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
- 2025-03-04 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 | — | — | — | $2.39 | 76 |
| 2026-09-03 | — | — | — | $2.36 | 11 |
| 2026-09-02 | — | — | — | $2.36 | 276 |
| 2026-09-01 | — | — | — | $2.61 | 571 |
| 2026-08-31 | — | — | — | $2.64 | 405 |
| 2026-08-28 | — | — | — | $2.76 | 651 |
| 2026-08-27 | $2.83 | $2.83 | 98,600 | $2.85 | 1,396 |
| 2026-08-26 | $2.80 | $2.80 | 362,100 | $2.65 | 10,763 |
| 2026-08-25 | $2.65 | $2.65 | 49,900 | $2.66 | 227 |
| 2026-08-24 | $2.67 | $2.67 | 151,300 | $2.67 | 521 |
| 2026-08-21 | $2.66 | $2.66 | 127,500 | $2.69 | 300 |
| 2026-08-20 | $2.72 | $2.72 | 278,600 | $2.69 | 1,784 |
| 2026-08-19 | $2.75 | $2.75 | 490,500 | $2.70 | 1,236 |
| 2026-08-18 | $2.71 | $2.71 | 205,200 | $2.88 | 575 |
| 2026-08-17 | $2.81 | $2.81 | 204,800 | $2.72 | 1,204 |
| 2026-08-14 | $2.64 | $2.64 | 134,200 | $2.79 | 977 |
| 2026-08-13 | $2.80 | $2.80 | 246,100 | $2.88 | 814 |
| 2026-08-12 | $2.91 | $2.91 | 337,100 | $3.01 | 1,850 |
| 2026-08-11 | $3.03 | $3.03 | 220,100 | $3.12 | 1,804 |
| 2026-08-10 | $3.15 | $3.15 | 864,800 | $3.12 | 9,140 |
| 2026-08-07 | $3.21 | $3.21 | 2,568,800 | $3.06 | 16,479 |
| 2026-08-06 | $8.29 | $8.29 | 12,672,400 | $7.73 | 37,154 |
| 2026-08-05 | $6.89 | $6.89 | 209,800 | $6.83 | 418 |
| 2026-08-04 | $7.06 | $7.06 | 246,000 | $7.97 | 649 |
| 2026-08-03 | $8.43 | $8.43 | 628,700 | $10.75 | 11,658 |
| 2026-07-31 | $17.27 | $17.27 | 752,200 | $15.57 | 1,420 |
| 2026-07-30 | $23.67 | $23.67 | 8,506,900 | $20.38 | 31,367 |
| 2026-07-29 | $10.72 | $10.72 | 259,100 | $9.19 | 2,010 |
| 2026-07-28 | $9.12 | $9.12 | 83,000 | $9.01 | 128 |
| 2026-07-27 | $10.14 | $10.14 | 230,200 | $10.27 | 300 |
| 2026-07-24 | $7.98 | $7.98 | 1,757,000 | $11.09 | 3,662 |
| 2026-07-23 | $9.44 | $9.44 | 770,600 | $8.53 | 3,906 |
| 2026-07-22 | $9.34 | $9.34 | 12,096,500 | $5.00 | 70,735 |
| 2026-07-21 | $4.03 | $4.03 | 6,700 | — | — |
| 2026-07-20 | $4.32 | $4.32 | 5,200 | $4.10 | 140 |
| 2026-07-17 | $4.11 | $4.11 | 86,600 | — | — |
| 2026-07-16 | $3.82 | $3.82 | 2,700 | — | — |
| 2026-07-15 | $3.76 | $3.76 | 9,000 | — | — |
| 2026-07-14 | $3.80 | $3.80 | 7,700 | — | — |
| 2026-07-13 | $3.98 | $3.98 | 32,800 | — | — |
| 2026-07-10 | $3.74 | $3.74 | 10,500 | — | — |
| 2026-07-09 | $3.77 | $3.77 | 5,100 | — | — |
| 2026-07-08 | $3.79 | $3.79 | 7,300 | — | — |
| 2026-07-07 | $3.81 | $3.81 | 8,800 | — | — |
| 2026-07-06 | $3.89 | $3.89 | 7,300 | — | — |
| 2026-07-02 | $3.88 | $3.88 | 34,100 | — | — |
| 2026-07-01 | $3.90 | $3.90 | 34,200 | — | — |
| 2026-06-30 | $3.77 | $3.77 | 11,000 | — | — |
| 2026-06-29 | $3.72 | $3.72 | 10,000 | — | — |
| 2026-06-26 | $3.72 | $3.72 | 29,900 | — | — |
| 2026-06-25 | $3.62 | $3.62 | 52,600 | — | — |
| 2026-06-24 | $3.71 | $3.71 | 47,500 | — | — |
| 2026-06-23 | $3.66 | $3.66 | 31,600 | — | — |
