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
- 2024-12-06 to 2026-09-03
- 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 |
|---|---|---|---|---|---|
| 2026-09-03 | — | — | — | $2.16 | 300 |
| 2026-09-02 | — | — | — | $2.33 | 200 |
| 2026-08-28 | — | — | — | $2.57 | 138 |
| 2026-08-27 | $2.53 | $2.53 | 43,400 | $2.50 | 558 |
| 2026-08-26 | $2.35 | $2.35 | 47,100 | $2.44 | 188 |
| 2026-08-25 | $2.43 | $2.43 | 64,500 | $2.42 | 121 |
| 2026-08-24 | $2.49 | $2.49 | 358,200 | — | — |
| 2026-08-21 | $2.68 | $2.68 | 35,500 | $2.72 | 50 |
| 2026-08-20 | $2.80 | $2.80 | 38,600 | $2.89 | 458 |
| 2026-08-19 | $2.86 | $2.86 | 52,800 | $2.86 | 10 |
| 2026-08-18 | $2.82 | $2.82 | 65,900 | $3.10 | 1,100 |
| 2026-08-17 | $3.08 | $3.08 | 53,000 | $3.19 | 1,136 |
| 2026-08-14 | $3.17 | $3.17 | 111,800 | $3.22 | 1,002 |
| 2026-08-13 | $3.45 | $3.45 | 239,900 | $3.16 | 1,132 |
| 2026-08-12 | $3.35 | $3.35 | 754,200 | $3.29 | 907 |
| 2026-08-11 | $3.11 | $3.11 | 133,600 | $2.98 | 702 |
| 2026-08-10 | $3.18 | $3.18 | 685,100 | $3.52 | 10,887 |
| 2026-08-07 | $4.41 | $4.41 | 49,903,100 | $9.15 | 123,303 |
| 2026-08-06 | $2.91 | $2.91 | 10,588,600 | $3.04 | 743 |
| 2026-08-05 | $2.97 | $2.97 | 21,900 | $2.85 | 400 |
| 2026-08-04 | $2.80 | $2.80 | 5,100 | $2.79 | 1 |
| 2026-08-03 | $2.76 | $2.76 | 14,700 | $2.65 | 33 |
| 2026-07-31 | $2.76 | $2.76 | 12,700 | $2.88 | 373 |
| 2026-07-30 | $2.61 | $2.61 | 9,200 | — | — |
| 2026-07-29 | $2.44 | $2.44 | 8,900 | — | — |
| 2026-07-28 | $2.80 | $2.80 | 0 | — | — |
| 2026-07-27 | $2.80 | $2.80 | 2,700 | — | — |
| 2026-07-24 | $3.04 | $3.04 | 4,900 | $3.12 | 151 |
| 2026-07-23 | $3.15 | $3.15 | 6,500 | $3.17 | 57 |
| 2026-07-22 | $3.17 | $3.17 | 3,700 | — | — |
| 2026-07-21 | $3.20 | $3.20 | 8,400 | — | — |
| 2026-07-20 | $3.22 | $3.22 | 11,800 | $3.31 | 1,033 |
| 2026-07-17 | $3.38 | $3.38 | 17,500 | — | — |
| 2026-07-16 | $3.30 | $3.30 | 8,000 | — | — |
| 2026-07-15 | $3.26 | $3.26 | 73,500 | — | — |
| 2026-07-14 | $3.32 | $3.32 | 51,700 | — | — |
| 2026-07-13 | $3.40 | $3.40 | 61,600 | — | — |
| 2026-07-10 | $3.73 | $3.73 | 38,400 | — | — |
| 2026-07-09 | $3.60 | $3.60 | 280,900 | — | — |
| 2026-07-08 | $3.25 | $3.25 | 10,200 | — | — |
| 2026-07-07 | $3.35 | $3.35 | 44,900 | — | — |
| 2026-07-06 | $3.44 | $3.44 | 37,000 | — | — |
| 2026-07-02 | $3.63 | $3.63 | 192,000 | — | — |
| 2026-07-01 | $3.46 | $3.46 | 9,500 | — | — |
| 2026-06-30 | $3.40 | $3.40 | 11,500 | — | — |
| 2026-06-29 | $3.67 | $3.67 | 13,500 | — | — |
| 2026-06-26 | $3.75 | $3.75 | 40,100 | — | — |
| 2026-06-25 | $4.34 | $4.34 | 93,700 | — | — |
| 2026-06-24 | $4.98 | $4.97 | 18,072 | — | — |
| 2026-06-23 | $5.48 | $5.47 | 1,078,060 | — | — |
| 2026-06-22 | $5.28 | $5.28 | 9,224 | — | — |
