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
- 2025-02-05 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 | — | — | — | $3.05 | 917 |
| 2026-09-03 | — | — | — | $3.14 | 200 |
| 2026-09-02 | — | — | — | $2.67 | 767 |
| 2026-09-01 | — | — | — | $2.79 | 1 |
| 2026-08-31 | — | — | — | $2.73 | 100 |
| 2026-08-28 | — | — | — | $2.69 | 335 |
| 2026-08-27 | $2.64 | $2.64 | 37,100 | $2.59 | 260 |
| 2026-08-26 | $2.60 | $2.60 | 20,300 | $2.62 | 136 |
| 2026-08-25 | $2.64 | $2.64 | 58,900 | — | — |
| 2026-08-24 | $2.71 | $2.71 | 42,600 | — | — |
| 2026-08-21 | $2.65 | $2.65 | 28,500 | $2.69 | 99 |
| 2026-08-20 | $2.71 | $2.71 | 78,800 | $2.73 | 1,295 |
| 2026-08-19 | $2.67 | $2.67 | 18,600 | $2.70 | 334 |
| 2026-08-18 | $2.72 | $2.72 | 18,000 | — | — |
| 2026-08-17 | $2.76 | $2.76 | 23,900 | $2.71 | 43 |
| 2026-08-14 | $2.66 | $2.66 | 25,500 | $2.70 | 415 |
| 2026-08-13 | $2.71 | $2.71 | 25,700 | $2.70 | 70 |
| 2026-08-12 | $2.67 | $2.67 | 117,100 | $2.82 | 451 |
| 2026-08-11 | $2.67 | $2.67 | 45,900 | — | — |
| 2026-08-10 | $2.83 | $2.83 | 62,700 | $2.71 | 629 |
| 2026-08-07 | $2.67 | $2.67 | 26,400 | $2.72 | 162 |
| 2026-08-06 | $2.73 | $2.73 | 35,700 | $2.76 | 48 |
| 2026-08-05 | $2.80 | $2.80 | 96,000 | $2.99 | 310 |
| 2026-08-04 | $3.08 | $3.08 | 164,800 | $3.27 | 100 |
| 2026-08-03 | $3.29 | $3.29 | 198,600 | $2.99 | 638 |
| 2026-07-31 | $2.65 | $2.65 | 15,700 | $2.61 | 16 |
| 2026-07-30 | $2.69 | $2.69 | 42,900 | $2.61 | 161 |
| 2026-07-29 | $2.60 | $2.60 | 57,100 | $2.70 | 2,302 |
| 2026-07-28 | $2.75 | $2.75 | 38,300 | $2.82 | 296 |
| 2026-07-27 | $2.76 | $2.76 | 143,200 | $2.97 | 926 |
| 2026-07-24 | $3.12 | $3.12 | 286,600 | $3.07 | 2,040 |
| 2026-07-23 | $3.17 | $3.17 | 142,000 | $3.34 | 1,360 |
| 2026-07-22 | $3.35 | $3.35 | 109,100 | $3.65 | 1,221 |
| 2026-07-21 | $3.76 | $3.76 | 62,500 | $3.89 | 105 |
| 2026-07-20 | $3.93 | $3.93 | 58,100 | $4.14 | 259 |
| 2026-07-17 | $4.30 | $4.30 | 156,400 | — | — |
| 2026-07-16 | $4.33 | $4.33 | 41,500 | — | — |
| 2026-07-15 | $4.24 | $4.24 | 62,200 | — | — |
| 2026-07-14 | $4.39 | $4.39 | 62,000 | — | — |
| 2026-07-13 | $4.33 | $4.33 | 36,500 | — | — |
| 2026-07-10 | $4.73 | $4.73 | 111,400 | — | — |
| 2026-07-09 | $4.56 | $4.56 | 62,200 | — | — |
| 2026-07-08 | $4.34 | $4.34 | 72,800 | — | — |
| 2026-07-07 | $4.46 | $4.46 | 94,200 | — | — |
| 2026-07-06 | $4.72 | $4.72 | 332,400 | — | — |
| 2026-07-02 | $5.99 | $5.99 | 1,171,400 | — | — |
| 2026-07-01 | $4.45 | $4.45 | 284,700 | — | — |
| 2026-06-30 | $4.79 | $4.79 | 953,900 | — | — |
| 2026-06-29 | $3.40 | $3.40 | 221,100 | — | — |
| 2026-06-26 | $3.75 | $3.75 | 115,000 | — | — |
| 2026-06-25 | $4.19 | $4.19 | 142,500 | — | — |
| 2026-06-24 | $3.75 | $3.75 | 112,100 | — | — |
| 2026-06-23 | $3.96 | $3.96 | 231,800 | — | — |
