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
- 2020-11-02 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 | — | — | — | $3.50 | 859,944 |
| 2026-09-03 | — | — | — | $3.58 | 654,897 |
| 2026-09-02 | — | — | — | $3.41 | 2,650,323 |
| 2026-09-01 | — | — | — | $3.14 | 512,894 |
| 2026-08-31 | — | — | — | $3.22 | 377,002 |
| 2026-08-28 | — | — | — | $3.40 | 687,283 |
| 2026-08-27 | $3.42 | $3.42 | 14,413,200 | $3.50 | 338,783 |
| 2026-08-26 | $3.34 | $3.34 | 19,848,100 | $3.50 | 712,020 |
| 2026-08-25 | $3.54 | $3.54 | 23,061,300 | $3.57 | 861,418 |
| 2026-08-24 | $3.46 | $3.46 | 27,579,000 | $3.70 | 992,175 |
| 2026-08-21 | $3.81 | $3.81 | 28,600,100 | $3.58 | 1,084,075 |
| 2026-08-20 | $3.46 | $3.46 | 36,255,600 | $3.65 | 1,231,756 |
| 2026-08-19 | $3.74 | $3.74 | 27,179,300 | $3.66 | 627,948 |
| 2026-08-18 | $3.67 | $3.67 | 20,860,900 | $3.76 | 706,899 |
| 2026-08-17 | $3.93 | $3.93 | 22,206,500 | $4.00 | 777,339 |
| 2026-08-14 | $4.02 | $4.02 | 16,943,300 | $4.13 | 806,941 |
| 2026-08-13 | $4.16 | $4.16 | 16,571,800 | $4.22 | 667,613 |
| 2026-08-12 | $4.24 | $4.24 | 20,036,100 | $4.45 | 746,969 |
| 2026-08-11 | $4.24 | $4.24 | 25,186,700 | $4.14 | 1,274,612 |
| 2026-08-10 | $4.05 | $4.05 | 16,023,700 | $4.15 | 677,446 |
| 2026-08-07 | $4.15 | $4.15 | 19,085,200 | $4.05 | 601,214 |
| 2026-08-06 | $3.94 | $3.94 | 23,567,300 | $3.72 | 696,529 |
| 2026-08-05 | $3.82 | $3.82 | 49,118,300 | $3.58 | 1,402,101 |
| 2026-08-04 | $4.35 | $4.35 | 48,714,800 | $3.94 | 2,070,776 |
| 2026-08-03 | $3.75 | $3.75 | 42,968,900 | $3.35 | 1,521,789 |
| 2026-07-31 | $3.38 | $3.38 | 25,059,000 | $3.67 | 938,130 |
| 2026-07-30 | $3.61 | $3.61 | 25,374,500 | $3.30 | 911,169 |
| 2026-07-29 | $3.14 | $3.14 | 36,277,900 | $3.35 | 1,058,826 |
| 2026-07-28 | $3.37 | $3.37 | 31,353,500 | $3.45 | 999,473 |
| 2026-07-27 | $3.61 | $3.61 | 21,658,300 | $3.50 | 720,333 |
| 2026-07-24 | $3.47 | $3.47 | 33,285,300 | $3.70 | 1,125,475 |
| 2026-07-23 | $3.72 | $3.72 | 26,336,400 | $3.88 | 1,367,155 |
| 2026-07-22 | $3.98 | $3.98 | 15,613,300 | $4.20 | 571,198 |
| 2026-07-21 | $4.24 | $4.24 | 18,050,000 | $4.14 | 852,459 |
| 2026-07-20 | $4.06 | $4.06 | 19,451,800 | $4.11 | 475,106 |
| 2026-07-17 | $4.13 | $4.13 | 28,231,000 | — | — |
| 2026-07-16 | $3.96 | $3.96 | 41,503,100 | — | — |
