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
- 2021-02-09 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 | — | — | — | $2.77 | 233 |
| 2026-09-03 | — | — | — | $2.74 | 258 |
| 2026-09-02 | — | — | — | $2.71 | 303 |
| 2026-09-01 | — | — | — | $2.73 | 1 |
| 2026-08-31 | — | — | — | $2.77 | 268 |
| 2026-08-28 | — | — | — | $2.80 | 148 |
| 2026-08-27 | $2.86 | $2.95 | 122,700 | $2.86 | 117 |
| 2026-08-26 | $2.83 | $2.92 | 17,100 | $2.83 | 150 |
| 2026-08-25 | $2.81 | $2.90 | 54,400 | $2.84 | 273 |
| 2026-08-24 | $3.03 | $3.12 | 107,200 | $2.96 | 474 |
| 2026-08-21 | $3.02 | $3.11 | 585,000 | $2.61 | 1,523 |
| 2026-08-20 | $2.50 | $2.57 | 77,100 | $2.65 | 479 |
| 2026-08-19 | $2.40 | $2.47 | 87,900 | $2.24 | 2,038 |
| 2026-08-18 | $2.31 | $2.38 | 78,400 | $2.27 | 700 |
| 2026-08-17 | $2.21 | $2.28 | 117,800 | $2.29 | 1,129 |
| 2026-08-14 | $2.46 | $2.54 | 98,700 | $2.35 | 1,193 |
| 2026-08-13 | $2.34 | $2.41 | 35,500 | $2.33 | 309 |
| 2026-08-12 | $2.35 | $2.42 | 96,900 | $2.29 | 795 |
| 2026-08-11 | $2.36 | $2.43 | 148,900 | $2.42 | 1,006 |
| 2026-08-10 | $2.51 | $2.59 | 86,500 | $2.53 | 1,043 |
| 2026-08-07 | $2.55 | $2.63 | 322,900 | $2.56 | 1,430 |
| 2026-08-06 | $2.57 | $2.65 | 523,300 | $2.33 | 5,796 |
| 2026-08-05 | $2.38 | $2.45 | 647,200 | $2.20 | 10,488 |
| 2026-08-04 | $2.22 | $2.29 | 1,635,800 | $2.37 | 13,888 |
| 2026-08-03 | $2.65 | $2.73 | 108,930,800 | $3.19 | 286,337 |
| 2026-07-31 | $1.82 | $1.88 | 105,800 | $1.94 | 601 |
| 2026-07-30 | $1.98 | $2.04 | 502,100 | $1.85 | 1,780 |
| 2026-07-29 | $1.79 | $1.85 | 121,100 | $1.96 | 1,988 |
| 2026-07-28 | $1.98 | $2.04 | 171,200 | $2.06 | 1,711 |
| 2026-07-27 | $2.09 | $2.15 | 28,100 | $2.12 | 440 |
| 2026-07-24 | $2.15 | $2.22 | 29,100 | $2.24 | 574 |
| 2026-07-23 | $2.22 | $2.29 | 56,200 | $2.24 | 295 |
| 2026-07-22 | $2.22 | $2.29 | 239,100 | $2.17 | 1,186 |
| 2026-07-21 | $2.29 | $2.36 | 338,000 | $2.32 | 1,055 |
| 2026-07-20 | $2.25 | $2.32 | 55,900 | $2.24 | 233 |
| 2026-07-17 | $2.28 | $2.35 | 75,700 | — | — |
| 2026-07-16 | $2.24 | $2.30 | 89,200 | — | — |
| 2026-07-15 | $2.59 | $2.67 | 34,100 | — | — |
| 2026-07-14 | $2.59 | $2.67 | 39,800 | — | — |
| 2026-07-13 | $2.58 | $2.66 | 29,200 | — | — |
| 2026-07-10 | $2.74 | $2.82 | 51,100 | — | — |
| 2026-07-09 | $2.86 | $2.95 | 66,700 | — | — |
| 2026-07-08 | $2.89 | $2.98 | 56,400 | — | — |
| 2026-07-07 | $2.92 | $3.01 | 52,900 | — | — |
| 2026-07-06 | $3.03 | $3.12 | 114,600 | — | — |
| 2026-07-02 | $3.08 | $3.18 | 92,100 | — | — |
| 2026-07-01 | $3.24 | $3.34 | 76,900 | — | — |
| 2026-06-30 | $3.25 | $3.35 | 29,400 | — | — |
| 2026-06-29 | $3.26 | $3.36 | 84,300 | — | — |
| 2026-06-26 | $3.43 | $3.54 | 19,700 | — | — |
| 2026-06-25 | $3.32 | $3.42 | 88,900 | — | — |
| 2026-06-24 | $3.46 | $3.56 | 68,400 | — | — |
| 2026-06-23 | $3.49 | $3.60 | 147,400 | — | — |