| 2026-06-22 | $4.52 | $4.52 | 349,100 | — | — |
| 2026-06-18 | $5.79 | $5.79 | 488,800 | — | — |
| 2026-06-17 | $6.38 | $6.38 | 1,404,200 | — | — |
| 2026-06-16 | $8.89 | $8.89 | 33,166,900 | — | — |
| 2026-06-15 | $3.33 | $3.33 | 3,927,900 | — | — |
| 2026-06-12 | $5.80 | $5.80 | 772,500 | — | — |
| 2026-06-11 | $11.02 | $11.02 | 121,200 | — | — |
| 2026-06-10 | $9.21 | $9.21 | 400 | — | — |
| 2026-06-09 | $9.70 | $9.70 | 1,600 | — | — |
| 2026-06-08 | $10.10 | $10.10 | 21,200 | — | — |
| 2026-06-05 | $9.80 | $9.80 | 3,200 | — | — |
| 2026-06-04 | $10.00 | $10.00 | 3,900 | — | — |
| 2026-06-03 | $10.68 | $10.68 | 11,100 | — | — |
| 2026-06-02 | $10.76 | $10.76 | 0 | — | — |
| 2026-06-01 | $10.76 | $10.76 | 2,900 | — | — |
| 2026-05-29 | $9.66 | $9.66 | 1,600 | — | — |
| 2026-05-28 | $9.25 | $9.25 | 24,700 | — | — |
| 2026-05-27 | $10.01 | $10.01 | 44,600 | — | — |
| 2026-05-26 | $9.08 | $9.08 | 4,700 | — | — |
| 2026-05-22 | $8.75 | $8.75 | 15,100 | — | — |
| 2026-05-21 | $7.52 | $7.52 | 23,100 | — | — |
| 2026-05-20 | $8.90 | $8.90 | 3,600 | — | — |
| 2026-05-19 | $7.81 | $7.81 | 0 | — | — |
| 2026-05-18 | $7.81 | $7.81 | 4,000 | — | — |
| 2026-05-15 | $8.60 | $8.60 | 1,500 | — | — |
| 2026-05-14 | $8.98 | $8.98 | 6,500 | — | — |
| 2026-05-13 | $8.81 | $8.81 | 38,700 | — | — |
| 2026-05-12 | $7.60 | $7.60 | 22,000 | — | — |
| 2026-05-11 | $8.61 | $8.61 | 447,400 | — | — |
| 2026-05-08 | $7.85 | $7.85 | 2,700 | — | — |
| 2026-05-07 | $7.90 | $7.90 | 6,600 | — | — |
| 2026-05-06 | $8.55 | $8.55 | 3,200 | — | — |
| 2026-05-05 | $8.45 | $8.45 | 3,400 | — | — |
| 2026-05-04 | $8.51 | $8.51 | 5,000 | — | — |
| 2026-05-01 | $8.70 | $8.70 | 14,200 | — | — |
| 2026-04-30 | $9.25 | $9.25 | 45,900 | — | — |
| 2026-04-29 | $10.01 | $10.01 | 48,600 | — | — |
| 2026-04-28 | $7.90 | $7.90 | 0 | — | — |
| 2026-04-27 | $7.90 | $7.90 | 400 | — | — |
| 2026-04-24 | $8.70 | $8.70 | 7,200 | — | — |
| 2026-04-23 | $8.20 | $8.20 | 20,200 | — | — |
| 2026-04-22 | $8.35 | $8.35 | 1,600 | — | — |
| 2026-04-21 | $8.08 | $8.08 | 13,600 | — | — |
| 2026-04-20 | $8.25 | $8.25 | 5,600 | — | — |
| 2026-04-17 | $7.55 | $7.55 | 900 | — | — |
| 2026-04-16 | $7.18 | $7.18 | 10,600 | — | — |
| 2026-04-15 | $8.27 | $8.27 | 16,100 | — | — |
| 2026-04-14 | $7.75 | $7.75 | 14,600 | — | — |
| 2026-04-13 | $7.70 | $7.70 | 18,800 | — | — |
| 2026-04-10 | $7.57 | $7.57 | 8,400 | — | — |
| 2026-04-09 | $7.35 | $7.35 | 41,000 | — | — |
| 2026-04-08 | $6.18 | $6.18 | 6,300 | — | — |
| 2026-04-07 | $6.00 | $6.00 | 5,500 | — | — |
| 2026-04-06 | $6.08 | $6.08 | 4,000 | — | — |
| 2026-04-02 | $5.96 | $5.96 | 13,500 | — | — |
| 2026-04-01 | $5.52 | $5.52 | 6,100 | — | — |
| 2026-03-31 | $6.45 | $6.45 | 1,200 | — | — |
| 2026-03-30 | $6.45 | $6.45 | 0 | — | — |
| 2026-03-27 | $6.45 | $6.45 | 1,400 | — | — |
