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
- 2022-08-31 to 2026-09-01
- 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 |
|---|---|---|---|---|---|
| 2026-09-01 | — | — | — | $3.48 | 207 |
| 2026-08-31 | — | — | — | $3.61 | 100 |
| 2026-08-28 | — | — | — | $3.66 | 322 |
| 2026-08-27 | $3.88 | $3.88 | 122,700 | $3.75 | 203 |
| 2026-08-26 | $3.59 | $3.59 | 427,100 | $3.56 | 149 |
| 2026-08-25 | $3.44 | $3.44 | 14,200 | $3.52 | 233 |
| 2026-08-24 | $3.52 | $3.52 | 16,300 | $3.63 | 101 |
| 2026-08-21 | $3.76 | $3.76 | 9,600 | $3.74 | 110 |
| 2026-08-20 | $3.71 | $3.71 | 21,000 | $3.71 | 100 |
| 2026-08-19 | $3.76 | $3.76 | 18,500 | $3.87 | 1 |
| 2026-08-18 | $3.92 | $3.92 | 45,600 | $4.04 | 748 |
| 2026-08-17 | $4.10 | $4.10 | 46,500 | $4.12 | 2,098 |
| 2026-08-14 | $4.07 | $4.07 | 44,400 | $4.37 | 369 |
| 2026-08-13 | $4.58 | $4.58 | 94,700 | $4.38 | 490 |
| 2026-08-12 | $4.23 | $4.23 | 15,800 | — | — |
| 2026-08-11 | $4.31 | $4.31 | 20,500 | $4.04 | 5 |
| 2026-08-10 | $4.07 | $4.07 | 35,700 | $4.03 | 31 |
| 2026-08-07 | $4.36 | $4.36 | 57,000 | $4.38 | 55 |
| 2026-08-06 | $4.38 | $4.38 | 82,400 | $4.33 | 215 |
| 2026-08-05 | $4.60 | $4.60 | 1,593,100 | $3.86 | 3,635 |
| 2026-08-04 | $3.65 | $3.65 | 118,000 | $3.34 | 1,611 |
| 2026-08-03 | $3.37 | $3.37 | 184,600 | $3.29 | 215 |
| 2026-07-31 | $3.80 | $3.80 | 3,072,700 | $3.01 | 8,196 |
| 2026-07-30 | $3.09 | $3.09 | 201,100 | $3.03 | 216 |
| 2026-07-29 | $2.78 | $2.78 | 207,400 | $2.67 | 118 |
| 2026-07-28 | $2.79 | $2.79 | 67,000 | $2.74 | 100 |
| 2026-07-27 | $2.92 | $2.92 | 123,000 | $2.81 | 120 |
| 2026-07-24 | $2.89 | $2.89 | 89,700 | $2.86 | 208 |
| 2026-07-23 | $2.99 | $2.99 | 113,700 | $2.96 | 8 |
| 2026-07-22 | $3.06 | $3.06 | 130,900 | $3.11 | 310 |
| 2026-07-21 | $3.35 | $3.35 | 1,587,300 | $3.24 | 3,038 |
| 2026-07-20 | $3.03 | $3.03 | 3,101,800 | $3.02 | 181 |
| 2026-07-17 | $3.16 | $3.16 | 132,900 | — | — |
| 2026-07-16 | $3.55 | $3.55 | 163,900 | — | — |
| 2026-07-15 | $3.65 | $3.65 | 958,700 | — | — |
| 2026-07-14 | $4.16 | $4.16 | 53,359,800 | — | — |
| 2026-07-13 | $2.96 | $2.96 | 19,753,700 | — | — |
| 2026-07-10 | $2.92 | $2.92 | 72,400 | — | — |
| 2026-07-09 | $3.28 | $3.28 | 130,900 | — | — |
| 2026-07-08 | $3.57 | $3.57 | 2,391,500 | — | — |
| 2026-07-07 | $3.26 | $3.26 | 110,800 | — | — |
| 2026-07-06 | $3.50 | $3.50 | 87,500 | — | — |
| 2026-07-02 | $3.58 | $3.58 | 196,400 | — | — |
| 2026-07-01 | $3.40 | $3.40 | 179,800 | — | — |
| 2026-06-30 | $3.25 | $3.25 | 146,600 | — | — |
| 2026-06-29 | $3.25 | $3.25 | 697,900 | — | — |
| 2026-06-26 | $4.02 | $4.02 | 31,587,600 | — | — |
| 2026-06-25 | $3.78 | $3.78 | 10,154,300 | — | — |
| 2026-06-24 | $3.69 | $3.69 | 66,400 | — | — |
| 2026-06-23 | $3.84 | $3.84 | 75,500 | — | — |
| 2026-06-22 | $3.52 | $3.52 | 44,500 | — | — |
