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
- 2025-02-05 to 2026-09-01
- 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 |
|---|---|---|---|---|---|
| 2026-09-01 | — | — | — | $4.45 | 10 |
| 2026-08-27 | $4.83 | $4.83 | 4,400 | — | — |
| 2026-08-26 | $4.85 | $4.85 | 7,000 | $4.69 | 108 |
| 2026-08-25 | $4.75 | $4.75 | 22,400 | $4.73 | 1 |
| 2026-08-24 | $4.98 | $4.98 | 11,000 | — | — |
| 2026-08-21 | $5.05 | $5.05 | 4,200 | $4.88 | 87 |
| 2026-08-20 | $4.96 | $4.96 | 26,900 | $4.68 | 71 |
| 2026-08-19 | $4.65 | $4.65 | 12,600 | — | — |
| 2026-08-18 | $4.53 | $4.53 | 12,900 | — | — |
| 2026-08-17 | $4.82 | $4.82 | 27,900 | $4.68 | 100 |
| 2026-08-14 | $4.56 | $4.56 | 12,800 | $4.75 | 45 |
| 2026-08-13 | $4.73 | $4.73 | 42,400 | $4.72 | 119 |
| 2026-08-12 | $4.79 | $4.79 | 110,400 | $4.61 | 120 |
| 2026-08-11 | $4.45 | $4.45 | 19,700 | $4.29 | 15 |
| 2026-08-10 | $4.35 | $4.35 | 13,800 | — | — |
| 2026-08-07 | $4.42 | $4.42 | 114,100 | $4.84 | 300 |
| 2026-08-06 | $4.59 | $4.59 | 50,700 | $4.58 | 77 |
| 2026-08-05 | $4.57 | $4.57 | 88,400 | $4.51 | 100 |
| 2026-08-04 | $4.76 | $4.76 | 114,900 | $4.60 | 5 |
| 2026-08-03 | $4.49 | $4.49 | 17,700 | $4.46 | 201 |
| 2026-07-31 | $4.32 | $4.32 | 31,000 | $4.06 | 409 |
| 2026-07-30 | $4.25 | $4.25 | 30,300 | $4.54 | 10 |
| 2026-07-29 | $4.31 | $4.31 | 85,700 | $4.38 | 243 |
| 2026-07-28 | $4.85 | $4.85 | 14,900 | $5.04 | 100 |
| 2026-07-27 | $5.11 | $5.11 | 39,200 | $4.87 | 337 |
| 2026-07-24 | $4.86 | $4.86 | 24,000 | $5.24 | 100 |
| 2026-07-23 | $5.27 | $5.27 | 20,200 | — | — |
| 2026-07-22 | $5.31 | $5.31 | 60,200 | $5.19 | 211 |
| 2026-07-21 | $5.40 | $5.40 | 58,100 | — | — |
| 2026-07-20 | $5.96 | $5.96 | 22,700 | $6.75 | 536 |
| 2026-07-17 | $6.97 | $6.97 | 9,000 | — | — |
| 2026-07-16 | $6.91 | $6.91 | 4,300 | — | — |
| 2026-07-15 | $7.60 | $7.60 | 18,500 | — | — |
| 2026-07-14 | $7.76 | $7.76 | 16,000 | — | — |
| 2026-07-13 | $7.75 | $7.75 | 156,100 | — | — |
| 2026-07-10 | $7.65 | $7.65 | 33,500 | — | — |
| 2026-07-09 | $7.90 | $7.90 | 26,300 | — | — |
| 2026-07-08 | $8.04 | $8.04 | 110,600 | — | — |
| 2026-07-07 | $8.55 | $8.55 | 23,400 | — | — |
| 2026-07-06 | $8.69 | $8.69 | 22,700 | — | — |
| 2026-07-02 | $8.54 | $8.54 | 22,000 | — | — |
| 2026-07-01 | $8.63 | $8.63 | 25,600 | — | — |
| 2026-06-30 | $8.30 | $8.30 | 46,500 | — | — |
| 2026-06-29 | $8.45 | $8.45 | 54,800 | — | — |
| 2026-06-26 | $8.80 | $8.80 | 202,900 | — | — |
| 2026-06-25 | $8.46 | $8.46 | 82,900 | — | — |
| 2026-06-24 | $7.33 | $7.33 | 5,000 | — | — |
| 2026-06-23 | $7.44 | $7.44 | 9,000 | — | — |
| 2026-06-22 | $7.97 | $7.97 | 11,700 | — | — |
| 2026-06-18 | $7.67 | $7.67 | 4,800 | — | — |
| 2026-06-17 | $7.64 | $7.64 | 9,500 | — | — |