| 2026-07-15 | $4.37 | $4.37 | 34,736,200 | — | — |
| 2026-07-14 | $4.29 | $4.29 | 18,536,300 | — | — |
| 2026-07-13 | $4.35 | $4.35 | 30,339,100 | — | — |
| 2026-07-10 | $4.40 | $4.40 | 22,082,400 | — | — |
| 2026-07-09 | $4.58 | $4.58 | 25,018,600 | — | — |
| 2026-07-08 | $4.51 | $4.51 | 21,016,600 | — | — |
| 2026-07-07 | $4.74 | $4.74 | 55,784,200 | — | — |
| 2026-07-06 | $5.06 | $5.06 | 28,152,600 | — | — |
| 2026-07-02 | $5.23 | $5.23 | 20,835,700 | — | — |
| 2026-07-01 | $5.55 | $5.55 | 16,662,800 | — | — |
| 2026-06-30 | $5.88 | $5.88 | 33,973,900 | — | — |
| 2026-06-29 | $6.09 | $6.09 | 16,871,900 | — | — |
| 2026-06-26 | $5.93 | $5.93 | 21,692,600 | — | — |
| 2026-06-25 | $6.09 | $6.09 | 15,896,600 | — | — |
| 2026-06-24 | $6.06 | $6.06 | 17,589,100 | — | — |
| 2026-06-23 | $6.49 | $6.49 | 21,227,800 | — | — |
| 2026-06-22 | $7.34 | $7.34 | 15,418,400 | — | — |
| 2026-06-18 | $7.65 | $7.65 | 33,864,900 | — | — |
| 2026-06-17 | $7.60 | $7.60 | 47,609,200 | — | — |
| 2026-06-16 | $6.81 | $6.81 | 39,221,800 | — | — |
| 2026-06-15 | $6.38 | $6.38 | 13,535,900 | — | — |
| 2026-06-12 | $6.06 | $6.06 | 14,235,400 | — | — |
| 2026-06-11 | $6.20 | $6.20 | 21,138,700 | — | — |
| 2026-06-10 | $6.07 | $6.07 | 17,709,500 | — | — |
| 2026-06-09 | $6.26 | $6.26 | 28,611,400 | — | — |
| 2026-06-08 | $6.69 | $6.69 | 20,139,000 | — | — |
| 2026-06-05 | $7.08 | $7.08 | 21,851,700 | — | — |
| 2026-06-04 | $8.08 | $8.08 | 16,349,900 | — | — |
| 2026-06-03 | $8.20 | $8.20 | 21,100,300 | — | — |
| 2026-06-02 | $9.42 | $9.42 | 26,486,700 | — | — |
| 2026-06-01 | $8.97 | $8.97 | 22,858,600 | — | — |
| 2026-05-29 | $8.43 | $8.43 | 15,966,800 | — | — |
| 2026-05-28 | $8.99 | $8.99 | 25,103,800 | — | — |
| 2026-05-27 | $8.61 | $8.61 | 19,743,300 | — | — |
| 2026-05-26 | $8.73 | $8.73 | 31,648,700 | — | — |
| 2026-05-22 | $8.06 | $8.06 | 24,593,900 | — | — |
| 2026-05-21 | $8.17 | $8.17 | 34,065,500 | — | — |
| 2026-05-20 | $7.11 | $7.11 | 18,836,700 | — | — |
| 2026-05-19 | $6.88 | $6.88 | 24,941,600 | — | — |
| 2026-05-18 | $7.43 | $7.43 | 25,798,100 | — | — |
| 2026-05-15 | $7.87 | $7.87 | 25,625,400 | — | — |
| 2026-05-14 | $8.17 | $8.17 | 46,961,700 | — | — |
| 2026-05-13 | $8.28 | $8.28 | 129,095,400 | — | — |
| 2026-05-12 | $8.10 | $8.10 | 29,717,500 | — | — |
| 2026-05-11 | $8.57 | $8.57 | 39,580,700 | — | — |
