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
- 2025-11-14 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 | — | — | — | $5.18 | 73 |
| 2026-09-03 | — | — | — | $5.30 | 313 |
| 2026-09-02 | — | — | — | $5.05 | 654 |
| 2026-09-01 | — | — | — | $5.11 | 702 |
| 2026-08-31 | — | — | — | $5.29 | 1,651 |
| 2026-08-28 | — | — | — | $5.50 | 1,886 |
| 2026-08-27 | $5.61 | $5.61 | 537,700 | $5.79 | 3,228 |
| 2026-08-26 | $6.19 | $6.19 | 13,247,800 | $4.79 | 88,514 |
| 2026-08-25 | $4.69 | $4.69 | 74,100 | $4.75 | 6,715 |
| 2026-08-24 | $4.77 | $4.77 | 39,300 | $4.67 | 1,060 |
| 2026-08-21 | $4.67 | $4.67 | 32,400 | $4.77 | 689 |
| 2026-08-20 | $4.63 | $4.63 | 27,100 | $4.73 | 112 |
| 2026-08-19 | $4.83 | $4.83 | 37,900 | $4.84 | 129 |
| 2026-08-18 | $4.76 | $4.76 | 81,600 | $4.76 | 791 |
| 2026-08-17 | $4.75 | $4.75 | 65,800 | $5.03 | 497 |
| 2026-08-14 | $4.88 | $4.88 | 34,700 | $4.97 | 131 |
| 2026-08-13 | $5.05 | $5.05 | 42,700 | $5.01 | 658 |
| 2026-08-12 | $5.03 | $5.03 | 98,200 | $5.06 | 1,219 |
| 2026-08-11 | $4.90 | $4.90 | 82,800 | $5.07 | 636 |
| 2026-08-10 | $5.08 | $5.08 | 57,100 | $5.65 | 2,702 |
| 2026-08-07 | $5.50 | $5.50 | 94,500 | $5.45 | 7,879 |
| 2026-08-06 | $5.53 | $5.53 | 109,100 | $5.06 | 882 |
| 2026-08-05 | $4.91 | $4.91 | 66,500 | $5.12 | 1,939 |
| 2026-08-04 | $5.21 | $5.21 | 35,000 | $5.11 | 423 |
| 2026-08-03 | $5.12 | $5.12 | 51,800 | $5.17 | 1,102 |
| 2026-07-31 | $4.89 | $4.89 | 33,500 | $5.01 | 624 |
| 2026-07-30 | $5.28 | $5.28 | 63,700 | $5.06 | 1,120 |
| 2026-07-29 | $4.85 | $4.85 | 66,500 | $4.83 | 3,794 |
| 2026-07-28 | $4.96 | $4.96 | 60,700 | $4.61 | 1,118 |
| 2026-07-27 | $5.18 | $5.18 | 100,700 | $4.97 | 1,570 |
| 2026-07-24 | $4.51 | $4.51 | 46,700 | $4.52 | 790 |
| 2026-07-23 | $4.62 | $4.62 | 95,000 | $4.68 | 906 |
| 2026-07-22 | $4.61 | $4.61 | 61,100 | $4.97 | 977 |
| 2026-07-21 | $4.87 | $4.87 | 37,900 | $4.77 | 174 |
| 2026-07-20 | $4.75 | $4.75 | 67,300 | $4.74 | 451 |
| 2026-07-17 | $4.84 | $4.84 | 57,000 | — | — |
| 2026-07-16 | $4.82 | $4.82 | 112,900 | — | — |
| 2026-07-15 | $5.18 | $5.18 | 61,900 | — | — |
| 2026-07-14 | $5.45 | $5.45 | 75,400 | — | — |
| 2026-07-13 | $5.39 | $5.39 | 70,900 | — | — |
| 2026-07-10 | $5.68 | $5.68 | 122,200 | — | — |
| 2026-07-09 | $6.33 | $6.33 | 92,100 | — | — |
| 2026-07-08 | $6.90 | $6.90 | 91,600 | — | — |
| 2026-07-07 | $6.32 | $6.32 | 124,600 | — | — |
| 2026-07-06 | $7.30 | $7.30 | 82,900 | — | — |
| 2026-07-02 | $7.26 | $7.26 | 183,100 | — | — |
| 2026-07-01 | $8.56 | $8.56 | 266,100 | — | — |
| 2026-06-30 | $7.79 | $7.79 | 445,300 | — | — |
| 2026-06-29 | $8.82 | $8.82 | 3,954,700 | — | — |
| 2026-06-26 | $8.00 | $8.00 | 8,278,400 | — | — |
| 2026-06-25 | $4.71 | $4.71 | 50,500 | — | — |
| 2026-06-24 | $4.99 | $4.99 | 86,100 | — | — |
| 2026-06-23 | $5.13 | $5.13 | 32,000 | — | — |
| 2026-06-22 | $5.30 | $5.30 | 78,300 | — | — |
