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
- 2024-09-10 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 | — | — | — | $3.14 | 200 |
| 2026-09-03 | — | — | — | $3.52 | 233 |
| 2026-09-02 | — | — | — | $3.76 | 326 |
| 2026-09-01 | — | — | — | $3.78 | 344 |
| 2026-08-31 | — | — | — | $3.65 | 206 |
| 2026-08-28 | — | — | — | $3.87 | 289 |
| 2026-08-27 | $4.02 | $4.02 | 8,000 | $4.10 | 400 |
| 2026-08-26 | $4.01 | $4.01 | 12,300 | $4.20 | 359 |
| 2026-08-25 | $4.22 | $4.22 | 19,700 | $4.19 | 500 |
| 2026-08-24 | $4.54 | $4.54 | 9,400 | $4.46 | 100 |
| 2026-08-21 | $4.62 | $4.62 | 56,100 | $4.90 | 1,040 |
| 2026-08-20 | $4.62 | $4.62 | 9,725 | $0.23 | 100 |
| 2026-08-19 | $4.80 | $4.80 | 8,225 | $0.24 | 254 |
| 2026-08-18 | $4.98 | $4.98 | 4,715 | $0.24 | 30 |
| 2026-08-17 | $4.90 | $4.90 | 35,125 | $0.26 | 1,200 |
| 2026-08-14 | $5.10 | $5.10 | 263,140 | $0.26 | 280 |
| 2026-08-13 | $5.32 | $5.32 | 29,690 | $0.26 | 3,800 |
| 2026-08-12 | $4.86 | $4.86 | 24,275 | $0.27 | 400 |
| 2026-08-11 | $5.32 | $5.32 | 21,765 | $0.28 | 600 |
| 2026-08-10 | $5.52 | $5.52 | 5,330 | $0.28 | 1,060 |
| 2026-08-07 | $5.62 | $5.62 | 43,175 | $0.27 | 2,355 |
| 2026-08-06 | $6.00 | $6.00 | 772,935 | $0.28 | 10,870 |
| 2026-08-05 | $8.60 | $8.60 | 84,260 | $0.43 | 14,750 |
| 2026-08-04 | $9.50 | $9.50 | 17,480 | $0.54 | 5,396 |
| 2026-08-03 | $9.22 | $9.22 | 2,110 | $0.47 | 4,222 |
| 2026-07-31 | $8.86 | $8.86 | 5,295 | $0.40 | 1,533 |
| 2026-07-30 | $8.98 | $8.98 | 2,360 | $0.47 | 393 |
| 2026-07-29 | $9.20 | $9.20 | 1,845 | $0.47 | 200 |
| 2026-07-28 | $10.00 | $10.00 | 1,980 | — | — |
| 2026-07-27 | $10.40 | $10.40 | 1,480 | $0.52 | 350 |
| 2026-07-24 | $11.00 | $11.00 | 1,380 | $0.55 | 300 |
| 2026-07-23 | $10.72 | $10.72 | 1,880 | $0.56 | 165 |
| 2026-07-22 | $11.40 | $11.40 | 3,475 | $0.59 | 100 |
| 2026-07-21 | $12.22 | $12.22 | 685 | $0.60 | 400 |
| 2026-07-20 | $11.90 | $11.90 | 2,415 | $0.60 | 283 |
| 2026-07-17 | $13.40 | $13.40 | 1,085 | — | — |
| 2026-07-16 | $13.60 | $13.60 | 1,625 | — | — |
| 2026-07-15 | $13.20 | $13.20 | 1,345 | — | — |
| 2026-07-14 | $13.28 | $13.28 | 12,785 | — | — |
| 2026-07-13 | $15.60 | $15.60 | 4,310 | — | — |
| 2026-07-10 | $15.80 | $15.80 | 11,075 | — | — |
| 2026-07-09 | $15.32 | $15.32 | 31,800 | — | — |
| 2026-07-08 | $12.80 | $12.80 | 9,015 | — | — |
| 2026-07-07 | $11.94 | $11.94 | 72,360 | — | — |
| 2026-07-06 | $11.80 | $11.80 | 7,930 | — | — |
| 2026-07-02 | $11.42 | $11.42 | 168,110 | — | — |
| 2026-07-01 | $14.14 | $14.14 | 2,455 | — | — |
| 2026-06-30 | $15.80 | $15.80 | 14,160 | — | — |
| 2026-06-29 | $16.38 | $16.38 | 15,210 | — | — |
| 2026-06-26 | $17.40 | $17.40 | 116,560 | — | — |
| 2026-06-25 | $17.84 | $17.84 | 845,505 | — | — |
| 2026-06-24 | $16.00 | $16.00 | 18,665 | — | — |
| 2026-06-23 | $20.20 | $20.20 | 166,065 | — | — |