| 2026-05-08 | $8.01 | $8.01 | 53,900,100 | — | — |
| 2026-05-07 | $6.36 | $6.36 | 21,734,400 | — | — |
| 2026-05-06 | $6.54 | $6.54 | 18,247,700 | — | — |
| 2026-05-05 | $6.23 | $6.23 | 14,286,800 | — | — |
| 2026-05-04 | $6.38 | $6.38 | 14,952,400 | — | — |
| 2026-05-01 | $6.45 | $6.45 | 14,147,200 | — | — |
| 2026-04-30 | $6.70 | $6.70 | 18,851,900 | — | — |
| 2026-04-29 | $6.34 | $6.34 | 17,940,300 | — | — |
| 2026-04-28 | $6.81 | $6.81 | 16,792,800 | — | — |
| 2026-04-27 | $7.16 | $7.16 | 22,022,000 | — | — |
| 2026-04-24 | $7.67 | $7.67 | 34,925,300 | — | — |
| 2026-04-23 | $6.93 | $6.93 | 21,136,900 | — | — |
| 2026-04-22 | $7.34 | $7.34 | 22,719,600 | — | — |
| 2026-04-21 | $7.03 | $7.03 | 20,252,600 | — | — |
| 2026-04-20 | $7.16 | $7.16 | 19,922,200 | — | — |
| 2026-04-17 | $7.16 | $7.16 | 28,762,400 | — | — |
| 2026-04-16 | $7.11 | $7.11 | 26,259,900 | — | — |
| 2026-04-15 | $7.08 | $7.08 | 54,436,200 | — | — |
| 2026-04-14 | $6.32 | $6.32 | 30,731,300 | — | — |
| 2026-04-13 | $6.16 | $6.16 | 28,500,400 | — | — |
| 2026-04-10 | $5.62 | $5.62 | 55,943,500 | — | — |
| 2026-04-09 | $5.95 | $5.95 | 62,908,400 | — | — |
| 2026-04-08 | $4.59 | $4.59 | 20,423,200 | — | — |
| 2026-04-07 | $4.48 | $4.48 | 16,344,800 | — | — |
| 2026-04-06 | $4.84 | $4.84 | 10,455,600 | — | — |
| 2026-04-02 | $4.97 | $4.97 | 12,201,600 | — | — |
| 2026-04-01 | $4.99 | $4.99 | 15,088,500 | — | — |
| 2026-03-31 | $4.96 | $4.96 | 19,025,700 | — | — |
| 2026-03-30 | $4.40 | $4.40 | 19,251,300 | — | — |
| 2026-03-27 | $4.86 | $4.86 | 21,679,100 | — | — |
| 2026-03-26 | $4.82 | $4.82 | 12,873,800 | — | — |
| 2026-03-25 | $5.10 | $5.10 | 14,313,100 | — | — |
| 2026-03-24 | $5.09 | $5.09 | 11,260,900 | — | — |
| 2026-03-23 | $5.34 | $5.34 | 14,479,300 | — | — |
| 2026-03-20 | $5.19 | $5.19 | 16,420,500 | — | — |
| 2026-03-19 | $5.52 | $5.52 | 19,158,200 | — | — |
| 2026-03-18 | $5.28 | $5.28 | 15,403,600 | — | — |
| 2026-03-17 | $5.64 | $5.64 | 15,601,700 | — | — |
| 2026-03-16 | $5.56 | $5.56 | 28,253,600 | — | — |
| 2026-03-13 | $5.71 | $5.71 | 22,703,400 | — | — |
| 2026-03-12 | $6.12 | $6.12 | 13,030,000 | — | — |
| 2026-03-11 | $6.45 | $6.45 | 14,105,500 | — | — |
| 2026-03-10 | $6.41 | $6.41 | 17,573,000 | — | — |
| 2026-03-09 | $6.17 | $6.17 | 22,814,400 | — | — |
| 2026-03-06 | $6.13 | $6.13 | 19,753,300 | — | — |