| 2026-06-18 | $5.55 | $5.55 | 55,700 | — | — |
| 2026-06-17 | $5.63 | $5.63 | 44,800 | — | — |
| 2026-06-16 | $5.62 | $5.62 | 41,600 | — | — |
| 2026-06-15 | $5.76 | $5.76 | 52,900 | — | — |
| 2026-06-12 | $5.51 | $5.51 | 36,300 | — | — |
| 2026-06-11 | $5.58 | $5.58 | 40,500 | — | — |
| 2026-06-10 | $5.33 | $5.33 | 69,600 | — | — |
| 2026-06-09 | $5.53 | $5.53 | 71,000 | — | — |
| 2026-06-08 | $6.02 | $6.02 | 68,100 | — | — |
| 2026-06-05 | $6.17 | $6.17 | 51,000 | — | — |
| 2026-06-04 | $6.75 | $6.75 | 56,400 | — | — |
| 2026-06-03 | $6.38 | $6.38 | 47,600 | — | — |
| 2026-06-02 | $7.00 | $7.00 | 37,200 | — | — |
| 2026-06-01 | $7.23 | $7.23 | 112,900 | — | — |
| 2026-05-29 | $6.71 | $6.71 | 43,400 | — | — |
| 2026-05-28 | $6.85 | $6.85 | 73,300 | — | — |
| 2026-05-27 | $6.20 | $6.20 | 63,300 | — | — |
| 2026-05-26 | $6.56 | $6.56 | 75,200 | — | — |
| 2026-05-22 | $6.66 | $6.66 | 145,000 | — | — |
| 2026-05-21 | $6.01 | $6.01 | 55,200 | — | — |
| 2026-05-20 | $6.35 | $6.35 | 111,900 | — | — |
| 2026-05-19 | $6.28 | $6.28 | 60,800 | — | — |
| 2026-05-18 | $6.61 | $6.61 | 70,800 | — | — |
| 2026-05-15 | $6.95 | $6.95 | 60,400 | — | — |
| 2026-05-14 | $7.03 | $7.03 | 98,700 | — | — |
| 2026-05-13 | $7.17 | $7.17 | 295,900 | — | — |
| 2026-05-12 | $6.90 | $6.90 | 74,400 | — | — |
| 2026-05-11 | $7.31 | $7.31 | 86,700 | — | — |
| 2026-05-08 | $7.69 | $7.69 | 78,200 | — | — |
| 2026-05-07 | $7.27 | $7.27 | 84,500 | — | — |
| 2026-05-06 | $7.77 | $7.77 | 208,400 | — | — |
| 2026-05-05 | $7.34 | $7.34 | 129,500 | — | — |
| 2026-05-04 | $8.18 | $8.18 | 130,000 | — | — |
| 2026-05-01 | $8.80 | $8.80 | 138,200 | — | — |
| 2026-04-30 | $9.13 | $9.13 | 95,500 | — | — |
| 2026-04-29 | $8.77 | $8.77 | 225,300 | — | — |
| 2026-04-28 | $9.87 | $9.87 | 241,700 | — | — |
| 2026-04-27 | $11.00 | $11.00 | 232,400 | — | — |
| 2026-04-24 | $9.87 | $9.87 | 207,900 | — | — |
| 2026-04-23 | $10.36 | $10.36 | 357,400 | — | — |
| 2026-04-22 | $12.11 | $12.11 | 1,743,400 | — | — |
| 2026-04-21 | $10.11 | $10.11 | 572,500 | — | — |
| 2026-04-20 | $12.94 | $12.94 | 921,500 | — | — |
| 2026-04-17 | $15.87 | $15.87 | 8,855,200 | — | — |
| 2026-04-16 | $14.27 | $14.27 | 33,689,100 | — | — |
| 2026-04-15 | $8.22 | $8.22 | 273,800 | — | — |
| 2026-04-14 | $5.60 | $5.60 | 48,400 | — | — |
| 2026-04-13 | $5.72 | $5.72 | 130,600 | — | — |
| 2026-04-10 | $5.11 | $5.11 | 50,900 | — | — |
| 2026-04-09 | $5.18 | $5.18 | 30,800 | — | — |
| 2026-04-08 | $5.32 | $5.32 | 40,600 | — | — |
| 2026-04-07 | $4.95 | $4.95 | 77,000 | — | — |
| 2026-04-06 | $5.54 | $5.54 | 107,800 | — | — |
| 2026-04-02 | $5.85 | $5.85 | 150,300 | — | — |
| 2026-04-01 | $6.24 | $6.24 | 316,800 | — | — |
| 2026-03-31 | $7.46 | $7.46 | 3,977,200 | — | — |
| 2026-03-30 | $5.10 | $5.10 | 65,700 | — | — |
| 2026-03-27 | $5.81 | $5.81 | 63,400 | — | — |
