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
- 2021-08-26 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 | — | — | — | $2.23 | 2,026 |
| 2026-09-03 | — | — | — | $2.26 | 322 |
| 2026-09-02 | — | — | — | $2.23 | 521 |
| 2026-09-01 | — | — | — | $2.24 | 391 |
| 2026-08-31 | — | — | — | $2.24 | 599 |
| 2026-08-28 | — | — | — | $2.32 | 259 |
| 2026-08-27 | $2.29 | $2.29 | 90,100 | $2.25 | 1,317 |
| 2026-08-26 | $2.29 | $2.29 | 97,600 | $2.26 | 780 |
| 2026-08-25 | $2.28 | $2.28 | 110,100 | $2.27 | 2,740 |
| 2026-08-24 | $2.27 | $2.27 | 655,800 | $2.25 | 6,450 |
| 2026-08-21 | $2.43 | $2.43 | 107,400 | $2.41 | 600 |
| 2026-08-20 | $2.45 | $2.45 | 992,800 | $2.52 | 3,893 |
| 2026-08-19 | $2.52 | $2.52 | 67,300 | $2.66 | 224 |
| 2026-08-18 | $2.60 | $2.60 | 156,500 | $2.75 | 1,111 |
| 2026-08-17 | $2.82 | $2.82 | 99,700 | $3.03 | 1,809 |
| 2026-08-14 | $3.02 | $3.02 | 50,800 | $3.09 | 300 |
| 2026-08-13 | $3.00 | $3.00 | 83,700 | $2.97 | 499 |
| 2026-08-12 | $3.11 | $3.11 | 111,800 | $3.04 | 800 |
| 2026-08-11 | $3.51 | $3.51 | 83,600 | $3.30 | 1,255 |
| 2026-08-10 | $3.28 | $3.28 | 40,200 | $3.25 | 1,000 |
| 2026-08-07 | $3.08 | $3.08 | 44,800 | $3.11 | 2,358 |
| 2026-08-06 | $3.08 | $3.08 | 89,100 | $3.40 | 4,771 |
| 2026-08-05 | $3.21 | $3.21 | 71,500 | $3.35 | 414 |
| 2026-08-04 | $3.13 | $3.13 | 187,800 | $2.96 | 460 |
| 2026-08-03 | $2.78 | $2.78 | 71,400 | $2.89 | 606 |
| 2026-07-31 | $2.89 | $2.89 | 53,300 | $2.86 | 530 |
| 2026-07-30 | $2.89 | $2.89 | 36,900 | — | — |
| 2026-07-29 | $2.88 | $2.88 | 96,300 | $2.91 | 4,155 |
| 2026-07-28 | $2.79 | $2.79 | 45,100 | $2.92 | 565 |
| 2026-07-27 | $2.88 | $2.88 | 78,600 | $3.10 | 1,124 |
| 2026-07-24 | $3.08 | $3.08 | 75,300 | $3.17 | 440 |
| 2026-07-23 | $3.23 | $3.23 | 97,300 | $3.28 | 1,397 |
| 2026-07-22 | $3.33 | $3.33 | 70,500 | $3.34 | 1 |
| 2026-07-21 | $3.36 | $3.36 | 60,100 | $3.26 | 350 |
| 2026-07-20 | $3.33 | $3.33 | 131,400 | $3.51 | 3,123 |
| 2026-07-17 | $3.65 | $3.65 | 50,200 | — | — |
| 2026-07-16 | $3.66 | $3.66 | 115,500 | — | — |
| 2026-07-15 | $3.60 | $3.60 | 87,000 | — | — |
| 2026-07-14 | $3.60 | $3.60 | 105,200 | — | — |
| 2026-07-13 | $3.54 | $3.54 | 99,400 | — | — |
| 2026-07-10 | $3.65 | $3.65 | 127,500 | — | — |
| 2026-07-09 | $3.89 | $3.89 | 177,700 | — | — |
| 2026-07-08 | $4.09 | $4.09 | 93,900 | — | — |
| 2026-07-07 | $4.18 | $4.18 | 166,900 | — | — |
| 2026-07-06 | $4.61 | $4.61 | 1,741,200 | — | — |
| 2026-07-02 | $5.36 | $5.36 | 149,700 | — | — |
| 2026-07-01 | $5.28 | $5.28 | 352,000 | — | — |
| 2026-06-30 | $4.86 | $4.86 | 274,600 | — | — |
| 2026-06-29 | $5.26 | $5.26 | 484,600 | — | — |
| 2026-06-26 | $5.96 | $5.96 | 779,500 | — | — |
| 2026-06-25 | $7.02 | $7.02 | 1,571,000 | — | — |
| 2026-06-24 | $9.30 | $9.30 | 13,660,700 | — | — |
| 2026-06-23 | $6.12 | $6.12 | 9,032,000 | — | — |