| 2026-06-16 | $7.92 | $7.92 | 22,900 | — | — |
| 2026-06-15 | $9.15 | $9.15 | 11,600 | — | — |
| 2026-06-12 | $9.20 | $9.20 | 20,100 | — | — |
| 2026-06-11 | $9.30 | $9.30 | 70,800 | — | — |
| 2026-06-10 | $9.19 | $9.19 | 2,093,800 | — | — |
| 2026-06-09 | $7.00 | $7.00 | 17,200 | — | — |
| 2026-06-08 | $7.58 | $7.58 | 34,500 | — | — |
| 2026-06-05 | $6.75 | $6.75 | 22,000 | — | — |
| 2026-06-04 | $6.72 | $6.72 | 27,700 | — | — |
| 2026-06-03 | $7.21 | $7.21 | 36,300 | — | — |
| 2026-06-02 | $7.85 | $7.85 | 31,900 | — | — |
| 2026-06-01 | $8.01 | $8.01 | 39,800 | — | — |
| 2026-05-29 | $8.10 | $8.10 | 50,400 | — | — |
| 2026-05-28 | $8.83 | $8.83 | 23,000 | — | — |
| 2026-05-27 | $8.55 | $8.55 | 38,800 | — | — |
| 2026-05-26 | $9.68 | $9.68 | 50,000 | — | — |
| 2026-05-22 | $10.00 | $10.00 | 46,400 | — | — |
| 2026-05-21 | $10.66 | $10.66 | 255,600 | — | — |
| 2026-05-20 | $9.02 | $9.02 | 105,300 | — | — |
| 2026-05-19 | $10.55 | $10.55 | 347,900 | — | — |
| 2026-05-18 | $11.00 | $11.00 | 13,456,500 | — | — |
| 2026-05-15 | $5.54 | $5.54 | 113,000 | — | — |
| 2026-05-14 | $6.49 | $6.49 | 95,300 | — | — |
| 2026-05-13 | $9.86 | $9.86 | 27,400 | — | — |
| 2026-05-12 | $10.77 | $10.77 | 69,400 | — | — |
| 2026-05-11 | $11.34 | $11.34 | 344,000 | — | — |
| 2026-05-08 | $12.00 | $12.00 | 46,100 | — | — |
| 2026-05-07 | $14.50 | $14.50 | 35,800 | — | — |
| 2026-05-06 | $15.43 | $15.43 | 148,400 | — | — |
| 2026-05-05 | $15.79 | $15.79 | 236,500 | — | — |
| 2026-05-04 | $18.20 | $18.20 | 2,933,700 | — | — |
| 2026-05-01 | $12.02 | $12.02 | 1,137,800 | — | — |
| 2026-04-30 | $10.95 | $10.95 | 45,482,200 | — | — |
| 2026-04-29 | $5.47 | $5.47 | 10,700 | — | — |
| 2026-04-28 | $5.58 | $5.58 | 21,300 | — | — |
| 2026-04-27 | $6.62 | $6.62 | 43,600 | — | — |
| 2026-04-24 | $8.38 | $8.38 | 42,200 | — | — |
| 2026-04-23 | $8.93 | $8.93 | 126,900 | — | — |
| 2026-04-22 | $9.74 | $9.74 | 6,213,300 | — | — |
| 2026-04-21 | $6.79 | $6.79 | 279,900 | — | — |
| 2026-04-20 | $5.50 | $5.50 | 472,600 | — | — |
| 2026-04-17 | $4.74 | $4.74 | 29,000 | — | — |
| 2026-04-16 | $4.50 | $4.50 | 33,600 | — | — |
| 2026-04-15 | $5.21 | $5.21 | 61,200 | — | — |
| 2026-04-14 | $6.39 | $6.39 | 61,700 | — | — |
| 2026-04-13 | $7.86 | $7.86 | 71,400 | — | — |
| 2026-04-10 | $6.39 | $6.39 | 164,453 | — | — |
| 2026-04-09 | $7.65 | $7.65 | 132,737 | — | — |
| 2026-04-08 | $11.58 | $11.58 | 670,960 | — | — |
| 2026-04-07 | $10.68 | $10.68 | 16,430,917 | — | — |
| 2026-04-06 | $4.41 | $4.41 | 224,677 | — | — |
| 2026-04-02 | $4.23 | $4.23 | 5,293 | — | — |
| 2026-04-01 | $4.26 | $4.26 | 2,263 | — | — |
| 2026-03-31 | $4.35 | $4.35 | 5,313 | — | — |
| 2026-03-30 | $4.11 | $4.11 | 7,330 | — | — |
| 2026-03-27 | $4.23 | $4.23 | 2,500 | — | — |