| 2026-06-22 | $3.76 | $3.88 | 670,900 | — | — |
| 2026-06-18 | $3.47 | $3.58 | 29,900 | — | — |
| 2026-06-17 | $3.49 | $3.60 | 70,000 | — | — |
| 2026-06-16 | $3.53 | $3.64 | 22,300 | — | — |
| 2026-06-15 | $3.55 | $3.66 | 21,300 | — | — |
| 2026-06-12 | $3.54 | $3.65 | 26,500 | — | — |
| 2026-06-11 | $3.66 | $3.77 | 48,500 | — | — |
| 2026-06-10 | $3.48 | $3.59 | 117,500 | — | — |
| 2026-06-09 | $3.63 | $3.74 | 187,200 | — | — |
| 2026-06-08 | $3.69 | $3.80 | 55,400 | — | — |
| 2026-06-05 | $3.56 | $3.66 | 80,400 | — | — |
| 2026-06-04 | $3.75 | $3.87 | 23,400 | — | — |
| 2026-06-03 | $3.71 | $3.82 | 124,800 | — | — |
| 2026-06-02 | $3.90 | $4.02 | 92,100 | — | — |
| 2026-06-01 | $4.11 | $4.24 | 265,500 | — | — |
| 2026-05-29 | $3.93 | $4.05 | 450,700 | — | — |
| 2026-05-28 | $3.69 | $3.80 | 358,400 | — | — |
| 2026-05-27 | $3.88 | $4.00 | 102,200 | — | — |
| 2026-05-26 | $3.98 | $4.10 | 181,300 | — | — |
| 2026-05-22 | $4.00 | $4.12 | 992,100 | — | — |
| 2026-05-21 | $3.82 | $3.94 | 282,100 | — | — |
| 2026-05-20 | $3.90 | $4.02 | 72,900 | — | — |
| 2026-05-19 | $3.86 | $3.98 | 130,500 | — | — |
| 2026-05-18 | $4.56 | $4.70 | 131,100 | — | — |
| 2026-05-15 | $4.84 | $4.99 | 64,313 | — | — |
| 2026-05-14 | $4.56 | $4.70 | 112,098 | — | — |
| 2026-05-13 | $6.20 | $6.39 | 25,570 | — | — |
| 2026-05-12 | $6.00 | $6.19 | 27,258 | — | — |
| 2026-05-11 | $6.20 | $6.39 | 39,038 | — | — |
| 2026-05-08 | $6.80 | $7.01 | 50,975 | — | — |
| 2026-05-07 | $7.00 | $7.22 | 39,853 | — | — |
| 2026-05-06 | $7.04 | $7.26 | 53,740 | — | — |
| 2026-05-05 | $6.80 | $7.01 | 58,973 | — | — |
| 2026-05-04 | $7.16 | $7.38 | 119,618 | — | — |
| 2026-05-01 | $6.80 | $7.01 | 13,108 | — | — |
| 2026-04-30 | $6.80 | $7.01 | 22,688 | — | — |
| 2026-04-29 | $6.80 | $7.01 | 38,950 | — | — |
| 2026-04-28 | $7.00 | $7.22 | 47,613 | — | — |
| 2026-04-27 | $7.48 | $7.71 | 24,745 | — | — |
| 2026-04-24 | $7.60 | $7.84 | 15,740 | — | — |
| 2026-04-23 | $7.72 | $7.96 | 41,325 | — | — |
| 2026-04-22 | $7.64 | $7.88 | 24,323 | — | — |
| 2026-04-21 | $7.56 | $7.79 | 21,035 | — | — |
| 2026-04-20 | $7.68 | $7.92 | 22,443 | — | — |
| 2026-04-17 | $7.80 | $8.04 | 28,425 | — | — |
| 2026-04-16 | $8.40 | $8.66 | 48,718 | — | — |
| 2026-04-15 | $8.24 | $8.49 | 133,340 | — | — |
| 2026-04-14 | $7.40 | $7.63 | 68,590 | — | — |
| 2026-04-13 | $8.56 | $8.82 | 55,573 | — | — |
| 2026-04-10 | $7.96 | $8.21 | 72,855 | — | — |
| 2026-04-09 | $7.64 | $7.88 | 63,765 | — | — |
| 2026-04-08 | $7.40 | $7.63 | 21,985 | — | — |
| 2026-04-07 | $7.56 | $7.79 | 42,045 | — | — |
| 2026-04-06 | $7.28 | $7.51 | 17,030 | — | — |
| 2026-04-02 | $7.20 | $7.42 | 22,563 | — | — |
| 2026-04-01 | $6.84 | $7.05 | 22,750 | — | — |
| 2026-03-31 | $7.08 | $7.30 | 26,898 | — | — |
| 2026-03-30 | $6.56 | $6.76 | 22,080 | — | — |
| 2026-03-27 | $6.68 | $6.89 | 60,143 | — | — |
