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
- 2024-11-22 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 | — | — | — | $3.72 | 1,301 |
| 2026-09-03 | — | — | — | $3.99 | 421 |
| 2026-09-02 | — | — | — | $4.24 | 396 |
| 2026-09-01 | — | — | — | $3.81 | 2,505 |
| 2026-08-31 | — | — | — | $4.12 | 1,664 |
| 2026-08-28 | — | — | — | $4.44 | 2,493 |
| 2026-08-27 | $4.71 | $4.71 | 274,300 | $5.60 | 2,007 |
| 2026-08-26 | $5.99 | $5.99 | 221,800 | $6.75 | 1,649 |
| 2026-08-25 | $7.78 | $7.78 | 296,100 | $7.60 | 3,740 |
| 2026-08-24 | $8.58 | $8.58 | 393,600 | $9.08 | 3,810 |
| 2026-08-21 | $9.65 | $9.65 | 1,081,600 | $11.20 | 3,677 |
| 2026-08-20 | $10.31 | $10.31 | 7,511,200 | $8.49 | 25,956 |
| 2026-08-19 | $8.45 | $8.45 | 1,917,900 | $16.19 | 9,116 |
| 2026-08-18 | $15.76 | $15.76 | 32,318,500 | $7.23 | 133,920 |
| 2026-08-17 | $7.39 | $7.39 | 103,915,800 | $7.96 | 250,874 |
| 2026-08-14 | $2.20 | $2.20 | 939,300 | $2.03 | 400 |
| 2026-08-13 | $2.08 | $2.08 | 4,100 | $2.07 | 3 |
| 2026-08-12 | $2.01 | $2.01 | 14,100 | $2.12 | 143 |
| 2026-08-11 | $2.01 | $2.01 | 6,000 | $1.97 | 105 |
| 2026-08-10 | $1.91 | $1.91 | 14,100 | $2.12 | 110 |
| 2026-08-07 | $2.11 | $2.11 | 9,400 | $2.19 | 11 |
| 2026-08-06 | $2.17 | $2.17 | 8,100 | $2.24 | 60 |
| 2026-08-05 | $2.24 | $2.24 | 12,300 | $2.20 | 367 |
| 2026-08-04 | $2.14 | $2.14 | 102,500 | $1.95 | 758 |
| 2026-08-03 | $2.27 | $2.27 | 168,700 | — | — |
| 2026-07-31 | $2.16 | $2.16 | 6,000 | — | — |
| 2026-07-30 | $2.18 | $2.18 | 8,900 | $2.23 | 400 |
| 2026-07-29 | $2.23 | $2.23 | 10,000 | — | — |
| 2026-07-28 | $2.37 | $2.37 | 7,800 | $2.37 | 30 |
| 2026-07-27 | $2.39 | $2.39 | 3,600 | — | — |
| 2026-07-24 | $2.44 | $2.44 | 5,200 | — | — |
| 2026-07-23 | $2.40 | $2.40 | 12,100 | $2.41 | 6 |
| 2026-07-22 | $2.42 | $2.42 | 5,200 | $2.42 | 100 |
| 2026-07-21 | $2.31 | $2.31 | 16,000 | $2.41 | 106 |
| 2026-07-20 | $2.39 | $2.39 | 12,500 | — | — |
| 2026-07-17 | $2.52 | $2.52 | 4,100 | — | — |
| 2026-07-16 | $2.50 | $2.50 | 19,100 | — | — |
| 2026-07-15 | $2.56 | $2.56 | 39,300 | — | — |
| 2026-07-14 | $2.57 | $2.57 | 54,800 | — | — |
| 2026-07-13 | $2.34 | $2.34 | 60,200 | — | — |
| 2026-07-10 | $2.45 | $2.45 | 13,300 | — | — |
| 2026-07-09 | $2.46 | $2.46 | 51,300 | — | — |
| 2026-07-08 | $2.33 | $2.33 | 6,300 | — | — |
| 2026-07-07 | $2.34 | $2.34 | 9,800 | — | — |
| 2026-07-06 | $2.59 | $2.59 | 6,500 | — | — |
| 2026-07-02 | $2.48 | $2.48 | 12,200 | — | — |
| 2026-07-01 | $2.45 | $2.45 | 15,500 | — | — |
| 2026-06-30 | $2.35 | $2.35 | 44,000 | — | — |
| 2026-06-29 | $2.64 | $2.64 | 23,900 | — | — |
| 2026-06-26 | $2.53 | $2.53 | 498,200 | — | — |
| 2026-06-25 | $2.66 | $2.66 | 26,000 | — | — |
| 2026-06-24 | $2.92 | $2.92 | 30,400 | — | — |
| 2026-06-23 | $3.00 | $3.00 | 9,800 | — | — |
| 2026-06-22 | $3.19 | $3.19 | 28,300 | — | — |