| 2026-06-22 | $13.26 | $13.26 | 470 | — | — |
| 2026-06-18 | $13.60 | $13.60 | 325 | — | — |
| 2026-06-17 | $13.98 | $13.98 | 2,940 | — | — |
| 2026-06-16 | $12.90 | $12.90 | 320 | — | — |
| 2026-06-15 | $12.50 | $12.50 | 495 | — | — |
| 2026-06-12 | $12.80 | $12.80 | 460 | — | — |
| 2026-06-11 | $12.20 | $12.20 | 225 | — | — |
| 2026-06-10 | $12.64 | $12.64 | 265 | — | — |
| 2026-06-09 | $12.80 | $12.80 | 370 | — | — |
| 2026-06-08 | $13.84 | $13.84 | 8,030 | — | — |
| 2026-06-05 | $11.88 | $11.88 | 7,050 | — | — |
| 2026-06-04 | $12.22 | $12.22 | 2,965 | — | — |
| 2026-06-03 | $12.90 | $12.90 | 32,905 | — | — |
| 2026-06-02 | $12.24 | $12.24 | 1,980 | — | — |
| 2026-06-01 | $13.20 | $13.20 | 715 | — | — |
| 2026-05-29 | $13.20 | $13.20 | 1,840 | — | — |
| 2026-05-28 | $13.82 | $13.82 | 350 | — | — |
| 2026-05-27 | $13.84 | $13.84 | 495 | — | — |
| 2026-05-26 | $13.20 | $13.20 | 2,175 | — | — |
| 2026-05-22 | $12.96 | $12.96 | 2,940 | — | — |
| 2026-05-21 | $14.30 | $14.30 | 655 | — | — |
| 2026-05-20 | $13.88 | $13.88 | 3,130 | — | — |
| 2026-05-19 | $14.74 | $14.74 | 5,090 | — | — |
| 2026-05-18 | $14.08 | $14.08 | 2,115 | — | — |
| 2026-05-15 | $15.80 | $15.80 | 4,165 | — | — |
| 2026-05-14 | $18.00 | $18.00 | 4,975 | — | — |
| 2026-05-13 | $14.20 | $14.20 | 1,935 | — | — |
| 2026-05-12 | $14.60 | $14.60 | 650 | — | — |
| 2026-05-11 | $16.64 | $16.64 | 1,445 | — | — |
| 2026-05-08 | $18.00 | $18.00 | 1,325 | — | — |
| 2026-05-07 | $20.00 | $20.00 | 240 | — | — |
| 2026-05-06 | $19.66 | $19.66 | 515 | — | — |
| 2026-05-05 | $20.20 | $20.20 | 405 | — | — |
| 2026-05-04 | $21.00 | $21.00 | 400 | — | — |
| 2026-05-01 | $18.82 | $18.82 | 220 | — | — |
| 2026-04-30 | $20.00 | $20.00 | 210 | — | — |
| 2026-04-29 | $19.20 | $19.20 | 350 | — | — |
| 2026-04-28 | $19.00 | $19.00 | 1,015 | — | — |
| 2026-04-27 | $20.16 | $20.16 | 365 | — | — |
| 2026-04-24 | $19.80 | $19.80 | 115 | — | — |
| 2026-04-23 | $20.60 | $20.60 | 340 | — | — |
| 2026-04-22 | $20.80 | $20.80 | 225 | — | — |
| 2026-04-21 | $20.40 | $20.40 | 1,155 | — | — |
| 2026-04-20 | $20.84 | $20.84 | 620 | — | — |
| 2026-04-17 | $21.50 | $21.50 | 710 | — | — |
| 2026-04-16 | $21.20 | $21.20 | 1,320 | — | — |
| 2026-04-15 | $22.40 | $22.40 | 520 | — | — |
| 2026-04-14 | $21.20 | $21.20 | 455 | — | — |
| 2026-04-13 | $22.26 | $22.26 | 1,370 | — | — |
| 2026-04-10 | $22.60 | $22.60 | 90 | — | — |
| 2026-04-09 | $23.20 | $23.20 | 95 | — | — |
| 2026-04-08 | $23.20 | $23.20 | 1,840 | — | — |
| 2026-04-07 | $23.60 | $23.60 | 500 | — | — |
| 2026-04-06 | $22.60 | $22.60 | 530 | — | — |
| 2026-04-02 | $22.20 | $22.20 | 455 | — | — |
| 2026-04-01 | $23.20 | $23.20 | 4,415 | — | — |
| 2026-03-31 | $22.20 | $22.20 | 300 | — | — |
| 2026-03-30 | $22.96 | $22.96 | 3,655 | — | — |
| 2026-03-27 | $24.60 | $24.60 | 795 | — | — |