| 2026-06-22 | $5.93 | $5.93 | 15,902,700 | — | — |
| 2026-06-18 | $5.40 | $5.40 | 5,292,000 | — | — |
| 2026-06-17 | $6.40 | $6.40 | 152,922,500 | — | — |
| 2026-06-16 | $2.13 | $2.13 | 96,400 | — | — |
| 2026-06-15 | $2.18 | $2.18 | 129,800 | — | — |
| 2026-06-12 | $2.39 | $2.39 | 89,200 | — | — |
| 2026-06-11 | $2.68 | $2.68 | 165,400 | — | — |
| 2026-06-10 | $2.54 | $2.54 | 110,300 | — | — |
| 2026-06-09 | $2.81 | $2.81 | 140,800 | — | — |
| 2026-06-08 | $3.64 | $3.64 | 108,500 | — | — |
| 2026-06-05 | $4.37 | $4.37 | 77,200 | — | — |
| 2026-06-04 | $5.22 | $5.22 | 161,400 | — | — |
| 2026-06-03 | $4.56 | $4.56 | 120,597 | — | — |
| 2026-06-02 | $4.17 | $4.17 | 632,723 | — | — |
| 2026-06-01 | $6.03 | $6.03 | 119,280 | — | — |
| 2026-05-29 | $6.57 | $6.57 | 28,020 | — | — |
| 2026-05-28 | $6.84 | $6.84 | 20,417 | — | — |
| 2026-05-27 | $6.75 | $6.75 | 15,953 | — | — |
| 2026-05-26 | $6.81 | $6.81 | 22,420 | — | — |
| 2026-05-22 | $7.05 | $7.05 | 17,473 | — | — |
| 2026-05-21 | $7.08 | $7.08 | 17,460 | — | — |
| 2026-05-20 | $7.08 | $7.08 | 47,363 | — | — |
| 2026-05-19 | $6.84 | $6.84 | 49,270 | — | — |
| 2026-05-18 | $6.60 | $6.60 | 19,660 | — | — |
| 2026-05-15 | $6.90 | $6.90 | 13,457 | — | — |
| 2026-05-14 | $7.23 | $7.23 | 13,527 | — | — |
| 2026-05-13 | $7.11 | $7.11 | 13,337 | — | — |
| 2026-05-12 | $7.20 | $7.20 | 19,727 | — | — |
| 2026-05-11 | $7.20 | $7.20 | 17,503 | — | — |
| 2026-05-08 | $7.20 | $7.20 | 17,407 | — | — |
| 2026-05-07 | $7.50 | $7.50 | 26,280 | — | — |
| 2026-05-06 | $7.98 | $7.98 | 21,483 | — | — |
| 2026-05-05 | $8.55 | $8.55 | 29,510 | — | — |
| 2026-05-04 | $8.82 | $8.82 | 8,267 | — | — |
| 2026-05-01 | $9.03 | $9.03 | 17,277 | — | — |
| 2026-04-30 | $8.58 | $8.58 | 9,090 | — | — |
| 2026-04-29 | $8.10 | $8.10 | 8,047 | — | — |
| 2026-04-28 | $8.22 | $8.22 | 41,000 | — | — |
| 2026-04-27 | $8.52 | $8.52 | 15,730 | — | — |
| 2026-04-24 | $8.40 | $8.40 | 17,777 | — | — |
| 2026-04-23 | $8.76 | $8.76 | 62,670 | — | — |
| 2026-04-22 | $10.71 | $10.71 | 12,540 | — | — |
| 2026-04-21 | $10.50 | $10.50 | 13,343 | — | — |
| 2026-04-20 | $10.86 | $10.86 | 14,197 | — | — |
| 2026-04-17 | $10.77 | $10.77 | 7,253 | — | — |
| 2026-04-16 | $10.89 | $10.89 | 10,270 | — | — |
| 2026-04-15 | $10.65 | $10.65 | 6,613 | — | — |
| 2026-04-14 | $10.65 | $10.65 | 8,660 | — | — |
| 2026-04-13 | $10.11 | $10.11 | 12,100 | — | — |
| 2026-04-10 | $9.69 | $9.69 | 8,550 | — | — |
| 2026-04-09 | $10.20 | $10.20 | 10,257 | — | — |
| 2026-04-08 | $10.14 | $10.14 | 13,030 | — | — |
| 2026-04-07 | $9.90 | $9.90 | 44,453 | — | — |
| 2026-04-06 | $9.06 | $9.06 | 14,940 | — | — |
| 2026-04-02 | $9.00 | $9.00 | 17,610 | — | — |
| 2026-04-01 | $9.03 | $9.03 | 26,680 | — | — |
| 2026-03-31 | $9.03 | $9.03 | 35,550 | — | — |
| 2026-03-30 | $8.43 | $8.43 | 99,930 | — | — |
| 2026-03-27 | $11.25 | $11.25 | 28,250 | — | — |