| 2026-06-18 | $3.46 | $3.46 | 606,800 | — | — |
| 2026-06-17 | $4.37 | $4.37 | 123,400 | — | — |
| 2026-06-16 | $4.08 | $4.08 | 99,200 | — | — |
| 2026-06-15 | $3.76 | $3.76 | 51,400 | — | — |
| 2026-06-12 | $3.91 | $3.91 | 57,000 | — | — |
| 2026-06-11 | $4.18 | $4.18 | 127,700 | — | — |
| 2026-06-10 | $4.89 | $4.89 | 41,820 | — | — |
| 2026-06-09 | $4.53 | $4.53 | 52,880 | — | — |
| 2026-06-08 | $4.84 | $4.84 | 135,010 | — | — |
| 2026-06-05 | $4.54 | $4.54 | 743,920 | — | — |
| 2026-06-04 | $4.93 | $4.93 | 2,184,300 | — | — |
| 2026-06-03 | $5.24 | $5.24 | 23,150 | — | — |
| 2026-06-02 | $5.25 | $5.25 | 9,420 | — | — |
| 2026-06-01 | $5.33 | $5.33 | 22,050 | — | — |
| 2026-05-29 | $5.25 | $5.25 | 28,710 | — | — |
| 2026-05-28 | $5.38 | $5.38 | 104,550 | — | — |
| 2026-05-27 | $5.20 | $5.20 | 27,490 | — | — |
| 2026-05-26 | $5.86 | $5.86 | 10,250 | — | — |
| 2026-05-22 | $5.82 | $5.82 | 22,060 | — | — |
| 2026-05-21 | $6.13 | $6.13 | 12,090 | — | — |
| 2026-05-20 | $5.93 | $5.93 | 12,620 | — | — |
| 2026-05-19 | $6.09 | $6.09 | 18,400 | — | — |
| 2026-05-18 | $6.20 | $6.20 | 15,760 | — | — |
| 2026-05-15 | $6.66 | $6.66 | 45,970 | — | — |
| 2026-05-14 | $6.40 | $6.40 | 84,850 | — | — |
| 2026-05-13 | $7.10 | $7.10 | 20,900 | — | — |
| 2026-05-12 | $6.57 | $6.57 | 15,300 | — | — |
| 2026-05-11 | $6.79 | $6.79 | 32,520 | — | — |
| 2026-05-08 | $6.89 | $6.89 | 39,860 | — | — |
| 2026-05-07 | $7.06 | $7.06 | 55,840 | — | — |
| 2026-05-06 | $7.80 | $7.80 | 30,210 | — | — |
| 2026-05-05 | $7.89 | $7.89 | 107,320 | — | — |
| 2026-05-04 | $8.27 | $8.27 | 1,332,270 | — | — |
| 2026-05-01 | $6.92 | $6.92 | 1,840,050 | — | — |
| 2026-04-30 | $10.30 | $10.30 | 1,010,690 | — | — |
| 2026-04-29 | $10.00 | $10.00 | 13,140 | — | — |
| 2026-04-28 | $10.50 | $10.50 | 9,450 | — | — |
| 2026-04-27 | $10.50 | $10.50 | 11,230 | — | — |
| 2026-04-24 | $10.30 | $10.30 | 15,180 | — | — |
| 2026-04-23 | $9.38 | $9.38 | 30,350 | — | — |
| 2026-04-22 | $9.00 | $9.00 | 51,530 | — | — |
| 2026-04-21 | $10.10 | $10.10 | 6,790 | — | — |
| 2026-04-20 | $9.90 | $9.90 | 7,020 | — | — |
| 2026-04-17 | $10.20 | $10.20 | 7,260 | — | — |
| 2026-04-16 | $10.30 | $10.30 | 64,180 | — | — |
| 2026-04-15 | $9.25 | $9.25 | 64,600 | — | — |
| 2026-04-14 | $8.74 | $8.74 | 12,890 | — | — |
| 2026-04-13 | $7.37 | $7.37 | 3,890 | — | — |
| 2026-04-10 | $7.00 | $7.00 | 8,320 | — | — |
| 2026-04-09 | $7.25 | $7.25 | 3,380 | — | — |
| 2026-04-08 | $7.50 | $7.50 | 10,770 | — | — |
| 2026-04-07 | $7.45 | $7.45 | 7,220 | — | — |
| 2026-04-06 | $7.45 | $7.45 | 13,440 | — | — |
| 2026-04-02 | $7.59 | $7.59 | 22,370 | — | — |
| 2026-04-01 | $6.73 | $6.73 | 10,100 | — | — |
| 2026-03-31 | $6.79 | $6.79 | 17,600 | — | — |
| 2026-03-30 | $5.35 | $5.35 | 29,200 | — | — |
| 2026-03-27 | $6.63 | $6.63 | 121,950 | — | — |
| 2026-03-26 | $8.60 | $8.60 | 169,940 | — | — |
