-22 | $15.75 | $15.75 | 40,213 | — | — |
| 2026-01-21 | $14.72 | $14.72 | 41,073 | — | — |
| 2026-01-20 | $14.70 | $14.70 | 25,493 | — | — |
| 2026-01-16 | $14.10 | $14.10 | 25,593 | — | — |
| 2026-01-15 | $14.01 | $14.01 | 74,460 | — | — |
| 2026-01-14 | $14.51 | $14.50 | 37,720 | — | — |
| 2026-01-13 | $13.28 | $13.28 | 30,380 | — | — |
| 2026-01-12 | $14.30 | $14.30 | 37,047 | — | — |
| 2026-01-09 | $13.53 | $13.53 | 31,060 | — | — |
| 2026-01-08 | $12.57 | $12.57 | 12,020 | — | — |
| 2026-01-07 | $12.33 | $12.33 | 24,073 | — | — |
| 2026-01-06 | $12.29 | $12.29 | 17,327 | — | — |
| 2026-01-05 | $11.72 | $11.72 | 19,473 | — | — |
| 2026-01-02 | $11.33 | $11.33 | 26,447 | — | — |