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
- 2021-01-08 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 | — | — | — | $18.06 | 35,294 |
| 2026-09-03 | — | — | — | $18.40 | 22,541 |
| 2026-09-02 | — | — | — | $17.96 | 46,750 |
| 2026-09-01 | — | — | — | $18.63 | 51,100 |
| 2026-08-31 | — | — | — | $21.15 | 88,144 |
| 2026-08-28 | — | — | — | $23.33 | 89,425 |
| 2026-08-27 | $23.63 | $23.63 | 1,663,200 | $26.44 | 72,213 |
| 2026-08-26 | $26.59 | $26.59 | 1,323,500 | $26.61 | 63,240 |
| 2026-08-25 | — | — | — | $25.55 | 76,082 |
| 2026-08-24 | $2.40 | $2.40 | 20,667,200 | $2.59 | 729,554 |
| 2026-08-21 | $2.64 | $2.64 | 7,428,700 | $2.69 | 660,332 |
| 2026-08-20 | $2.75 | $2.75 | 5,009,800 | $2.76 | 356,627 |
| 2026-08-19 | $2.79 | $2.79 | 4,348,400 | $2.65 | 318,215 |
| 2026-08-18 | $2.65 | $2.65 | 7,793,900 | $2.42 | 695,468 |
| 2026-08-17 | $2.42 | $2.42 | 7,269,900 | $2.37 | 1,159,006 |
| 2026-08-14 | $2.40 | $2.40 | 7,007,200 | $2.42 | 663,341 |
| 2026-08-13 | $2.40 | $2.40 | 6,107,300 | $2.35 | 353,451 |
| 2026-08-12 | $2.33 | $2.33 | 4,721,700 | $2.31 | 517,006 |
| 2026-08-11 | $2.30 | $2.30 | 5,943,100 | $2.14 | 714,550 |
| 2026-08-10 | $2.14 | $2.14 | 4,967,200 | $2.09 | 486,515 |
| 2026-08-07 | $2.14 | $2.14 | 7,432,200 | $2.16 | 509,639 |
| 2026-08-06 | $1.99 | $1.99 | 8,647,200 | $1.82 | 638,693 |
| 2026-08-05 | $1.73 | $1.73 | 2,893,000 | $1.72 | 168,574 |
| 2026-08-04 | $1.74 | $1.74 | 5,812,400 | $1.62 | 438,862 |
| 2026-08-03 | $1.63 | $1.63 | 5,357,600 | $1.61 | 342,583 |
| 2026-07-31 | $1.60 | $1.60 | 4,851,200 | $1.65 | 360,497 |
| 2026-07-30 | $1.64 | $1.64 | 3,713,700 | $1.66 | 235,893 |
| 2026-07-29 | $1.65 | $1.65 | 5,789,600 | $1.71 | 259,162 |
| 2026-07-28 | $1.72 | $1.72 | 3,753,700 | $1.78 | 285,859 |
| 2026-07-27 | $1.76 | $1.76 | 3,805,600 | $1.77 | 223,466 |
| 2026-07-24 | $1.69 | $1.69 | 3,812,300 | $1.69 | 193,352 |
| 2026-07-23 | $1.67 | $1.67 | 4,606,800 | $1.82 | 301,907 |
| 2026-07-22 | $1.88 | $1.88 | 4,022,300 | $2.02 | 438,392 |
| 2026-07-21 | $2.00 | $2.00 | 2,965,300 | $2.02 | 241,325 |
| 2026-07-20 | $2.01 | $2.01 | 3,098,200 | $2.06 | 324,449 |
| 2026-07-17 | $2.08 | $2.08 | 3,140,300 | — | — |
| 2026-07-16 | $2.18 | $2.18 | 3,420,200 | — | — |
| 2026-07-15 | $2.21 | $2.21 | 4,094,500 | — | — |
| 2026-07-14 | $2.00 | $2.00 | 4,368,100 | — | — |
| 2026-07-13 | $2.07 | $2.07 | 4,907,400 | — | — |
| 2026-07-10 | $2.05 | $2.05 | 3,846,000 | — | — |
| 2026-07-09 | $2.14 | $2.14 | 2,654,200 | — | — |
| 2026-07-08 | $2.20 | $2.20 | 4,609,200 | — | — |
| 2026-07-07 | $2.25 | $2.25 | 5,076,900 | — | — |
| 2026-07-06 | $2.20 | $2.20 | 4,600,000 | — | — |
| 2026-07-02 | $2.17 | $2.17 | 9,233,600 | — | — |
| 2026-07-01 | $1.98 | $1.98 | 6,158,300 | — | — |
| 2026-06-30 | $1.82 | $1.82 | 3,005,300 | — | — |
| 2026-06-29 | $1.88 | $1.88 | 4,009,100 | — | — |
| 2026-06-26 | $1.87 | $1.87 | 9,024,900 | — | — |
| 2026-06-25 | $1.73 | $1.73 | 2,840,300 | — | — |
| 2026-06-24 | $1.77 | $1.77 | 3,696,800 | — | — |