| 2026-03-25 | $8.96 | $8.96 | 12,090 | — | — |
| 2026-03-24 | $9.38 | $9.38 | 5,050 | — | — |
| 2026-03-23 | $8.86 | $8.86 | 2,440 | — | — |
| 2026-03-20 | $8.88 | $8.88 | 7,230 | — | — |
| 2026-03-19 | $9.48 | $9.48 | 4,490 | — | — |
| 2026-03-18 | $9.99 | $9.99 | 5,430 | — | — |
| 2026-03-17 | $10.30 | $10.30 | 1,310 | — | — |
| 2026-03-16 | $10.20 | $10.20 | 10,820 | — | — |
| 2026-03-13 | $9.40 | $9.40 | 3,840 | — | — |
| 2026-03-12 | $9.26 | $9.26 | 4,690 | — | — |
| 2026-03-11 | $9.01 | $9.01 | 2,040 | — | — |
| 2026-03-10 | $8.85 | $8.85 | 22,490 | — | — |
| 2026-03-09 | $9.90 | $9.90 | 14,810 | — | — |
| 2026-03-06 | $9.17 | $9.17 | 29,750 | — | — |
| 2026-03-05 | $8.69 | $8.69 | 5,700 | — | — |
| 2026-03-04 | $9.27 | $9.27 | 7,910 | — | — |
| 2026-03-03 | $8.90 | $8.90 | 4,340 | — | — |
| 2026-03-02 | $9.50 | $9.50 | 4,320 | — | — |
| 2026-02-27 | $10.00 | $10.00 | 5,570 | — | — |
| 2026-02-26 | $10.90 | $10.90 | 4,130 | — | — |
| 2026-02-25 | $10.80 | $10.80 | 4,200 | — | — |
| 2026-02-24 | $10.50 | $10.50 | 7,860 | — | — |
| 2026-02-23 | $10.30 | $10.30 | 3,390 | — | — |
| 2026-02-20 | $10.60 | $10.60 | 6,690 | — | — |
| 2026-02-19 | $11.80 | $11.80 | 7,320 | — | — |
| 2026-02-18 | $10.80 | $10.80 | 12,720 | — | — |
| 2026-02-17 | $10.80 | $10.80 | 5,460 | — | — |
| 2026-02-13 | $11.10 | $11.10 | 10,900 | — | — |
| 2026-02-12 | $10.30 | $10.30 | 11,520 | — | — |
| 2026-02-11 | $11.20 | $11.20 | 32,910 | — | — |
| 2026-02-10 | $14.80 | $14.80 | 6,870 | — | — |
| 2026-02-09 | $15.90 | $15.90 | 10,020 | — | — |
| 2026-02-06 | $16.30 | $16.30 | 58,210 | — | — |
| 2026-02-05 | $15.70 | $15.70 | 12,320 | — | — |
| 2026-02-04 | $16.10 | $16.10 | 15,830 | — | — |
| 2026-02-03 | $18.40 | $18.40 | 12,390 | — | — |
| 2026-02-02 | $17.90 | $17.90 | 24,560 | — | — |
| 2026-01-30 | $20.20 | $20.20 | 28,210 | — | — |
| 2026-01-29 | $21.90 | $21.90 | 35,850 | — | — |
| 2026-01-28 | $21.80 | $21.80 | 370,010 | — | — |
| 2026-01-27 | $20.30 | $20.30 | 452,350 | — | — |
| 2026-01-26 | $22.20 | $22.20 | 54,560 | — | — |
| 2026-01-23 | $25.00 | $25.00 | 79,300 | — | — |
| 2026-01-22 | $23.60 | $23.60 | 116,080 | — | — |
| 2026-01-21 | $20.40 | $20.40 | 159,310 | — | — |
| 2026-01-20 | $21.40 | $21.40 | 12,660,470 | — | — |
| 2026-01-16 | $16.30 | $16.30 | 472,770 | — | — |
| 2026-01-15 | $14.80 | $14.80 | 20,530 | — | — |
| 2026-01-14 | $15.20 | $15.20 | 24,050 | — | — |
| 2026-01-13 | $14.30 | $14.30 | 41,590 | — | — |
| 2026-01-12 | $14.30 | $14.30 | 77,310 | — | — |
| 2026-01-09 | $19.30 | $19.30 | 462,820 | — | — |
| 2026-01-08 | $18.00 | $18.00 | 315,510 | — | — |
| 2026-01-07 | $19.80 | $19.80 | 6,040 | — | — |
| 2026-01-06 | $19.70 | $19.70 | 6,580 | — | — |
| 2026-01-05 | $20.40 | $20.40 | 17,430 | — | — |
| 2026-01-02 | $18.10 | $18.10 | 68,770 | — | — |