| 2026-03-26 | $6.52 | $6.52 | 1,300 | — | — |
| 2026-03-25 | $6.79 | $6.79 | 16,200 | — | — |
| 2026-03-24 | $7.90 | $7.90 | 1,400 | — | — |
| 2026-03-23 | $8.18 | $8.18 | 500 | — | — |
| 2026-03-20 | $8.15 | $8.15 | 16,000 | — | — |
| 2026-03-19 | $8.05 | $8.05 | 21,200 | — | — |
| 2026-03-18 | $8.40 | $8.40 | 15,000 | — | — |
| 2026-03-17 | $8.25 | $8.25 | 10,700 | — | — |
| 2026-03-16 | $8.65 | $8.65 | 5,500 | — | — |
| 2026-03-13 | $8.65 | $8.65 | 3,900 | — | — |
| 2026-03-12 | $8.99 | $8.99 | 500 | — | — |
| 2026-03-11 | $8.50 | $8.50 | 2,800 | — | — |
| 2026-03-10 | $9.05 | $9.05 | 4,400 | — | — |
| 2026-03-09 | $9.30 | $9.30 | 16,600 | — | — |
| 2026-03-06 | $9.50 | $9.50 | 5,200 | — | — |
| 2026-03-05 | $9.88 | $9.88 | 11,300 | — | — |
| 2026-03-04 | $10.55 | $10.55 | 41,000 | — | — |
| 2026-03-03 | $11.87 | $11.87 | 2,600 | — | — |
| 2026-03-02 | $11.97 | $11.97 | 4,400 | — | — |
| 2026-02-27 | $11.85 | $11.85 | 2,600 | — | — |
| 2026-02-26 | $11.80 | $11.80 | 3,300 | — | — |
| 2026-02-25 | $11.90 | $11.90 | 6,100 | — | — |
| 2026-02-24 | $12.81 | $12.81 | 67,600 | — | — |
| 2026-02-23 | $10.77 | $10.77 | 600 | — | — |
| 2026-02-20 | $10.85 | $10.85 | 2,500 | — | — |
| 2026-02-19 | $11.25 | $11.25 | 1,000 | — | — |
| 2026-02-18 | $11.28 | $11.28 | 3,800 | — | — |
| 2026-02-17 | $12.00 | $12.00 | 9,700 | — | — |
| 2026-02-13 | $12.71 | $12.71 | 8,800 | — | — |
| 2026-02-12 | $11.48 | $11.48 | 3,700 | — | — |
| 2026-02-11 | $10.72 | $10.72 | 4,000 | — | — |
| 2026-02-10 | $10.05 | $10.05 | 500 | — | — |
| 2026-02-09 | $10.03 | $10.03 | 5,200 | — | — |
| 2026-02-06 | $10.60 | $10.60 | 681,300 | — | — |
| 2026-02-05 | $10.62 | $10.62 | 0 | — | — |
| 2026-02-04 | $10.62 | $10.62 | 1,700 | — | — |
| 2026-02-03 | $10.57 | $10.57 | 2,500 | — | — |
| 2026-02-02 | $10.64 | $10.64 | 4,000 | — | — |
| 2026-01-30 | $10.47 | $10.47 | 3,300 | — | — |
| 2026-01-29 | $10.52 | $10.52 | 3,100 | — | — |
| 2026-01-28 | $10.53 | $10.53 | 49,200 | — | — |
| 2026-01-27 | $10.55 | $10.55 | 11,300 | — | — |
| 2026-01-26 | $10.57 | $10.57 | 900 | — | — |
| 2026-01-23 | $10.56 | $10.56 | 1,300 | — | — |
| 2026-01-22 | $10.57 | $10.57 | 44,000 | — | — |
| 2026-01-21 | $10.58 | $10.58 | 10,600 | — | — |
| 2026-01-20 | $10.55 | $10.55 | 0 | — | — |
| 2026-01-16 | $10.55 | $10.55 | 0 | — | — |
| 2026-01-15 | $10.55 | $10.55 | 12,200 | — | — |
| 2026-01-14 | $10.54 | $10.54 | 4,800 | — | — |
| 2026-01-13 | $10.58 | $10.58 | 2,100 | — | — |
| 2026-01-12 | $10.59 | $10.59 | 900 | — | — |
| 2026-01-09 | $10.59 | $10.59 | 700 | — | — |
| 2026-01-08 | $10.55 | $10.55 | 1,500 | — | — |
| 2026-01-07 | $10.57 | $10.57 | 0 | — | — |
| 2026-01-06 | $10.57 | $10.57 | 1,000 | — | — |
| 2026-01-05 | $10.59 | $10.59 | 0 | — | — |
| 2026-01-02 | $10.59 | $10.59 | 100 | — | — |