| 2026-06-23 | $1.75 | $1.75 | 2,483,800 | — | — |
| 2026-06-22 | $1.73 | $1.73 | 3,191,100 | — | — |
| 2026-06-18 | $1.76 | $1.76 | 3,189,600 | — | — |
| 2026-06-17 | $1.71 | $1.71 | 4,161,500 | — | — |
| 2026-06-16 | $1.72 | $1.72 | 3,786,500 | — | — |
| 2026-06-15 | $1.66 | $1.66 | 3,004,200 | — | — |
| 2026-06-12 | $1.62 | $1.62 | 3,691,600 | — | — |
| 2026-06-11 | $1.59 | $1.59 | 3,706,700 | — | — |
| 2026-06-10 | $1.64 | $1.64 | 2,513,300 | — | — |
| 2026-06-09 | $1.68 | $1.68 | 2,612,000 | — | — |
| 2026-06-08 | $1.69 | $1.69 | 3,429,700 | — | — |
| 2026-06-05 | $1.68 | $1.68 | 2,297,500 | — | — |
| 2026-06-04 | $1.62 | $1.62 | 3,420,200 | — | — |
| 2026-06-03 | $1.61 | $1.61 | 4,913,400 | — | — |
| 2026-06-02 | $1.72 | $1.72 | 4,024,700 | — | — |
| 2026-06-01 | $1.82 | $1.82 | 3,212,400 | — | — |
| 2026-05-29 | $1.80 | $1.80 | 2,630,800 | — | — |
| 2026-05-28 | $1.75 | $1.75 | 2,819,900 | — | — |
| 2026-05-27 | $1.74 | $1.74 | 4,226,800 | — | — |
| 2026-05-26 | $1.79 | $1.79 | 2,949,400 | — | — |
| 2026-05-22 | $1.78 | $1.78 | 2,352,300 | — | — |
| 2026-05-21 | $1.78 | $1.78 | 2,363,700 | — | — |
| 2026-05-20 | $1.80 | $1.80 | 3,143,700 | — | — |
| 2026-05-19 | $1.70 | $1.70 | 2,936,700 | — | — |
| 2026-05-18 | $1.76 | $1.76 | 4,205,200 | — | — |
| 2026-05-15 | $1.71 | $1.71 | 6,210,500 | — | — |
| 2026-05-14 | $1.71 | $1.71 | 4,665,800 | — | — |
| 2026-05-13 | $1.75 | $1.75 | 4,477,500 | — | — |
| 2026-05-12 | $1.86 | $1.86 | 3,902,100 | — | — |
| 2026-05-11 | $1.90 | $1.90 | 6,095,800 | — | — |
| 2026-05-08 | $2.04 | $2.04 | 5,732,600 | — | — |
| 2026-05-07 | $2.23 | $2.23 | 7,888,000 | — | — |
| 2026-05-06 | $2.09 | $2.09 | 6,038,300 | — | — |
| 2026-05-05 | $2.04 | $2.04 | 3,362,400 | — | — |
| 2026-05-04 | $2.07 | $2.07 | 3,436,100 | — | — |
| 2026-05-01 | $2.13 | $2.13 | 5,995,200 | — | — |
| 2026-04-30 | $2.10 | $2.10 | 2,915,000 | — | — |
| 2026-04-29 | $2.15 | $2.15 | 4,678,100 | — | — |
| 2026-04-28 | $2.22 | $2.22 | 9,956,000 | — | — |
| 2026-04-27 | $2.02 | $2.02 | 19,887,700 | — | — |
| 2026-04-24 | $2.68 | $2.68 | 842,600 | — | — |
| 2026-04-23 | $2.61 | $2.61 | 1,125,400 | — | — |
| 2026-04-22 | $2.70 | $2.70 | 857,200 | — | — |
| 2026-04-21 | $2.64 | $2.64 | 993,000 | — | — |
| 2026-04-20 | $2.72 | $2.72 | 982,500 | — | — |
| 2026-04-17 | $2.74 | $2.74 | 833,000 | — | — |
| 2026-04-16 | $2.56 | $2.56 | 596,300 | — | — |
| 2026-04-15 | $2.61 | $2.61 | 713,100 | — | — |
| 2026-04-14 | $2.57 | $2.57 | 618,200 | — | — |
| 2026-04-13 | $2.56 | $2.56 | 1,363,900 | — | — |
| 2026-04-10 | $2.44 | $2.44 | 640,700 | — | — |
| 2026-04-09 | $2.49 | $2.49 | 841,600 | — | — |
| 2026-04-08 | $2.51 | $2.51 | 862,800 | — | — |
| 2026-04-07 | $2.45 | $2.45 | 1,294,600 | — | — |
| 2026-04-06 | $2.53 | $2.53 | 789,600 | — | — |
| 2026-04-02 | $2.53 | $2.53 | 819,300 | — | — |
| 2026-04-01 | $2.60 | $2.60 | 1,504,600 | — | — |
| 2026-03-31 | $2.50 | $2.50 | 1,216,000 | — | — |
| 2026-03-30 | $2.41 | $2.41 | 1,185,900 | — | — |