| 2026-03-05 | $6.72 | $6.72 | 22,882,300 | — | — |
| 2026-03-04 | $6.75 | $6.75 | 28,375,900 | — | — |
| 2026-03-03 | $6.06 | $6.06 | 32,594,900 | — | — |
| 2026-03-02 | $5.90 | $5.90 | 40,683,500 | — | — |
| 2026-02-27 | $5.70 | $5.70 | 85,650,200 | — | — |
| 2026-02-26 | $6.74 | $6.74 | 151,565,600 | — | — |
| 2026-02-25 | $11.13 | $11.13 | 13,081,800 | — | — |
| 2026-02-24 | $11.48 | $11.48 | 14,509,000 | — | — |
| 2026-02-23 | $10.38 | $10.38 | 13,701,500 | — | — |
| 2026-02-20 | $10.70 | $10.70 | 11,226,500 | — | — |
| 2026-02-19 | $11.45 | $11.45 | 8,763,300 | — | — |
| 2026-02-18 | $11.56 | $11.56 | 12,404,000 | — | — |
| 2026-02-17 | $11.45 | $11.45 | 13,160,000 | — | — |
| 2026-02-13 | $11.10 | $11.10 | 15,467,100 | — | — |
| 2026-02-12 | $10.79 | $10.79 | 18,831,800 | — | — |
| 2026-02-11 | $11.58 | $11.58 | 21,519,100 | — | — |
| 2026-02-10 | $12.22 | $12.22 | 14,180,200 | — | — |
| 2026-02-09 | $13.24 | $13.24 | 20,288,500 | — | — |
| 2026-02-06 | $12.31 | $12.31 | 17,623,500 | — | — |
| 2026-02-05 | $11.28 | $11.28 | 30,695,300 | — | — |
| 2026-02-04 | $12.40 | $12.40 | 31,806,900 | — | — |
| 2026-02-03 | $14.41 | $14.41 | 17,532,900 | — | — |
| 2026-02-02 | $14.12 | $14.12 | 16,497,100 | — | — |
| 2026-01-30 | $14.64 | $14.64 | 18,776,000 | — | — |
| 2026-01-29 | $16.11 | $16.11 | 21,593,000 | — | — |
| 2026-01-28 | $16.68 | $16.68 | 25,678,500 | — | — |
| 2026-01-27 | $15.01 | $15.01 | 25,654,400 | — | — |
| 2026-01-26 | $16.19 | $16.19 | 21,176,700 | — | — |
| 2026-01-23 | $17.11 | $17.11 | 15,877,800 | — | — |
| 2026-01-22 | $18.22 | $18.22 | 25,567,400 | — | — |
| 2026-01-21 | $17.53 | $17.53 | 27,943,600 | — | — |
| 2026-01-20 | $17.32 | $17.32 | 27,827,700 | — | — |
| 2026-01-16 | $17.45 | $17.45 | 20,390,300 | — | — |
| 2026-01-15 | $16.88 | $16.88 | 23,699,000 | — | — |
| 2026-01-14 | $17.30 | $17.30 | 38,665,300 | — | — |
| 2026-01-13 | $16.82 | $16.82 | 30,497,800 | — | — |
| 2026-01-12 | $16.13 | $16.13 | 29,107,300 | — | — |
| 2026-01-09 | $15.28 | $15.28 | 23,201,500 | — | — |
| 2026-01-08 | $14.02 | $14.02 | 14,029,200 | — | — |
| 2026-01-07 | $13.98 | $13.98 | 18,621,600 | — | — |
| 2026-01-06 | $14.15 | $14.15 | 14,680,000 | — | — |
| 2026-01-05 | $13.46 | $13.46 | 13,011,400 | — | — |
| 2026-01-02 | $12.97 | $12.97 | 15,219,500 | — | — |