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
- 2018-06-12 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 | — | — | — | $3.60 | 101 |
| 2026-09-03 | — | — | — | $3.62 | 507 |
| 2026-09-02 | — | — | — | $3.72 | 1,700 |
| 2026-09-01 | — | — | — | $3.78 | 1,050 |
| 2026-08-31 | — | — | — | $4.51 | 6,158 |
| 2026-08-28 | — | — | — | $4.32 | 3,172 |
| 2026-08-27 | $5.70 | $5.70 | 1,123,000 | $4.70 | 4,012 |
| 2026-08-26 | $4.97 | $4.97 | 14,500 | $4.85 | 1 |
| 2026-08-25 | $4.98 | $4.98 | 289,600 | $4.68 | 1,463 |
| 2026-08-24 | $4.91 | $4.91 | 22,000 | — | — |
| 2026-08-21 | $5.04 | $5.04 | 23,600 | $5.20 | 22 |
| 2026-08-20 | $5.16 | $5.16 | 30,900 | $5.26 | 201 |
| 2026-08-19 | $5.21 | $5.21 | 72,800 | — | — |
| 2026-08-18 | $5.73 | $5.73 | 17,900 | $5.75 | 403 |
| 2026-08-17 | $5.71 | $5.71 | 22,100 | $6.04 | 200 |
| 2026-08-14 | $6.32 | $6.32 | 15,300 | $6.45 | 304 |
| 2026-08-13 | $6.92 | $6.92 | 58,700 | $5.99 | 1,546 |
| 2026-08-12 | $6.05 | $6.05 | 43,000 | $5.71 | 638 |
| 2026-08-11 | $5.84 | $5.84 | 44,900 | $5.18 | 966 |
| 2026-08-10 | $5.20 | $5.20 | 24,700 | $5.30 | 321 |
| 2026-08-07 | $5.36 | $5.36 | 12,800 | $5.59 | 173 |
| 2026-08-06 | $5.56 | $5.56 | 21,600 | $5.63 | 303 |
| 2026-08-05 | $5.69 | $5.69 | 38,700 | $5.66 | 148 |
| 2026-08-04 | $6.18 | $6.18 | 62,100 | $6.25 | 1,673 |
| 2026-08-03 | $6.33 | $6.33 | 433,900 | $6.57 | 6,990 |
| 2026-07-31 | $5.28 | $5.28 | 30,500 | — | — |
| 2026-07-30 | $5.42 | $5.42 | 14,300 | — | — |
| 2026-07-29 | $5.51 | $5.51 | 7,300 | $5.50 | 106 |
| 2026-07-28 | $5.46 | $5.46 | 7,600 | $5.55 | 412 |
| 2026-07-27 | $5.37 | $5.37 | 15,900 | $5.10 | 301 |
| 2026-07-24 | $5.16 | $5.16 | 8,800 | — | — |
| 2026-07-23 | $5.47 | $5.47 | 7,100 | $5.83 | 1 |
| 2026-07-22 | $5.72 | $5.72 | 17,100 | — | — |
| 2026-07-21 | $5.90 | $5.90 | 21,400 | $6.40 | 504 |
| 2026-07-20 | $5.98 | $5.98 | 9,500 | $5.90 | 100 |
| 2026-07-17 | $5.58 | $5.58 | 15,500 | — | — |
| 2026-07-16 | $5.55 | $5.55 | 11,900 | — | — |
| 2026-07-15 | $5.61 | $5.61 | 35,100 | — | — |
| 2026-07-14 | $5.77 | $5.77 | 103,900 | — | — |
| 2026-07-13 | $7.49 | $7.49 | 50,500 | — | — |
| 2026-07-10 | $8.34 | $8.34 | 11,935 | — | — |
| 2026-07-09 | $8.56 | $8.56 | 3,850 | — | — |
| 2026-07-08 | $8.82 | $8.82 | 4,260 | — | — |
| 2026-07-07 | $8.78 | $8.78 | 5,785 | — | — |
| 2026-07-06 | $8.78 | $8.78 | 7,185 | — | — |
| 2026-07-02 | $9.36 | $9.36 | 9,280 | — | — |
| 2026-07-01 | $9.34 | $9.34 | 8,155 | — | — |
| 2026-06-30 | $8.92 | $8.92 | 9,800 | — | — |
| 2026-06-29 | $9.30 | $9.30 | 17,365 | — | — |
| 2026-06-26 | $9.90 | $9.90 | 60,495 | — | — |
| 2026-06-25 | $9.54 | $9.54 | 15,485 | — | — |
| 2026-06-24 | $9.58 | $9.58 | 28,320 | — | — |
| 2026-06-23 | $9.36 | $9.36 | 23,630 | — | — |
| 2026-06-22 | $8.18 | $8.18 | 15,650 | — | — |
| 2026-06-18 | $7.20 | $7.20 | 11,995 | — | — |