| 2026-03-27 | $2.40 | $2.40 | 882,000 | — | — |
| 2026-03-26 | $2.41 | $2.41 | 1,847,500 | — | — |
| 2026-03-25 | $2.39 | $2.39 | 1,175,500 | — | — |
| 2026-03-24 | $2.43 | $2.43 | 1,863,300 | — | — |
| 2026-03-23 | $2.44 | $2.44 | 1,142,300 | — | — |
| 2026-03-20 | $2.36 | $2.36 | 2,725,400 | — | — |
| 2026-03-19 | $2.40 | $2.40 | 774,500 | — | — |
| 2026-03-18 | $2.40 | $2.40 | 1,129,900 | — | — |
| 2026-03-17 | $2.49 | $2.49 | 937,800 | — | — |
| 2026-03-16 | $2.38 | $2.38 | 1,059,900 | — | — |
| 2026-03-13 | $2.35 | $2.35 | 1,158,600 | — | — |
| 2026-03-12 | $2.47 | $2.47 | 1,906,400 | — | — |
| 2026-03-11 | $2.40 | $2.40 | 1,129,500 | — | — |
| 2026-03-10 | $2.45 | $2.45 | 1,762,700 | — | — |
| 2026-03-09 | $2.52 | $2.52 | 1,931,800 | — | — |
| 2026-03-06 | $2.53 | $2.53 | 2,125,900 | — | — |
| 2026-03-05 | $2.60 | $2.60 | 3,892,600 | — | — |
| 2026-03-04 | $2.76 | $2.76 | 2,418,200 | — | — |
| 2026-03-03 | $2.74 | $2.74 | 1,881,500 | — | — |
| 2026-03-02 | $2.65 | $2.65 | 1,320,700 | — | — |
| 2026-02-27 | $2.65 | $2.65 | 1,201,700 | — | — |
| 2026-02-26 | $2.77 | $2.77 | 1,578,400 | — | — |
| 2026-02-25 | $2.73 | $2.73 | 1,459,500 | — | — |
| 2026-02-24 | $2.59 | $2.59 | 2,010,300 | — | — |
| 2026-02-23 | $2.50 | $2.50 | 2,166,400 | — | — |
| 2026-02-20 | $2.63 | $2.63 | 1,098,700 | — | — |
| 2026-02-19 | $2.66 | $2.66 | 1,380,200 | — | — |
| 2026-02-18 | $2.58 | $2.58 | 1,191,400 | — | — |
| 2026-02-17 | $2.63 | $2.63 | 1,684,600 | — | — |
| 2026-02-13 | $2.72 | $2.72 | 3,716,700 | — | — |
| 2026-02-12 | $2.65 | $2.65 | 2,822,000 | — | — |
| 2026-02-11 | $2.88 | $2.88 | 3,220,000 | — | — |
| 2026-02-10 | $3.14 | $3.14 | 1,508,100 | — | — |
| 2026-02-09 | $3.22 | $3.22 | 1,027,000 | — | — |
| 2026-02-06 | $3.22 | $3.22 | 1,126,500 | — | — |
| 2026-02-05 | $3.05 | $3.05 | 2,269,700 | — | — |
| 2026-02-04 | $3.22 | $3.22 | 1,742,200 | — | — |
| 2026-02-03 | $3.25 | $3.25 | 1,956,600 | — | — |
| 2026-02-02 | $3.40 | $3.40 | 1,557,900 | — | — |
| 2026-01-30 | $3.54 | $3.54 | 1,448,400 | — | — |
| 2026-01-29 | $3.58 | $3.58 | 1,187,000 | — | — |
| 2026-01-28 | $3.66 | $3.66 | 1,156,800 | — | — |
| 2026-01-27 | $3.71 | $3.71 | 1,264,300 | — | — |
| 2026-01-26 | $3.63 | $3.63 | 719,000 | — | — |
| 2026-01-23 | $3.68 | $3.68 | 788,000 | — | — |
| 2026-01-22 | $3.66 | $3.66 | 1,181,800 | — | — |
| 2026-01-21 | $3.69 | $3.69 | 1,248,100 | — | — |
| 2026-01-20 | $3.57 | $3.57 | 1,245,800 | — | — |
| 2026-01-16 | $3.77 | $3.77 | 1,013,900 | — | — |
| 2026-01-15 | $3.86 | $3.86 | 1,665,200 | — | — |
| 2026-01-14 | $3.87 | $3.87 | 1,495,500 | — | — |
| 2026-01-13 | $4.08 | $4.08 | 1,004,900 | — | — |
| 2026-01-12 | $4.27 | $4.27 | 1,814,000 | — | — |
| 2026-01-09 | $4.12 | $4.12 | 3,940,300 | — | — |
| 2026-01-08 | $3.88 | $3.88 | 1,073,200 | — | — |
| 2026-01-07 | $3.85 | $3.85 | 1,262,800 | — | — |
| 2026-01-06 | $3.69 | $3.69 | 1,053,400 | — | — |
| 2026-01-05 | $3.74 | $3.74 | 1,091,600 | — | — |
| 2026-01-02 | $3.69 | $3.69 | 2,421,700 | — | — |