| 2026-06-22 | $3.51 | $3.51 | 20,900 | — | — |
| 2026-06-18 | $3.61 | $3.61 | 39,400 | — | — |
| 2026-06-17 | $3.47 | $3.47 | 30,700 | — | — |
| 2026-06-16 | $3.47 | $3.47 | 93,100 | — | — |
| 2026-06-15 | $3.89 | $3.89 | 64,500 | — | — |
| 2026-06-12 | $4.17 | $4.17 | 77,700 | — | — |
| 2026-06-11 | $4.30 | $4.30 | 202,500 | — | — |
| 2026-06-10 | $3.77 | $3.77 | 142,500 | — | — |
| 2026-06-09 | $3.73 | $3.73 | 420,300 | — | — |
| 2026-06-08 | $4.21 | $4.21 | 11,822,800 | — | — |
| 2026-06-05 | $2.96 | $2.96 | 39,500 | — | — |
| 2026-06-04 | $3.04 | $3.04 | 30,700 | — | — |
| 2026-06-03 | $3.36 | $3.36 | 37,400 | — | — |
| 2026-06-02 | $3.40 | $3.40 | 27,400 | — | — |
| 2026-06-01 | $3.66 | $3.65 | 85,400 | — | — |
| 2026-05-29 | $3.75 | $3.75 | 32,800 | — | — |
| 2026-05-28 | $3.77 | $3.77 | 36,500 | — | — |
| 2026-05-27 | $3.83 | $3.83 | 62,000 | — | — |
| 2026-05-26 | $4.32 | $4.32 | 104,500 | — | — |
| 2026-05-22 | $4.11 | $4.11 | 26,000 | — | — |
| 2026-05-21 | $4.23 | $4.23 | 31,900 | — | — |
| 2026-05-20 | $3.97 | $3.97 | 35,300 | — | — |
| 2026-05-19 | $3.86 | $3.86 | 41,000 | — | — |
| 2026-05-18 | $3.98 | $3.98 | 79,800 | — | — |
| 2026-05-15 | $4.31 | $4.31 | 83,000 | — | — |
| 2026-05-14 | $4.43 | $4.43 | 91,400 | — | — |
| 2026-05-13 | $4.91 | $4.91 | 241,000 | — | — |
| 2026-05-12 | $4.36 | $4.36 | 186,900 | — | — |
| 2026-05-11 | $4.96 | $4.96 | 232,900 | — | — |
| 2026-05-08 | $5.81 | $5.81 | 530,000 | — | — |
| 2026-05-07 | $7.71 | $7.71 | 760,500 | — | — |
| 2026-05-06 | $8.19 | $8.19 | 3,101,700 | — | — |
| 2026-05-05 | $6.88 | $6.88 | 16,752,200 | — | — |
| 2026-05-04 | $5.42 | $5.42 | 50,180,000 | — | — |
| 2026-05-01 | $2.87 | $2.87 | 15,447,700 | — | — |
| 2026-04-30 | $2.24 | $2.24 | 40,400 | — | — |
| 2026-04-29 | $2.21 | $2.21 | 16,700 | — | — |
| 2026-04-28 | $2.48 | $2.48 | 53,400 | — | — |
| 2026-04-27 | $2.52 | $2.52 | 97,900 | — | — |
| 2026-04-24 | $2.38 | $2.38 | 22,200 | — | — |
| 2026-04-23 | $2.54 | $2.54 | 10,700 | — | — |
| 2026-04-22 | $2.64 | $2.64 | 31,600 | — | — |
| 2026-04-21 | $2.63 | $2.63 | 28,700 | — | — |
| 2026-04-20 | $2.75 | $2.75 | 24,800 | — | — |
| 2026-04-17 | $2.90 | $2.90 | 116,600 | — | — |
| 2026-04-16 | $3.13 | $3.13 | 825,800 | — | — |
| 2026-04-15 | $2.32 | $2.32 | 163,100 | — | — |
| 2026-04-14 | $2.60 | $2.60 | 160,500 | — | — |
| 2026-04-13 | $2.70 | $2.70 | 135,900 | — | — |
| 2026-04-10 | $3.60 | $3.60 | 48,790 | — | — |
| 2026-04-09 | $3.76 | $3.76 | 46,850 | — | — |
| 2026-04-08 | $6.00 | $6.00 | 12,480 | — | — |
| 2026-04-07 | $5.42 | $5.42 | 15,075 | — | — |
| 2026-04-06 | $5.38 | $5.38 | 21,385 | — | — |
| 2026-04-02 | $5.18 | $5.18 | 11,390 | — | — |
| 2026-04-01 | $5.10 | $5.10 | 21,725 | — | — |
| 2026-03-31 | $4.88 | $4.88 | 102,640 | — | — |
| 2026-03-30 | $6.22 | $6.22 | 215,950 | — | — |