| 2026-06-18 | $3.43 | $3.43 | 28,100 | — | — |
| 2026-06-17 | $3.61 | $3.61 | 11,500 | — | — |
| 2026-06-16 | $3.61 | $3.61 | 26,500 | — | — |
| 2026-06-15 | $3.49 | $3.49 | 26,400 | — | — |
| 2026-06-12 | $3.68 | $3.68 | 19,500 | — | — |
| 2026-06-11 | $3.42 | $3.42 | 21,200 | — | — |
| 2026-06-10 | $3.32 | $3.32 | 67,500 | — | — |
| 2026-06-09 | $3.26 | $3.26 | 25,800 | — | — |
| 2026-06-08 | $3.39 | $3.39 | 25,700 | — | — |
| 2026-06-05 | $3.56 | $3.56 | 34,700 | — | — |
| 2026-06-04 | $3.76 | $3.76 | 60,700 | — | — |
| 2026-06-03 | $4.00 | $4.00 | 34,700 | — | — |
| 2026-06-02 | $4.19 | $4.19 | 25,700 | — | — |
| 2026-06-01 | $4.56 | $4.56 | 35,700 | — | — |
| 2026-05-29 | $4.82 | $4.82 | 97,400 | — | — |
| 2026-05-28 | $4.97 | $4.97 | 422,500 | — | — |
| 2026-05-27 | $3.99 | $3.99 | 104,800 | — | — |
| 2026-05-26 | $3.87 | $3.87 | 87,900 | — | — |
| 2026-05-22 | $4.43 | $4.43 | 65,500 | — | — |
| 2026-05-21 | $5.29 | $5.29 | 73,500 | — | — |
| 2026-05-20 | $5.92 | $5.92 | 30,800 | — | — |
| 2026-05-19 | $5.81 | $5.81 | 76,000 | — | — |
| 2026-05-18 | $7.48 | $7.48 | 121,800 | — | — |
| 2026-05-15 | $9.69 | $9.69 | 276,200 | — | — |
| 2026-05-14 | $8.06 | $8.06 | 478,800 | — | — |
| 2026-05-13 | $5.80 | $5.80 | 162,400 | — | — |
| 2026-05-12 | $4.98 | $4.98 | 17,100 | — | — |
| 2026-05-11 | $5.16 | $5.16 | 11,300 | — | — |
| 2026-05-08 | $5.26 | $5.26 | 29,700 | — | — |
| 2026-05-07 | $5.88 | $5.88 | 23,500 | — | — |
| 2026-05-06 | $5.55 | $5.55 | 39,100 | — | — |
| 2026-05-05 | $5.95 | $5.95 | 101,700 | — | — |
| 2026-05-04 | $6.70 | $6.70 | 212,700 | — | — |
| 2026-05-01 | $5.50 | $5.50 | 35,500 | — | — |
| 2026-04-30 | $5.56 | $5.56 | 54,200 | — | — |
| 2026-04-29 | $5.00 | $5.00 | 101,100 | — | — |
| 2026-04-28 | $4.85 | $4.85 | 231,500 | — | — |
| 2026-04-27 | $5.05 | $5.05 | 39,200 | — | — |
| 2026-04-24 | $5.73 | $5.73 | 36,700 | — | — |
| 2026-04-23 | $5.50 | $5.50 | 121,300 | — | — |
| 2026-04-22 | $5.76 | $5.76 | 19,735 | — | — |
| 2026-04-21 | $6.46 | $6.46 | 35,855 | — | — |
| 2026-04-20 | $7.26 | $7.26 | 36,800 | — | — |
| 2026-04-17 | $7.82 | $7.82 | 156,725 | — | — |
| 2026-04-16 | $8.98 | $8.98 | 36,210 | — | — |
| 2026-04-15 | $11.86 | $11.86 | 131,985 | — | — |
| 2026-04-14 | $10.02 | $10.02 | 56,610 | — | — |
| 2026-04-13 | $9.40 | $9.40 | 168,720 | — | — |
| 2026-04-10 | $9.16 | $9.16 | 1,057,590 | — | — |
| 2026-04-09 | $7.00 | $7.00 | 59,675 | — | — |
| 2026-04-08 | $9.02 | $9.02 | 281,225 | — | — |
| 2026-04-07 | $8.00 | $8.00 | 7,416,400 | — | — |
| 2026-04-06 | $4.84 | $4.84 | 11,110 | — | — |
| 2026-04-02 | $4.88 | $4.88 | 12,020 | — | — |
| 2026-04-01 | $5.48 | $5.48 | 15,225 | — | — |
| 2026-03-31 | $5.28 | $5.28 | 8,890 | — | — |
| 2026-03-30 | $4.96 | $4.96 | 6,015 | — | — |
| 2026-03-27 | $5.52 | $5.52 | 3,115 | — | — |
