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
- 2023-10-23 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 | — | — | — | $1.53 | 606 |
| 2026-09-03 | — | — | — | $1.52 | 501 |
| 2026-09-02 | — | — | — | $1.55 | 100 |
| 2026-09-01 | — | — | — | $1.58 | 684 |
| 2026-08-31 | — | — | — | $1.62 | 504 |
| 2026-08-28 | — | — | — | $1.68 | 455 |
| 2026-08-27 | $1.69 | $1.69 | 58,600 | $1.72 | 1,482 |
| 2026-08-26 | $1.66 | $1.66 | 63,400 | $1.70 | 175 |
| 2026-08-25 | $1.65 | $1.65 | 171,600 | $1.72 | 2,333 |
| 2026-08-24 | $1.60 | $1.60 | 201,300 | $1.55 | 1,794 |
| 2026-08-21 | $1.58 | $1.58 | 3,883,100 | $1.42 | 5,689 |
| 2026-08-20 | $1.43 | $1.43 | 12,600 | $1.42 | 1,778 |
| 2026-08-19 | $1.44 | $1.44 | 18,400 | $1.46 | 230 |
| 2026-08-18 | $1.47 | $1.47 | 31,700 | $1.50 | 1,431 |
| 2026-08-17 | $1.47 | $1.47 | 60,600 | $1.57 | 543 |
| 2026-08-14 | $1.63 | $1.63 | 169,800 | $1.56 | 700 |
| 2026-08-13 | $1.51 | $1.51 | 56,300 | $1.51 | 2,097 |
| 2026-08-12 | $1.53 | $1.53 | 42,100 | $1.48 | 715 |
| 2026-08-11 | $1.51 | $1.51 | 24,700 | $1.51 | 200 |
| 2026-08-10 | $1.53 | $1.53 | 43,900 | $1.50 | 390 |
| 2026-08-07 | $1.46 | $1.46 | 24,500 | — | — |
| 2026-08-06 | $1.43 | $1.43 | 25,000 | $1.45 | 920 |
| 2026-08-05 | $1.48 | $1.48 | 23,100 | $1.53 | 100 |
| 2026-08-04 | $1.55 | $1.55 | 35,600 | $1.51 | 574 |
| 2026-08-03 | $1.48 | $1.48 | 36,700 | $1.50 | 1 |
| 2026-07-31 | $1.37 | $1.37 | 41,300 | $1.36 | 267 |
| 2026-07-30 | $1.40 | $1.40 | 53,800 | $1.39 | 6,997 |
| 2026-07-29 | $1.31 | $1.31 | 33,300 | $1.41 | 662 |
| 2026-07-28 | $1.41 | $1.41 | 26,800 | $1.41 | 260 |
| 2026-07-27 | $1.42 | $1.42 | 20,300 | $1.40 | 772 |
| 2026-07-24 | $1.38 | $1.38 | 99,800 | $1.61 | 604 |
| 2026-07-23 | $1.56 | $1.56 | 401,500 | $1.27 | 1,812 |
| 2026-07-22 | $1.27 | $1.27 | 49,500 | $1.29 | 1 |
| 2026-07-21 | $1.38 | $1.38 | 61,300 | $1.45 | 265 |
| 2026-07-20 | $1.33 | $1.33 | 31,700 | $1.37 | 212 |
| 2026-07-17 | $1.39 | $1.39 | 51,200 | — | — |
| 2026-07-16 | $1.52 | $1.52 | 58,500 | — | — |
| 2026-07-15 | $1.53 | $1.53 | 80,100 | — | — |
| 2026-07-14 | $1.60 | $1.60 | 75,800 | — | — |
| 2026-07-13 | $1.67 | $1.67 | 111,400 | — | — |
| 2026-07-10 | $1.85 | $1.85 | 67,400 | — | — |
| 2026-07-09 | $1.98 | $1.98 | 22,200 | — | — |
| 2026-07-08 | $1.93 | $1.93 | 25,400 | — | — |
| 2026-07-07 | $1.98 | $1.98 | 39,000 | — | — |
| 2026-07-06 | $2.06 | $2.06 | 88,500 | — | — |
| 2026-07-02 | $1.88 | $1.88 | 34,600 | — | — |
| 2026-07-01 | $1.98 | $1.97 | 31,100 | — | — |
| 2026-06-30 | $1.93 | $1.93 | 28,700 | — | — |
| 2026-06-29 | $1.93 | $1.93 | 73,300 | — | — |
| 2026-06-26 | $2.03 | $2.03 | 91,100 | — | — |
| 2026-06-25 | $1.82 | $1.82 | 55,300 | — | — |
| 2026-06-24 | $1.94 | $1.94 | 39,700 | — | — |
| 2026-06-23 | $2.12 | $2.12 | 39,000 | — | — |
| 2026-06-22 | $2.14 | $2.14 | 35,700 | — | — |