| 2026-03-26 | $6.56 | $6.76 | 84,713 | — | — |
| 2026-03-25 | $6.80 | $7.01 | 129,583 | — | — |
| 2026-03-24 | $7.80 | $8.04 | 230,803 | — | — |
| 2026-03-23 | $7.60 | $7.84 | 25,425 | — | — |
| 2026-03-20 | $7.28 | $7.51 | 41,020 | — | — |
| 2026-03-19 | $6.96 | $7.18 | 79,143 | — | — |
| 2026-03-18 | $7.32 | $7.55 | 49,063 | — | — |
| 2026-03-17 | $7.28 | $7.51 | 29,910 | — | — |
| 2026-03-16 | $7.72 | $7.96 | 22,778 | — | — |
| 2026-03-13 | $7.76 | $8.00 | 47,930 | — | — |
| 2026-03-12 | $8.60 | $8.87 | 46,240 | — | — |
| 2026-03-11 | $8.40 | $8.66 | 113,460 | — | — |
| 2026-03-10 | $10.32 | $10.64 | 86,600 | — | — |
| 2026-03-09 | $8.96 | $9.24 | 37,815 | — | — |
| 2026-03-06 | $8.88 | $9.15 | 27,863 | — | — |
| 2026-03-05 | $8.60 | $8.87 | 39,018 | — | — |
| 2026-03-04 | $8.80 | $9.07 | 53,778 | — | — |
| 2026-03-03 | $8.96 | $9.24 | 48,158 | — | — |
| 2026-03-02 | $8.76 | $9.03 | 109,495 | — | — |
| 2026-02-27 | $10.68 | $11.01 | 152,515 | — | — |
| 2026-02-26 | $12.08 | $12.45 | 389,870 | — | — |
| 2026-02-25 | $12.52 | $12.91 | 605,238 | — | — |
| 2026-02-24 | $11.64 | $12.00 | 6,287,738 | — | — |
| 2026-02-23 | $10.44 | $10.76 | 4,489,505 | — | — |
| 2026-02-20 | $7.32 | $7.55 | 26,263 | — | — |
| 2026-02-19 | $7.52 | $7.75 | 19,260 | — | — |
| 2026-02-18 | $7.52 | $7.75 | 30,335 | — | — |
| 2026-02-17 | $7.28 | $7.51 | 62,515 | — | — |
| 2026-02-13 | $7.68 | $7.92 | 43,493 | — | — |
| 2026-02-12 | $8.32 | $8.58 | 94,513 | — | — |
| 2026-02-11 | $8.68 | $8.95 | 126,543 | — | — |
| 2026-02-10 | $8.36 | $8.62 | 562,690 | — | — |
| 2026-02-09 | $10.08 | $10.39 | 9,558,080 | — | — |
| 2026-02-06 | $6.48 | $6.68 | 70,270 | — | — |
| 2026-02-05 | $6.60 | $6.80 | 78,105 | — | — |
| 2026-02-04 | $7.04 | $7.26 | 57,835 | — | — |
| 2026-02-03 | $7.64 | $7.88 | 22,038 | — | — |
| 2026-02-02 | $7.88 | $8.12 | 122,813 | — | — |
| 2026-01-30 | $9.16 | $9.44 | 164,080 | — | — |
| 2026-01-29 | $8.36 | $8.62 | 102,300 | — | — |
| 2026-01-28 | $7.88 | $8.12 | 365,760 | — | — |
| 2026-01-27 | $11.00 | $11.34 | 43,803 | — | — |
| 2026-01-26 | $10.80 | $11.13 | 77,523 | — | — |
| 2026-01-23 | $16.60 | $17.11 | 56,368 | — | — |
| 2026-01-22 | $21.76 | $22.43 | 26,410 | — | — |
| 2026-01-21 | $18.72 | $19.30 | 2,860 | — | — |
| 2026-01-20 | $18.72 | $19.30 | 9,455 | — | — |
| 2026-01-16 | $20.32 | $20.95 | 2,628 | — | — |
| 2026-01-15 | $20.76 | $21.40 | 5,023 | — | — |
| 2026-01-14 | $20.76 | $21.40 | 2,733 | — | — |
| 2026-01-13 | $20.76 | $21.40 | 4,268 | — | — |
| 2026-01-12 | $20.64 | $21.28 | 7,800 | — | — |
| 2026-01-09 | $21.32 | $21.98 | 11,650 | — | — |
| 2026-01-08 | $22.40 | $23.09 | 9,233 | — | — |
| 2026-01-07 | $22.80 | $23.51 | 231,995 | — | — |
| 2026-01-06 | $24.32 | $25.07 | 6,015 | — | — |
| 2026-01-05 | $22.52 | $23.22 | 12,078 | — | — |
| 2026-01-02 | $21.52 | $22.19 | 2,978 | — | — |