| 2026-03-27 | $20.00 | $20.00 | 38,140 | — | — |
| 2026-03-26 | $17.00 | $17.00 | 17,730 | — | — |
| 2026-03-25 | $16.40 | $16.40 | 33,710 | — | — |
| 2026-03-24 | $14.00 | $14.00 | 3,665 | — | — |
| 2026-03-23 | $14.00 | $14.00 | 990 | — | — |
| 2026-03-20 | $14.00 | $14.00 | 9,120 | — | — |
| 2026-03-19 | $14.40 | $14.40 | 23,125 | — | — |
| 2026-03-18 | $13.00 | $13.00 | 16,450 | — | — |
| 2026-03-17 | $11.78 | $11.78 | 4,795 | — | — |
| 2026-03-16 | $10.64 | $10.64 | 3,995 | — | — |
| 2026-03-13 | $10.60 | $10.60 | 750 | — | — |
| 2026-03-12 | $10.22 | $10.22 | 10,790 | — | — |
| 2026-03-11 | $10.60 | $10.60 | 21,200 | — | — |
| 2026-03-10 | $10.38 | $10.38 | 12,525 | — | — |
| 2026-03-09 | $11.10 | $11.10 | 2,715 | — | — |
| 2026-03-06 | $10.50 | $10.50 | 735 | — | — |
| 2026-03-05 | $10.58 | $10.58 | 665 | — | — |
| 2026-03-04 | $10.56 | $10.56 | 305 | — | — |
| 2026-03-03 | $10.18 | $10.18 | 1,365 | — | — |
| 2026-03-02 | $10.38 | $10.38 | 985 | — | — |
| 2026-02-27 | $9.80 | $9.80 | 3,150 | — | — |
| 2026-02-26 | $9.70 | $9.70 | 3,150 | — | — |
| 2026-02-25 | $9.44 | $9.44 | 330 | — | — |
| 2026-02-24 | $9.50 | $9.50 | 920 | — | — |
| 2026-02-23 | $9.60 | $9.60 | 1,850 | — | — |
| 2026-02-20 | $9.52 | $9.52 | 1,990 | — | — |
| 2026-02-19 | $8.92 | $8.92 | 2,060 | — | — |
| 2026-02-18 | $8.60 | $8.60 | 33,415 | — | — |
| 2026-02-17 | $8.60 | $8.60 | 775 | — | — |
| 2026-02-13 | $8.70 | $8.70 | 1,445 | — | — |
| 2026-02-12 | $8.70 | $8.70 | 2,370 | — | — |
| 2026-02-11 | $8.50 | $8.50 | 9,735 | — | — |
| 2026-02-10 | $9.94 | $9.94 | 3,260 | — | — |
| 2026-02-09 | $10.42 | $10.42 | 3,460 | — | — |
| 2026-02-06 | $10.34 | $10.34 | 3,890 | — | — |
| 2026-02-05 | $9.60 | $9.60 | 4,105 | — | — |
| 2026-02-04 | $10.94 | $10.94 | 3,535 | — | — |
| 2026-02-03 | $11.02 | $11.02 | 2,085 | — | — |
| 2026-02-02 | $11.62 | $11.62 | 3,420 | — | — |
| 2026-01-30 | $12.20 | $12.20 | 7,450 | — | — |
| 2026-01-29 | $11.20 | $11.20 | 9,810 | — | — |
| 2026-01-28 | $11.92 | $11.92 | 4,860 | — | — |
| 2026-01-27 | $11.62 | $11.62 | 6,000 | — | — |
| 2026-01-26 | $12.00 | $12.00 | 9,345 | — | — |
| 2026-01-23 | $11.50 | $11.50 | 240,135 | — | — |
| 2026-01-22 | $9.60 | $9.60 | 11,585 | — | — |
| 2026-01-21 | $8.56 | $8.56 | 21,075 | — | — |
| 2026-01-20 | $10.84 | $10.84 | 65,870 | — | — |
| 2026-01-16 | $14.98 | $14.98 | 1,571,530 | — | — |
| 2026-01-15 | $16.20 | $16.20 | 420 | — | — |
| 2026-01-14 | $16.60 | $16.60 | 1,275 | — | — |
| 2026-01-13 | $16.38 | $16.38 | 1,630 | — | — |
| 2026-01-12 | $15.68 | $15.68 | 1,690 | — | — |
| 2026-01-09 | $15.42 | $15.42 | 835 | — | — |
| 2026-01-08 | $15.52 | $15.52 | 14,235 | — | — |
| 2026-01-07 | $14.40 | $14.40 | 14,665 | — | — |
| 2026-01-06 | $14.66 | $14.66 | 95 | — | — |
| 2026-01-05 | $14.60 | $14.60 | 1,030 | — | — |
| 2026-01-02 | $14.50 | $14.50 | 290 | — | — |