| 2026-06-18 | $2.22 | $2.22 | 39,900 | — | — |
| 2026-06-17 | $2.29 | $2.29 | 71,000 | — | — |
| 2026-06-16 | $2.11 | $2.11 | 30,200 | — | — |
| 2026-06-15 | $2.14 | $2.14 | 67,900 | — | — |
| 2026-06-12 | $2.09 | $2.09 | 54,300 | — | — |
| 2026-06-11 | $2.06 | $2.06 | 47,800 | — | — |
| 2026-06-10 | $1.99 | $1.99 | 77,700 | — | — |
| 2026-06-09 | $2.02 | $2.02 | 89,300 | — | — |
| 2026-06-08 | $2.11 | $2.11 | 87,400 | — | — |
| 2026-06-05 | $2.10 | $2.10 | 98,300 | — | — |
| 2026-06-04 | $2.31 | $2.31 | 62,500 | — | — |
| 2026-06-03 | $2.26 | $2.26 | 136,500 | — | — |
| 2026-06-02 | $2.56 | $2.56 | 113,500 | — | — |
| 2026-06-01 | $2.56 | $2.56 | 255,400 | — | — |
| 2026-05-29 | $2.49 | $2.49 | 90,700 | — | — |
| 2026-05-28 | $2.46 | $2.46 | 103,500 | — | — |
| 2026-05-27 | $2.21 | $2.21 | 68,500 | — | — |
| 2026-05-26 | $2.25 | $2.25 | 98,800 | — | — |
| 2026-05-22 | $2.44 | $2.44 | 128,000 | — | — |
| 2026-05-21 | $2.25 | $2.25 | 247,900 | — | — |
| 2026-05-20 | $2.16 | $2.16 | 118,500 | — | — |
| 2026-05-19 | $1.99 | $1.99 | 169,500 | — | — |
| 2026-05-18 | $2.11 | $2.11 | 128,800 | — | — |
| 2026-05-15 | $2.16 | $2.16 | 175,100 | — | — |
| 2026-05-14 | $2.27 | $2.27 | 196,700 | — | — |
| 2026-05-13 | $2.26 | $2.26 | 123,600 | — | — |
| 2026-05-12 | $2.29 | $2.29 | 165,100 | — | — |
| 2026-05-11 | $2.42 | $2.42 | 368,800 | — | — |
| 2026-05-08 | $2.22 | $2.22 | 312,300 | — | — |
| 2026-05-07 | $2.58 | $2.58 | 275,800 | — | — |
| 2026-05-06 | $2.91 | $2.91 | 165,700 | — | — |
| 2026-05-05 | $2.89 | $2.89 | 253,500 | — | — |
| 2026-05-04 | $3.27 | $3.27 | 175,800 | — | — |
| 2026-05-01 | $3.28 | $3.28 | 252,100 | — | — |
| 2026-04-30 | $3.07 | $3.07 | 497,700 | — | — |
| 2026-04-29 | $4.00 | $4.00 | 233,616 | — | — |
| 2026-04-28 | $4.45 | $4.45 | 447,684 | — | — |
| 2026-04-27 | $6.70 | $6.70 | 30,184 | — | — |
| 2026-04-24 | $6.95 | $6.95 | 45,032 | — | — |
| 2026-04-23 | $6.78 | $6.77 | 52,304 | — | — |
| 2026-04-22 | $6.98 | $6.98 | 46,420 | — | — |
| 2026-04-21 | $7.00 | $7.00 | 54,632 | — | — |
| 2026-04-20 | $7.08 | $7.08 | 40,484 | — | — |
| 2026-04-17 | $7.38 | $7.38 | 50,804 | — | — |
| 2026-04-16 | $7.13 | $7.13 | 44,880 | — | — |
| 2026-04-15 | $7.03 | $7.02 | 41,888 | — | — |
| 2026-04-14 | $6.88 | $6.88 | 56,108 | — | — |
| 2026-04-13 | $6.75 | $6.75 | 67,156 | — | — |
| 2026-04-10 | $6.13 | $6.13 | 33,592 | — | — |
| 2026-04-09 | $6.35 | $6.35 | 25,140 | — | — |
| 2026-04-08 | $6.25 | $6.25 | 34,480 | — | — |
| 2026-04-07 | $6.20 | $6.20 | 42,312 | — | — |
| 2026-04-06 | $6.48 | $6.48 | 49,260 | — | — |
| 2026-04-02 | $6.25 | $6.25 | 41,704 | — | — |
| 2026-04-01 | $6.38 | $6.38 | 55,216 | — | — |
| 2026-03-31 | $6.08 | $6.08 | 78,952 | — | — |
| 2026-03-30 | $5.75 | $5.75 | 60,860 | — | — |
| 2026-03-27 | $5.78 | $5.78 | 116,116 | — | — |