| 2026-06-18 | $6.28 | $6.28 | 7,448 | — | — |
| 2026-06-17 | $6.20 | $6.20 | 2,148 | — | — |
| 2026-06-16 | $6.23 | $6.22 | 812 | — | — |
| 2026-06-15 | $6.08 | $6.08 | 5,792 | — | — |
| 2026-06-12 | $6.38 | $6.38 | 7,080 | — | — |
| 2026-06-11 | $6.50 | $6.50 | 180,648 | — | — |
| 2026-06-10 | $7.33 | $7.33 | 19,752 | — | — |
| 2026-06-09 | $6.98 | $6.97 | 9,816 | — | — |
| 2026-06-08 | $6.25 | $6.25 | 134,640 | — | — |
| 2026-06-05 | $6.70 | $6.70 | 2,768 | — | — |
| 2026-06-04 | $7.05 | $7.05 | 4,948 | — | — |
| 2026-06-03 | $6.88 | $6.88 | 142,356 | — | — |
| 2026-06-02 | $7.45 | $7.45 | 1,992 | — | — |
| 2026-06-01 | $7.88 | $7.88 | 5,508 | — | — |
| 2026-05-29 | $7.23 | $7.22 | 1,092 | — | — |
| 2026-05-28 | $7.98 | $7.97 | 1,220 | — | — |
| 2026-05-27 | $8.23 | $8.23 | 5,104 | — | — |
| 2026-05-26 | $9.68 | $9.68 | 14,400 | — | — |
| 2026-05-22 | $7.45 | $7.45 | 7,552 | — | — |
| 2026-05-21 | $9.40 | $9.40 | 18,676 | — | — |
| 2026-05-20 | $8.75 | $8.75 | 19,760 | — | — |
| 2026-05-19 | $9.13 | $9.13 | 51,600 | — | — |
| 2026-05-18 | $9.30 | $9.30 | 1,820 | — | — |
| 2026-05-15 | $9.15 | $9.15 | 132 | — | — |
| 2026-05-14 | $9.33 | $9.32 | 156 | — | — |
| 2026-05-13 | $9.05 | $9.05 | 300 | — | — |
| 2026-05-12 | $9.18 | $9.18 | 92 | — | — |
| 2026-05-11 | $9.25 | $9.25 | 248 | — | — |
| 2026-05-08 | $9.20 | $9.20 | 756 | — | — |
| 2026-05-07 | $9.65 | $9.65 | 236 | — | — |
| 2026-05-06 | $9.75 | $9.75 | 532 | — | — |
| 2026-05-05 | $9.83 | $9.82 | 312 | — | — |
| 2026-05-04 | $9.20 | $9.20 | 904 | — | — |
| 2026-05-01 | $10.25 | $10.25 | 572 | — | — |
| 2026-04-30 | $9.90 | $9.90 | 516 | — | — |
| 2026-04-29 | $10.63 | $10.63 | 744 | — | — |
| 2026-04-28 | $11.25 | $11.25 | 96 | — | — |
| 2026-04-27 | $12.23 | $12.23 | 140 | — | — |
| 2026-04-24 | $12.20 | $12.20 | 344 | — | — |
| 2026-04-23 | $13.00 | $13.00 | 172 | — | — |
| 2026-04-22 | $13.50 | $13.50 | 112 | — | — |
| 2026-04-21 | $13.25 | $13.25 | 224 | — | — |
| 2026-04-20 | $13.63 | $13.63 | 340 | — | — |
| 2026-04-17 | $13.45 | $13.45 | 240 | — | — |
| 2026-04-16 | $13.98 | $13.98 | 1,540 | — | — |
| 2026-04-15 | $13.75 | $13.75 | 464 | — | — |
| 2026-04-14 | $13.00 | $13.00 | 404 | — | — |
| 2026-04-13 | $12.60 | $12.60 | 736 | — | — |
| 2026-04-10 | $12.20 | $12.20 | 984 | — | — |
| 2026-04-09 | $12.25 | $12.25 | 620 | — | — |
| 2026-04-08 | $12.55 | $12.55 | 1,452 | — | — |
| 2026-04-07 | $13.15 | $13.15 | 1,608 | — | — |
| 2026-04-06 | $13.03 | $13.03 | 1,656 | — | — |
| 2026-04-02 | $14.50 | $14.50 | 368 | — | — |
| 2026-04-01 | $14.73 | $14.73 | 504 | — | — |
| 2026-03-31 | $14.50 | $14.50 | 2,052 | — | — |
| 2026-03-30 | $17.00 | $17.00 | 2,528 | — | — |
| 2026-03-27 | $19.13 | $19.13 | 74,372 | — | — |