| 2026-03-26 | $23.00 | $23.00 | 7,635 | — | — |
| 2026-03-25 | $24.80 | $24.80 | 1,245 | — | — |
| 2026-03-24 | $23.80 | $23.80 | 2,905 | — | — |
| 2026-03-23 | $23.20 | $23.20 | 925 | — | — |
| 2026-03-20 | $24.00 | $24.00 | 1,880 | — | — |
| 2026-03-19 | $25.40 | $25.40 | 1,585 | — | — |
| 2026-03-18 | $28.20 | $28.20 | 690 | — | — |
| 2026-03-17 | $28.20 | $28.20 | 1,650 | — | — |
| 2026-03-16 | $29.00 | $29.00 | 3,485 | — | — |
| 2026-03-13 | $27.00 | $27.00 | 1,570 | — | — |
| 2026-03-12 | $27.40 | $27.40 | 2,175 | — | — |
| 2026-03-11 | $31.20 | $31.20 | 1,740 | — | — |
| 2026-03-10 | $32.00 | $32.00 | 10,475 | — | — |
| 2026-03-09 | $29.60 | $29.60 | 2,320 | — | — |
| 2026-03-06 | $28.70 | $28.70 | 8,565 | — | — |
| 2026-03-05 | $26.00 | $26.00 | 5,260 | — | — |
| 2026-03-04 | $24.44 | $24.44 | 645 | — | — |
| 2026-03-03 | $24.40 | $24.40 | 10,470 | — | — |
| 2026-03-02 | $21.60 | $21.60 | 4,335 | — | — |
| 2026-02-27 | $25.00 | $25.00 | 3,880 | — | — |
| 2026-02-26 | $26.00 | $26.00 | 3,440 | — | — |
| 2026-02-25 | $23.80 | $23.80 | 4,210 | — | — |
| 2026-02-24 | $21.30 | $21.30 | 395 | — | — |
| 2026-02-23 | $20.70 | $20.70 | 1,110 | — | — |
| 2026-02-20 | $20.60 | $20.60 | 825 | — | — |
| 2026-02-19 | $20.80 | $20.80 | 1,745 | — | — |
| 2026-02-18 | $21.00 | $21.00 | 2,050 | — | — |
| 2026-02-17 | $20.20 | $20.20 | 445 | — | — |
| 2026-02-13 | $20.10 | $20.10 | 3,225 | — | — |
| 2026-02-12 | $17.98 | $17.98 | 4,215 | — | — |
| 2026-02-11 | $21.80 | $21.80 | 8,245 | — | — |
| 2026-02-10 | $20.60 | $20.60 | 2,030 | — | — |
| 2026-02-09 | $17.70 | $17.70 | 1,045 | — | — |
| 2026-02-06 | $16.96 | $16.96 | 740 | — | — |
| 2026-02-05 | $16.96 | $16.96 | 960 | — | — |
| 2026-02-04 | $17.00 | $17.00 | 2,280 | — | — |
| 2026-02-03 | $20.00 | $20.00 | 1,585 | — | — |
| 2026-02-02 | $19.92 | $19.92 | 1,350 | — | — |
| 2026-01-30 | $20.60 | $20.60 | 2,850 | — | — |
| 2026-01-29 | $21.20 | $21.20 | 800 | — | — |
| 2026-01-28 | $22.20 | $22.20 | 450 | — | — |
| 2026-01-27 | $21.80 | $21.80 | 330 | — | — |
| 2026-01-26 | $21.80 | $21.80 | 440 | — | — |
| 2026-01-23 | $21.78 | $21.78 | 665 | — | — |
| 2026-01-22 | $21.60 | $21.60 | 1,295 | — | — |
| 2026-01-21 | $23.80 | $23.80 | 1,350 | — | — |
| 2026-01-20 | $22.60 | $22.60 | 1,495 | — | — |
| 2026-01-16 | $21.40 | $21.40 | 245 | — | — |
| 2026-01-15 | $21.26 | $21.26 | 800 | — | — |
| 2026-01-14 | $22.00 | $22.00 | 315 | — | — |
| 2026-01-13 | $22.80 | $22.80 | 415 | — | — |
| 2026-01-12 | $22.00 | $22.00 | 385 | — | — |
| 2026-01-09 | $21.60 | $21.60 | 350 | — | — |
| 2026-01-08 | $21.40 | $21.40 | 615 | — | — |
| 2026-01-07 | $22.60 | $22.60 | 580 | — | — |
| 2026-01-06 | $21.60 | $21.60 | 200 | — | — |
| 2026-01-05 | $22.60 | $22.60 | 515 | — | — |
| 2026-01-02 | $22.40 | $22.40 | 605 | — | — |