| 2026-03-26 | $11.70 | $11.70 | 139,060 | — | — |
| 2026-03-25 | $17.64 | $17.64 | 26,017 | — | — |
| 2026-03-24 | $18.27 | $18.27 | 15,320 | — | — |
| 2026-03-23 | $19.14 | $19.14 | 11,893 | — | — |
| 2026-03-20 | $18.84 | $18.84 | 15,163 | — | — |
| 2026-03-19 | $18.87 | $18.87 | 11,160 | — | — |
| 2026-03-18 | $18.00 | $18.00 | 21,077 | — | — |
| 2026-03-17 | $19.95 | $19.95 | 23,093 | — | — |
| 2026-03-16 | $21.90 | $21.90 | 19,267 | — | — |
| 2026-03-13 | $20.70 | $20.70 | 9,033 | — | — |
| 2026-03-12 | $20.67 | $20.67 | 14,827 | — | — |
| 2026-03-11 | $20.07 | $20.07 | 43,167 | — | — |
| 2026-03-10 | $18.45 | $18.45 | 2,833 | — | — |
| 2026-03-09 | $18.39 | $18.39 | 4,827 | — | — |
| 2026-03-06 | $18.90 | $18.90 | 4,337 | — | — |
| 2026-03-05 | $19.56 | $19.56 | 7,983 | — | — |
| 2026-03-04 | $19.53 | $19.53 | 7,780 | — | — |
| 2026-03-03 | $18.33 | $18.33 | 2,637 | — | — |
| 2026-03-02 | $19.08 | $19.08 | 12,980 | — | — |
| 2026-02-27 | $17.34 | $17.34 | 7,323 | — | — |
| 2026-02-26 | $17.76 | $17.76 | 4,943 | — | — |
| 2026-02-25 | $18.06 | $18.06 | 7,183 | — | — |
| 2026-02-24 | $17.43 | $17.43 | 3,130 | — | — |
| 2026-02-23 | $17.16 | $17.16 | 5,607 | — | — |
| 2026-02-20 | $17.13 | $17.13 | 4,387 | — | — |
| 2026-02-19 | $17.40 | $17.40 | 4,523 | — | — |
| 2026-02-18 | $17.40 | $17.40 | 3,683 | — | — |
| 2026-02-17 | $17.04 | $17.04 | 4,837 | — | — |
| 2026-02-13 | $17.10 | $17.10 | 3,430 | — | — |
| 2026-02-12 | $17.19 | $17.19 | 6,027 | — | — |
| 2026-02-11 | $17.73 | $17.73 | 2,193 | — | — |
| 2026-02-10 | $18.06 | $18.06 | 3,130 | — | — |
| 2026-02-09 | $17.73 | $17.73 | 9,930 | — | — |
| 2026-02-06 | $17.70 | $17.70 | 4,440 | — | — |
| 2026-02-05 | $16.53 | $16.53 | 11,073 | — | — |
| 2026-02-04 | $17.79 | $17.79 | 9,193 | — | — |
| 2026-02-03 | $18.30 | $18.30 | 5,773 | — | — |
| 2026-02-02 | $18.48 | $18.48 | 9,773 | — | — |
| 2026-01-30 | $18.33 | $18.33 | 3,370 | — | — |
| 2026-01-29 | $18.48 | $18.48 | 15,570 | — | — |
| 2026-01-28 | $18.90 | $18.90 | 5,000 | — | — |
| 2026-01-27 | $18.90 | $18.90 | 6,687 | — | — |
| 2026-01-26 | $19.53 | $19.53 | 4,760 | — | — |
| 2026-01-23 | $19.32 | $19.32 | 4,537 | — | — |
| 2026-01-22 | $19.83 | $19.83 | 10,150 | — | — |
| 2026-01-21 | $19.29 | $19.29 | 5,670 | — | — |
| 2026-01-20 | $19.23 | $19.23 | 9,707 | — | — |
| 2026-01-16 | $20.40 | $20.40 | 7,317 | — | — |
| 2026-01-15 | $20.52 | $20.52 | 4,673 | — | — |
| 2026-01-14 | $20.37 | $20.37 | 7,850 | — | — |
| 2026-01-13 | $19.74 | $19.74 | 6,013 | — | — |
| 2026-01-12 | $20.16 | $20.16 | 28,143 | — | — |
| 2026-01-09 | $21.30 | $21.30 | 8,550 | — | — |
| 2026-01-08 | $21.06 | $21.06 | 8,950 | — | — |
| 2026-01-07 | $20.58 | $20.58 | 7,583 | — | — |
| 2026-01-06 | $20.01 | $20.01 | 6,743 | — | — |
| 2026-01-05 | $19.50 | $19.50 | 7,187 | — | — |
| 2026-01-02 | $18.90 | $18.90 | 9,923 | — | — |