| 2026-03-26 | $21.25 | $21.25 | 2,092 | — | — |
| 2026-03-25 | $22.75 | $22.75 | 7,780 | — | — |
| 2026-03-24 | $25.00 | $25.00 | 13,220 | — | — |
| 2026-03-23 | $21.25 | $21.25 | 8,580 | — | — |
| 2026-03-20 | $15.45 | $15.45 | 2,024 | — | — |
| 2026-03-19 | $13.48 | $13.48 | 788 | — | — |
| 2026-03-18 | $13.75 | $13.75 | 620 | — | — |
| 2026-03-17 | $12.50 | $12.50 | 528 | — | — |
| 2026-03-16 | $12.18 | $12.18 | 612 | — | — |
| 2026-03-13 | $11.53 | $11.53 | 360 | — | — |
| 2026-03-12 | $10.95 | $10.95 | 592 | — | — |
| 2026-03-11 | $10.95 | $10.95 | 208 | — | — |
| 2026-03-10 | $10.28 | $10.28 | 496 | — | — |
| 2026-03-09 | $10.53 | $10.53 | 332 | — | — |
| 2026-03-06 | $12.13 | $12.13 | 352 | — | — |
| 2026-03-05 | $12.15 | $12.15 | 280 | — | — |
| 2026-03-04 | $10.75 | $10.75 | 124 | — | — |
| 2026-03-03 | $11.23 | $11.23 | 364 | — | — |
| 2026-03-02 | $10.78 | $10.78 | 1,092 | — | — |
| 2026-02-27 | $11.03 | $11.03 | 104 | — | — |
| 2026-02-26 | $11.40 | $11.40 | 928 | — | — |
| 2026-02-25 | $11.50 | $11.50 | 304 | — | — |
| 2026-02-24 | $11.50 | $11.50 | 1,308 | — | — |
| 2026-02-23 | $12.50 | $12.50 | 188 | — | — |
| 2026-02-20 | $12.50 | $12.50 | 312 | — | — |
| 2026-02-19 | $12.30 | $12.30 | 248 | — | — |
| 2026-02-18 | $12.73 | $12.73 | 96 | — | — |
| 2026-02-17 | $12.65 | $12.65 | 308 | — | — |
| 2026-02-13 | $12.75 | $12.75 | 684 | — | — |
| 2026-02-12 | $13.00 | $13.00 | 292 | — | — |
| 2026-02-11 | $14.50 | $14.50 | 268 | — | — |
| 2026-02-10 | $14.08 | $14.07 | 228 | — | — |
| 2026-02-09 | $14.50 | $14.50 | 292 | — | — |
| 2026-02-06 | $15.00 | $15.00 | 876 | — | — |
| 2026-02-05 | $14.00 | $14.00 | 540 | — | — |
| 2026-02-04 | $14.00 | $14.00 | 652 | — | — |
| 2026-02-03 | $16.13 | $16.13 | 1,152 | — | — |
| 2026-02-02 | $16.53 | $16.53 | 2,904 | — | — |
| 2026-01-30 | $14.73 | $14.73 | 176 | — | — |
| 2026-01-29 | $14.00 | $14.00 | 668 | — | — |
| 2026-01-28 | $15.00 | $15.00 | 408 | — | — |
| 2026-01-27 | $15.00 | $15.00 | 1,088 | — | — |
| 2026-01-26 | $15.00 | $15.00 | 2,128 | — | — |
| 2026-01-23 | $15.70 | $15.70 | 764 | — | — |
| 2026-01-22 | $16.08 | $16.08 | 464 | — | — |
| 2026-01-21 | $16.63 | $16.63 | 1,016 | — | — |
| 2026-01-20 | $16.50 | $16.50 | 764 | — | — |
| 2026-01-16 | $17.48 | $17.48 | 384 | — | — |
| 2026-01-15 | $17.00 | $17.00 | 384 | — | — |
| 2026-01-14 | $17.25 | $17.25 | 368 | — | — |
| 2026-01-13 | $17.15 | $17.15 | 732 | — | — |
| 2026-01-12 | $17.67 | $17.67 | 404 | — | — |
| 2026-01-09 | $18.25 | $18.25 | 1,728 | — | — |
| 2026-01-08 | $17.98 | $17.98 | 380 | — | — |
| 2026-01-07 | $18.48 | $18.48 | 1,080 | — | — |
| 2026-01-06 | $19.98 | $19.98 | 348 | — | — |
| 2026-01-05 | $18.50 | $18.50 | 860 | — | — |
| 2026-01-02 | $19.00 | $19.00 | 464 | — | — |