| 2026-06-17 | $7.34 | $7.34 | 12,275 | — | — |
| 2026-06-16 | $6.92 | $6.92 | 14,410 | — | — |
| 2026-06-15 | $7.42 | $7.42 | 7,170 | — | — |
| 2026-06-12 | $7.42 | $7.42 | 6,450 | — | — |
| 2026-06-11 | $7.52 | $7.52 | 12,075 | — | — |
| 2026-06-10 | $7.60 | $7.60 | 14,250 | — | — |
| 2026-06-09 | $7.72 | $7.72 | 12,795 | — | — |
| 2026-06-08 | $8.20 | $8.20 | 10,640 | — | — |
| 2026-06-05 | $8.26 | $8.26 | 7,460 | — | — |
| 2026-06-04 | $9.00 | $9.00 | 11,295 | — | — |
| 2026-06-03 | $8.84 | $8.84 | 4,060 | — | — |
| 2026-06-02 | $9.40 | $9.40 | 7,680 | — | — |
| 2026-06-01 | $9.72 | $9.72 | 11,650 | — | — |
| 2026-05-29 | $9.20 | $9.20 | 8,265 | — | — |
| 2026-05-28 | $8.90 | $8.90 | 21,190 | — | — |
| 2026-05-27 | $8.60 | $8.60 | 7,905 | — | — |
| 2026-05-26 | $8.76 | $8.76 | 18,525 | — | — |
| 2026-05-22 | $8.02 | $8.02 | 12,930 | — | — |
| 2026-05-21 | $8.04 | $8.04 | 5,315 | — | — |
| 2026-05-20 | $8.04 | $8.04 | 19,265 | — | — |
| 2026-05-19 | $8.62 | $8.62 | 9,505 | — | — |
| 2026-05-18 | $9.62 | $9.62 | 14,800 | — | — |
| 2026-05-15 | $9.96 | $9.96 | 8,490 | — | — |
| 2026-05-14 | $9.40 | $9.40 | 14,680 | — | — |
| 2026-05-13 | $10.76 | $10.76 | 24,645 | — | — |
| 2026-05-12 | $10.74 | $10.74 | 15,185 | — | — |
| 2026-05-11 | $10.40 | $10.40 | 19,050 | — | — |
| 2026-05-08 | $10.26 | $10.26 | 12,595 | — | — |
| 2026-05-07 | $9.94 | $9.94 | 17,935 | — | — |
| 2026-05-06 | $11.30 | $11.30 | 10,345 | — | — |
| 2026-05-05 | $11.60 | $11.60 | 9,690 | — | — |
| 2026-05-04 | $11.54 | $11.54 | 27,160 | — | — |
| 2026-05-01 | $10.28 | $10.28 | 6,360 | — | — |
| 2026-04-30 | $10.50 | $10.50 | 5,000 | — | — |
| 2026-04-29 | $10.00 | $10.00 | 5,455 | — | — |
| 2026-04-28 | $10.18 | $10.18 | 11,890 | — | — |
| 2026-04-27 | $9.74 | $9.74 | 9,535 | — | — |
| 2026-04-24 | $10.20 | $10.20 | 9,550 | — | — |
| 2026-04-23 | $10.94 | $10.94 | 6,010 | — | — |
| 2026-04-22 | $10.78 | $10.78 | 7,450 | — | — |
| 2026-04-21 | $10.30 | $10.30 | 25,845 | — | — |
| 2026-04-20 | $10.90 | $10.90 | 35,610 | — | — |
| 2026-04-17 | $10.88 | $10.88 | 87,290 | — | — |
| 2026-04-16 | $8.90 | $8.90 | 28,825 | — | — |
| 2026-04-15 | $10.08 | $10.08 | 89,425 | — | — |
| 2026-04-14 | $11.40 | $11.40 | 24,895 | — | — |
| 2026-04-13 | $12.60 | $12.60 | 35,585 | — | — |
| 2026-04-10 | $15.76 | $15.76 | 15,485 | — | — |
| 2026-04-09 | $16.16 | $16.16 | 7,875 | — | — |
| 2026-04-08 | $15.02 | $15.02 | 10,020 | — | — |
| 2026-04-07 | $14.20 | $14.20 | 4,305 | — | — |
| 2026-04-06 | $14.18 | $14.18 | 9,990 | — | — |
| 2026-04-02 | $14.20 | $14.20 | 9,225 | — | — |
| 2026-04-01 | $14.28 | $14.28 | 34,350 | — | — |
| 2026-03-31 | $13.80 | $13.80 | 3,540 | — | — |
| 2026-03-30 | $13.44 | $13.44 | 7,020 | — | — |
| 2026-03-27 | $14.44 | $14.44 | 4,840 | — | — |
| 2026-03-26 | $13.80 | $13.80 | 10,685 | — | — |