| 2026-03-26 | $6.81 | $6.81 | 67,300 | — | — |
| 2026-03-25 | $7.65 | $7.65 | 102,100 | — | — |
| 2026-03-24 | $7.43 | $7.43 | 135,300 | — | — |
| 2026-03-23 | $8.50 | $8.50 | 1,012,300 | — | — |
| 2026-03-20 | $11.67 | $11.67 | 76,000 | — | — |
| 2026-03-19 | $10.28 | $10.28 | 22,000 | — | — |
| 2026-03-18 | $10.26 | $10.26 | 36,900 | — | — |
| 2026-03-17 | $11.67 | $11.67 | 45,200 | — | — |
| 2026-03-16 | $13.10 | $13.10 | 88,700 | — | — |
| 2026-03-13 | $16.20 | $16.20 | 26,300 | — | — |
| 2026-03-12 | $16.40 | $16.40 | 40,800 | — | — |
| 2026-03-11 | $17.04 | $17.04 | 67,100 | — | — |
| 2026-03-10 | $15.48 | $15.48 | 33,800 | — | — |
| 2026-03-09 | $15.82 | $15.82 | 55,600 | — | — |
| 2026-03-06 | $16.45 | $16.45 | 70,400 | — | — |
| 2026-03-05 | $17.48 | $17.48 | 48,300 | — | — |
| 2026-03-04 | $16.72 | $16.72 | 103,000 | — | — |
| 2026-03-03 | $19.49 | $19.49 | 64,100 | — | — |
| 2026-03-02 | $18.64 | $18.64 | 95,600 | — | — |
| 2026-02-27 | $19.26 | $19.26 | 62,500 | — | — |
| 2026-02-26 | $21.23 | $21.23 | 28,900 | — | — |
| 2026-02-25 | $20.56 | $20.56 | 59,600 | — | — |
| 2026-02-24 | $18.75 | $18.75 | 110,000 | — | — |
| 2026-02-23 | $16.00 | $16.00 | 99,200 | — | — |
| 2026-02-20 | $22.53 | $22.53 | 162,100 | — | — |
| 2026-02-19 | $41.00 | $41.00 | 157,900 | — | — |
| 2026-02-18 | $37.90 | $37.90 | 19,400 | — | — |
| 2026-02-17 | $33.47 | $33.47 | 27,100 | — | — |
| 2026-02-13 | $37.41 | $37.41 | 20,500 | — | — |
| 2026-02-12 | $36.50 | $36.50 | 22,500 | — | — |
| 2026-02-11 | $47.00 | $47.00 | 23,600 | — | — |
| 2026-02-10 | $39.37 | $39.37 | 25,700 | — | — |
| 2026-02-09 | $42.99 | $42.99 | 32,800 | — | — |
| 2026-02-06 | $44.57 | $44.57 | 21,400 | — | — |
| 2026-02-05 | $52.51 | $52.51 | 12,600 | — | — |
| 2026-02-04 | $59.00 | $59.00 | 21,400 | — | — |
| 2026-02-03 | $55.10 | $55.10 | 65,700 | — | — |
| 2026-02-02 | $57.00 | $57.00 | 29,600 | — | — |
| 2026-01-30 | $60.85 | $60.85 | 16,700 | — | — |
| 2026-01-29 | $65.00 | $65.00 | 20,300 | — | — |
| 2026-01-28 | $70.00 | $70.00 | 23,800 | — | — |
| 2026-01-27 | $75.00 | $75.00 | 11,400 | — | — |
| 2026-01-26 | $75.00 | $75.00 | 12,200 | — | — |
| 2026-01-23 | $72.01 | $72.01 | 11,000 | — | — |
| 2026-01-22 | $64.31 | $64.31 | 4,300 | — | — |
| 2026-01-21 | $72.00 | $72.00 | 5,500 | — | — |
| 2026-01-20 | $71.00 | $71.00 | 9,200 | — | — |
| 2026-01-16 | $67.17 | $67.17 | 8,600 | — | — |
| 2026-01-15 | $72.00 | $72.00 | 15,700 | — | — |
| 2026-01-14 | $75.66 | $75.66 | 50,300 | — | — |
| 2026-01-13 | $55.69 | $55.69 | 10,600 | — | — |
| 2026-01-12 | $57.30 | $57.30 | 5,000 | — | — |
| 2026-01-09 | $65.00 | $65.00 | 7,600 | — | — |
| 2026-01-08 | $82.00 | $82.00 | 5,100 | — | — |
| 2026-01-07 | $82.64 | $82.64 | 8,200 | — | — |
| 2026-01-06 | $87.02 | $87.02 | 9,200 | — | — |
| 2026-01-05 | $97.59 | $97.59 | 10,200 | — | — |
| 2026-01-02 | $100.00 | $100.00 | 7,800 | — | — |