| 2026-03-26 | $6.68 | $6.68 | 64,128 | — | — |
| 2026-03-25 | $7.13 | $7.13 | 72,824 | — | — |
| 2026-03-24 | $7.25 | $7.25 | 29,252 | — | — |
| 2026-03-23 | $7.63 | $7.63 | 28,832 | — | — |
| 2026-03-20 | $7.55 | $7.55 | 60,544 | — | — |
| 2026-03-19 | $7.83 | $7.83 | 62,988 | — | — |
| 2026-03-18 | $8.08 | $8.08 | 38,544 | — | — |
| 2026-03-17 | $8.50 | $8.50 | 73,276 | — | — |
| 2026-03-16 | $7.98 | $7.98 | 71,896 | — | — |
| 2026-03-13 | $7.80 | $7.80 | 123,648 | — | — |
| 2026-03-12 | $7.53 | $7.52 | 79,540 | — | — |
| 2026-03-11 | $7.53 | $7.52 | 34,892 | — | — |
| 2026-03-10 | $7.50 | $7.50 | 49,752 | — | — |
| 2026-03-09 | $7.18 | $7.18 | 65,256 | — | — |
| 2026-03-06 | $7.15 | $7.15 | 45,068 | — | — |
| 2026-03-05 | $7.40 | $7.40 | 75,556 | — | — |
| 2026-03-04 | $7.50 | $7.50 | 42,388 | — | — |
| 2026-03-03 | $7.55 | $7.55 | 63,532 | — | — |
| 2026-03-02 | $7.85 | $7.85 | 47,556 | — | — |
| 2026-02-27 | $7.95 | $7.95 | 46,576 | — | — |
| 2026-02-26 | $8.45 | $8.45 | 45,080 | — | — |
| 2026-02-25 | $8.40 | $8.40 | 48,220 | — | — |
| 2026-02-24 | $8.18 | $8.18 | 117,648 | — | — |
| 2026-02-23 | $7.50 | $7.50 | 68,740 | — | — |
| 2026-02-20 | $7.60 | $7.60 | 55,608 | — | — |
| 2026-02-19 | $7.78 | $7.77 | 24,500 | — | — |
| 2026-02-18 | $7.78 | $7.77 | 39,336 | — | — |
| 2026-02-17 | $7.75 | $7.75 | 49,208 | — | — |
| 2026-02-13 | $7.78 | $7.77 | 27,636 | — | — |
| 2026-02-12 | $7.75 | $7.75 | 86,288 | — | — |
| 2026-02-11 | $8.15 | $8.15 | 97,888 | — | — |
| 2026-02-10 | $8.73 | $8.73 | 58,508 | — | — |
| 2026-02-09 | $9.15 | $9.15 | 42,428 | — | — |
| 2026-02-06 | $8.98 | $8.98 | 95,976 | — | — |
| 2026-02-05 | $7.83 | $7.83 | 103,108 | — | — |
| 2026-02-04 | $9.03 | $9.03 | 82,176 | — | — |
| 2026-02-03 | $9.38 | $9.38 | 147,324 | — | — |
| 2026-02-02 | $9.60 | $9.60 | 76,336 | — | — |
| 2026-01-30 | $9.45 | $9.45 | 78,948 | — | — |
| 2026-01-29 | $9.95 | $9.95 | 129,180 | — | — |
| 2026-01-28 | $10.30 | $10.30 | 53,824 | — | — |
| 2026-01-27 | $10.45 | $10.45 | 108,624 | — | — |
| 2026-01-26 | $10.08 | $10.08 | 131,672 | — | — |
| 2026-01-23 | $10.68 | $10.68 | 103,396 | — | — |
| 2026-01-22 | $11.08 | $11.08 | 83,100 | — | — |
| 2026-01-21 | $10.85 | $10.85 | 102,372 | — | — |
| 2026-01-20 | $10.93 | $10.93 | 88,484 | — | — |
| 2026-01-16 | $11.20 | $11.20 | 124,568 | — | — |
| 2026-01-15 | $11.43 | $11.43 | 98,284 | — | — |
| 2026-01-14 | $11.80 | $11.80 | 97,068 | — | — |
| 2026-01-13 | $11.48 | $11.48 | 171,428 | — | — |
| 2026-01-12 | $11.98 | $11.98 | 309,336 | — | — |
| 2026-01-09 | $13.25 | $13.25 | 1,140,760 | — | — |
| 2026-01-08 | $11.35 | $11.35 | 381,236 | — | — |
| 2026-01-07 | $11.08 | $11.08 | 134,956 | — | — |
| 2026-01-06 | $11.53 | $11.53 | 99,356 | — | — |
| 2026-01-05 | $11.50 | $11.50 | 179,848 | — | — |
| 2026-01-02 | $11.65 | $11.65 | 200,772 | — | — |