| 2026-03-26 | $4.26 | $4.26 | 2,193 | — | — |
| 2026-03-25 | $4.47 | $4.47 | 2,997 | — | — |
| 2026-03-24 | $4.62 | $4.62 | 5,243 | — | — |
| 2026-03-23 | $4.80 | $4.80 | 6,933 | — | — |
| 2026-03-20 | $4.59 | $4.59 | 2,290 | — | — |
| 2026-03-19 | $4.50 | $4.50 | 19,857 | — | — |
| 2026-03-18 | $5.10 | $5.10 | 100,207 | — | — |
| 2026-03-17 | $5.01 | $5.01 | 5,757 | — | — |
| 2026-03-16 | $5.40 | $5.40 | 2,767 | — | — |
| 2026-03-13 | $5.40 | $5.40 | 4,460 | — | — |
| 2026-03-12 | $5.52 | $5.52 | 3,253 | — | — |
| 2026-03-11 | $5.64 | $5.64 | 13,163 | — | — |
| 2026-03-10 | $5.70 | $5.70 | 24,370 | — | — |
| 2026-03-09 | $6.06 | $6.06 | 332,340 | — | — |
| 2026-03-06 | $5.79 | $5.79 | 4,440 | — | — |
| 2026-03-05 | $6.27 | $6.27 | 840 | — | — |
| 2026-03-04 | $6.30 | $6.30 | 4,007 | — | — |
| 2026-03-03 | $6.21 | $6.21 | 5,370 | — | — |
| 2026-03-02 | $6.06 | $6.06 | 4,960 | — | — |
| 2026-02-27 | $6.42 | $6.42 | 2,217 | — | — |
| 2026-02-26 | $6.75 | $6.75 | 3,993 | — | — |
| 2026-02-25 | $6.78 | $6.78 | 2,330 | — | — |
| 2026-02-24 | $6.63 | $6.63 | 2,533 | — | — |
| 2026-02-23 | $6.90 | $6.90 | 1,753 | — | — |
| 2026-02-20 | $6.60 | $6.60 | 3,700 | — | — |
| 2026-02-19 | $6.45 | $6.45 | 2,210 | — | — |
| 2026-02-18 | $6.54 | $6.54 | 1,827 | — | — |
| 2026-02-17 | $6.75 | $6.75 | 3,037 | — | — |
| 2026-02-13 | $6.78 | $6.78 | 2,957 | — | — |
| 2026-02-12 | $7.02 | $7.02 | 7,570 | — | — |
| 2026-02-11 | $7.23 | $7.23 | 4,157 | — | — |
| 2026-02-10 | $7.26 | $7.26 | 5,520 | — | — |
| 2026-02-09 | $7.20 | $7.20 | 13,713 | — | — |
| 2026-02-06 | $6.96 | $6.96 | 8,367 | — | — |
| 2026-02-05 | $7.08 | $7.08 | 18,500 | — | — |
| 2026-02-04 | $7.32 | $7.32 | 92,690 | — | — |
| 2026-02-03 | $9.30 | $9.30 | 372,097 | — | — |
| 2026-02-02 | $7.50 | $7.50 | 507,033 | — | — |
| 2026-01-30 | $10.05 | $10.05 | 156,650 | — | — |
| 2026-01-29 | $10.20 | $10.20 | 1,003 | — | — |
| 2026-01-28 | $10.62 | $10.62 | 6,837 | — | — |
| 2026-01-27 | $10.41 | $10.41 | 943 | — | — |
| 2026-01-26 | $10.44 | $10.44 | 3,010 | — | — |
| 2026-01-23 | $9.84 | $9.84 | 1,180 | — | — |
| 2026-01-22 | $9.60 | $9.60 | 173 | — | — |
| 2026-01-21 | $9.60 | $9.60 | 250 | — | — |
| 2026-01-20 | $9.72 | $9.72 | 910 | — | — |
| 2026-01-16 | $10.05 | $10.05 | 1,780 | — | — |
| 2026-01-15 | $9.09 | $9.09 | 437 | — | — |
| 2026-01-14 | $9.33 | $9.33 | 413 | — | — |
| 2026-01-13 | $9.30 | $9.30 | 417 | — | — |
| 2026-01-12 | $9.96 | $9.96 | 1,117 | — | — |
| 2026-01-09 | $9.66 | $9.66 | 813 | — | — |
| 2026-01-08 | $9.69 | $9.69 | 223 | — | — |
| 2026-01-07 | $9.81 | $9.81 | 867 | — | — |
| 2026-01-06 | $10.02 | $10.02 | 1,823 | — | — |
| 2026-01-05 | $9.51 | $9.51 | 2,920 | — | — |
| 2026-01-02 | $8.97 | $8.97 | 7,263 | — | — |