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
- 2022-08-24 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 | — | — | — | $3.10 | 19,118 |
| 2026-09-03 | — | — | — | $3.03 | 14,582 |
| 2026-09-02 | — | — | — | $2.87 | 1,872 |
| 2026-09-01 | — | — | — | $2.79 | 1,089 |
| 2026-08-31 | — | — | — | $2.84 | 4,440 |
| 2026-08-28 | — | — | — | $3.04 | 7,813 |
| 2026-08-27 | $3.11 | $3.11 | 142,500 | $3.15 | 2,932 |
| 2026-08-26 | $3.06 | $3.06 | 85,900 | $3.06 | 3,724 |
| 2026-08-25 | $3.03 | $3.03 | 129,800 | $3.09 | 4,110 |
| 2026-08-24 | $3.03 | $3.03 | 288,300 | $3.00 | 8,682 |
| 2026-08-21 | $3.09 | $3.09 | 138,700 | $3.15 | 3,671 |
| 2026-08-20 | $3.08 | $3.08 | 272,100 | $3.16 | 2,576 |
| 2026-08-19 | $3.14 | $3.14 | 192,800 | $3.27 | 2,878 |
| 2026-08-18 | $3.17 | $3.17 | 205,700 | $3.17 | 3,628 |
| 2026-08-17 | $3.27 | $3.27 | 167,100 | $3.27 | 3,085 |
| 2026-08-14 | $3.32 | $3.32 | 209,900 | $3.35 | 9,970 |
| 2026-08-13 | $3.33 | $3.33 | 464,100 | $3.36 | 13,999 |
| 2026-08-12 | $3.36 | $3.36 | 268,300 | $3.43 | 3,880 |
| 2026-08-11 | $3.42 | $3.42 | 312,200 | $3.55 | 5,839 |
| 2026-08-10 | $3.51 | $3.51 | 375,100 | $3.62 | 12,097 |
| 2026-08-07 | $3.58 | $3.58 | 759,500 | $3.48 | 9,897 |
| 2026-08-06 | $3.22 | $3.22 | 229,200 | $3.19 | 4,950 |
| 2026-08-05 | $3.24 | $3.24 | 515,900 | $3.45 | 6,185 |
| 2026-08-04 | $3.54 | $3.54 | 806,300 | $3.15 | 12,386 |
| 2026-08-03 | $3.06 | $3.06 | 499,600 | $2.87 | 48,924 |
| 2026-07-31 | $2.91 | $2.91 | 304,700 | $3.11 | 8,940 |
| 2026-07-30 | $3.06 | $3.06 | 358,800 | $2.94 | 9,642 |
| 2026-07-29 | $2.79 | $2.79 | 258,900 | $2.99 | 5,652 |
| 2026-07-28 | $2.94 | $2.94 | 412,800 | $2.92 | 13,346 |
| 2026-07-27 | $3.07 | $3.07 | 290,200 | $3.09 | 4,096 |
| 2026-07-24 | $2.95 | $2.95 | 336,500 | $3.20 | 4,703 |
| 2026-07-23 | $3.15 | $3.15 | 255,600 | $3.26 | 5,744 |
| 2026-07-22 | $3.22 | $3.22 | 498,600 | $3.18 | 4,248 |
| 2026-07-21 | $3.16 | $3.16 | 426,800 | $2.98 | 13,741 |
| 2026-07-20 | $3.00 | $3.00 | 377,300 | $3.12 | 14,861 |
| 2026-07-17 | $3.06 | $3.06 | 316,600 | — | — |
| 2026-07-16 | $3.15 | $3.15 | 674,000 | — | — |
| 2026-07-15 | $3.73 | $3.73 | 464,500 | — | — |
| 2026-07-14 | $3.94 | $3.94 | 865,900 | — | — |
| 2026-07-13 | $3.82 | $3.82 | 257,400 | — | — |
| 2026-07-10 | $3.98 | $3.98 | 225,900 | — | — |