| 2026-03-25 | $14.80 | $14.80 | 4,905 | — | — |
| 2026-03-24 | $14.96 | $14.96 | 5,585 | — | — |
| 2026-03-23 | $16.16 | $16.16 | 3,690 | — | — |
| 2026-03-20 | $15.78 | $15.78 | 8,695 | — | — |
| 2026-03-19 | $15.60 | $15.60 | 7,190 | — | — |
| 2026-03-18 | $16.14 | $16.14 | 10,725 | — | — |
| 2026-03-17 | $16.10 | $16.10 | 56,360 | — | — |
| 2026-03-16 | $16.60 | $16.60 | 10,610 | — | — |
| 2026-03-13 | $16.40 | $16.40 | 3,360 | — | — |
| 2026-03-12 | $16.20 | $16.20 | 4,580 | — | — |
| 2026-03-11 | $16.06 | $16.06 | 4,245 | — | — |
| 2026-03-10 | $16.50 | $16.50 | 4,425 | — | — |
| 2026-03-09 | $17.18 | $17.18 | 9,390 | — | — |
| 2026-03-06 | $16.18 | $16.18 | 6,210 | — | — |
| 2026-03-05 | $16.58 | $16.58 | 6,315 | — | — |
| 2026-03-04 | $17.34 | $17.34 | 6,320 | — | — |
| 2026-03-03 | $17.00 | $17.00 | 18,840 | — | — |
| 2026-03-02 | $17.82 | $17.82 | 15,525 | — | — |
| 2026-02-27 | $19.22 | $19.22 | 3,885 | — | — |
| 2026-02-26 | $19.48 | $19.48 | 8,280 | — | — |
| 2026-02-25 | $18.54 | $18.54 | 16,730 | — | — |
| 2026-02-24 | $19.50 | $19.50 | 10,595 | — | — |
| 2026-02-23 | $20.20 | $20.20 | 7,120 | — | — |
| 2026-02-20 | $20.20 | $20.20 | 12,445 | — | — |
| 2026-02-19 | $21.80 | $21.80 | 6,330 | — | — |
| 2026-02-18 | $21.60 | $21.60 | 11,670 | — | — |
| 2026-02-17 | $21.60 | $21.60 | 30,310 | — | — |
| 2026-02-13 | $21.00 | $21.00 | 29,025 | — | — |
| 2026-02-12 | $20.40 | $20.40 | 17,205 | — | — |
| 2026-02-11 | $20.80 | $20.80 | 13,775 | — | — |
| 2026-02-10 | $21.60 | $21.60 | 11,220 | — | — |
| 2026-02-09 | $23.20 | $23.20 | 16,870 | — | — |
| 2026-02-06 | $23.00 | $23.00 | 16,675 | — | — |
| 2026-02-05 | $20.90 | $20.90 | 9,560 | — | — |
| 2026-02-04 | $21.80 | $21.80 | 8,480 | — | — |
| 2026-02-03 | $23.00 | $23.00 | 28,270 | — | — |
| 2026-02-02 | $23.00 | $23.00 | 11,430 | — | — |
| 2026-01-30 | $23.80 | $23.80 | 16,150 | — | — |
| 2026-01-29 | $24.60 | $24.60 | 17,910 | — | — |
| 2026-01-28 | $25.40 | $25.40 | 18,495 | — | — |
| 2026-01-27 | $27.00 | $27.00 | 33,295 | — | — |
| 2026-01-26 | $29.20 | $29.20 | 20,035 | — | — |
| 2026-01-23 | $32.40 | $32.40 | 35,180 | — | — |
| 2026-01-22 | $35.40 | $35.40 | 37,595 | — | — |
| 2026-01-21 | $36.40 | $36.40 | 67,485 | — | — |
| 2026-01-20 | $39.00 | $39.00 | 217,285 | — | — |
| 2026-01-16 | $34.00 | $34.00 | 322,265 | — | — |
| 2026-01-15 | $34.40 | $34.40 | 223,410 | — | — |
| 2026-01-14 | $37.60 | $37.60 | 1,011,445 | — | — |
| 2026-01-13 | $43.80 | $43.80 | 20,430,275 | — | — |
| 2026-01-12 | $17.52 | $17.52 | 5,110 | — | — |
| 2026-01-09 | $17.68 | $17.68 | 8,590 | — | — |
| 2026-01-08 | $19.08 | $19.08 | 17,895 | — | — |
| 2026-01-07 | $16.58 | $16.58 | 5,705 | — | — |
| 2026-01-06 | $15.80 | $15.80 | 3,930 | — | — |
| 2026-01-05 | $16.46 | $16.46 | 10,790 | — | — |
| 2026-01-02 | $15.78 | $15.78 | 4,085 | — | — |