| 2026-03-26 | $5.60 | $5.60 | 16,300 | — | — |
| 2026-03-25 | $6.46 | $6.46 | 9,155 | — | — |
| 2026-03-24 | $7.20 | $7.20 | 9,215 | — | — |
| 2026-03-23 | $7.12 | $7.12 | 27,190 | — | — |
| 2026-03-20 | $7.42 | $7.42 | 15,595 | — | — |
| 2026-03-19 | $9.52 | $9.52 | 8,165 | — | — |
| 2026-03-18 | $10.16 | $10.16 | 7,345 | — | — |
| 2026-03-17 | $10.80 | $10.80 | 7,425 | — | — |
| 2026-03-16 | $11.58 | $11.58 | 17,185 | — | — |
| 2026-03-13 | $10.16 | $10.16 | 9,640 | — | — |
| 2026-03-12 | $9.86 | $9.86 | 22,155 | — | — |
| 2026-03-11 | $9.58 | $9.58 | 493,615 | — | — |
| 2026-03-10 | $11.14 | $11.14 | 7,510 | — | — |
| 2026-03-09 | $11.84 | $11.84 | 2,960 | — | — |
| 2026-03-06 | $12.76 | $12.76 | 7,165 | — | — |
| 2026-03-05 | $12.16 | $12.16 | 5,290 | — | — |
| 2026-03-04 | $13.56 | $13.56 | 4,650 | — | — |
| 2026-03-03 | $12.00 | $12.00 | 2,885 | — | — |
| 2026-03-02 | $12.72 | $12.72 | 4,885 | — | — |
| 2026-02-27 | $13.68 | $13.68 | 7,295 | — | — |
| 2026-02-26 | $13.18 | $13.18 | 3,195 | — | — |
| 2026-02-25 | $12.92 | $12.92 | 5,760 | — | — |
| 2026-02-24 | $11.40 | $11.40 | 10,630 | — | — |
| 2026-02-23 | $13.38 | $13.38 | 4,980 | — | — |
| 2026-02-20 | $15.44 | $15.44 | 12,235 | — | — |
| 2026-02-19 | $17.32 | $17.32 | 214,740 | — | — |
| 2026-02-18 | $15.90 | $15.90 | 2,065 | — | — |
| 2026-02-17 | $14.20 | $14.20 | 5,220 | — | — |
| 2026-02-13 | $13.00 | $13.00 | 11,845 | — | — |
| 2026-02-12 | $15.00 | $15.00 | 1,615 | — | — |
| 2026-02-11 | $16.80 | $16.80 | 3,180 | — | — |
| 2026-02-10 | $17.04 | $17.04 | 3,010 | — | — |
| 2026-02-09 | $18.98 | $18.98 | 1,390 | — | — |
| 2026-02-06 | $19.02 | $19.02 | 2,265 | — | — |
| 2026-02-05 | $18.16 | $18.16 | 3,885 | — | — |
| 2026-02-04 | $20.20 | $20.20 | 2,255 | — | — |
| 2026-02-03 | $20.40 | $20.40 | 3,185 | — | — |
| 2026-02-02 | $21.60 | $21.60 | 3,280 | — | — |
| 2026-01-30 | $23.60 | $23.60 | 4,005 | — | — |
| 2026-01-29 | $23.80 | $23.80 | 3,050 | — | — |
| 2026-01-28 | $26.60 | $26.60 | 3,420 | — | — |
| 2026-01-27 | $30.80 | $30.80 | 2,620 | — | — |
| 2026-01-26 | $30.40 | $30.40 | 2,245 | — | — |
| 2026-01-23 | $29.40 | $29.40 | 31,525 | — | — |
| 2026-01-22 | $28.60 | $28.60 | 4,125 | — | — |
| 2026-01-21 | $30.60 | $30.60 | 1,825 | — | — |
| 2026-01-20 | $32.40 | $32.40 | 4,640 | — | — |
| 2026-01-16 | $34.00 | $34.00 | 3,935 | — | — |
| 2026-01-15 | $31.40 | $31.40 | 2,530 | — | — |
| 2026-01-14 | $32.20 | $32.20 | 8,660 | — | — |
| 2026-01-13 | $33.80 | $33.80 | 55,375 | — | — |
| 2026-01-12 | $27.20 | $27.20 | 9,870 | — | — |
| 2026-01-09 | $29.80 | $29.80 | 13,780 | — | — |
| 2026-01-08 | $30.60 | $30.60 | 1,835 | — | — |
| 2026-01-07 | $30.00 | $30.00 | 2,130 | — | — |
| 2026-01-06 | $31.60 | $31.60 | 6,135 | — | — |
| 2026-01-05 | $36.60 | $36.60 | 4,185 | — | — |
| 2026-01-02 | $34.00 | $34.00 | 6,075 | — | — |