| 2026-07-09 | $4.21 | $4.21 | 261,500 | — | — |
| 2026-07-08 | $4.21 | $4.21 | 320,200 | — | — |
| 2026-07-07 | $4.17 | $4.17 | 440,300 | — | — |
| 2026-07-06 | $4.54 | $4.54 | 160,400 | — | — |
| 2026-07-02 | $4.43 | $4.43 | 642,900 | — | — |
| 2026-07-01 | $4.64 | $4.64 | 536,900 | — | — |
| 2026-06-30 | $5.00 | $5.00 | 629,700 | — | — |
| 2026-06-29 | $4.90 | $4.90 | 712,200 | — | — |
| 2026-06-26 | $4.88 | $4.88 | 646,600 | — | — |
| 2026-06-25 | $4.97 | $4.97 | 652,100 | — | — |
| 2026-06-24 | $5.02 | $5.02 | 853,100 | — | — |
| 2026-06-23 | $5.38 | $5.38 | 711,300 | — | — |
| 2026-06-22 | $5.81 | $5.81 | 769,900 | — | — |
| 2026-06-18 | $6.22 | $6.22 | 1,118,300 | — | — |
| 2026-06-17 | $6.19 | $6.19 | 1,068,700 | — | — |
| 2026-06-16 | $6.79 | $6.79 | 1,411,600 | — | — |
| 2026-06-15 | $6.72 | $6.72 | 2,063,000 | — | — |
| 2026-06-12 | $7.68 | $7.68 | 2,114,400 | — | — |
| 2026-06-11 | $8.71 | $8.71 | 7,766,200 | — | — |
| 2026-06-10 | $6.99 | $6.99 | 1,180,000 | — | — |
| 2026-06-09 | $6.82 | $6.82 | 2,221,800 | — | — |
| 2026-06-08 | $7.48 | $7.48 | 2,643,900 | — | — |
| 2026-06-05 | $6.45 | $6.45 | 1,991,700 | — | — |
| 2026-06-04 | $7.82 | $7.82 | 3,530,200 | — | — |
| 2026-06-03 | $6.91 | $6.91 | 3,607,600 | — | — |
| 2026-06-02 | $8.86 | $8.86 | 4,820,200 | — | — |
| 2026-06-01 | $7.86 | $7.86 | 2,891,400 | — | — |
| 2026-05-29 | $7.43 | $7.43 | 6,978,200 | — | — |
| 2026-05-28 | $7.87 | $7.87 | 3,903,900 | — | — |
| 2026-05-27 | $6.77 | $6.77 | 6,707,800 | — | — |
| 2026-05-26 | $5.64 | $5.64 | 2,634,000 | — | — |
| 2026-05-22 | $5.36 | $5.36 | 3,428,700 | — | — |
| 2026-05-21 | $4.73 | $4.73 | 1,183,500 | — | — |
| 2026-05-20 | $4.37 | $4.37 | 803,500 | — | — |
| 2026-05-19 | $4.14 | $4.14 | 802,300 | — | — |
| 2026-05-18 | $4.07 | $4.07 | 2,578,400 | — | — |
| 2026-05-15 | $4.58 | $4.58 | 960,900 | — | — |
| 2026-05-14 | $5.00 | $5.00 | 1,432,000 | — | — |
| 2026-05-13 | $4.93 | $4.93 | 835,900 | — | — |
| 2026-05-12 | $4.65 | $4.65 | 1,299,700 | — | — |
| 2026-05-11 | $4.65 | $4.65 | 1,095,500 | — | — |
| 2026-05-08 | $4.32 | $4.32 | 990,000 | — | — |
| 2026-05-07 | $3.88 | $3.88 | 712,700 | — | — |
| 2026-05-06 | $4.45 | $4.45 | 654,300 | — | — |
| 2026-05-05 | $4.18 | $4.18 | 661,300 | — | — |
| 2026-05-04 | $4.38 | $4.38 | 485,600 | — | — |
| 2026-05-01 | $4.65 | $4.65 | 442,400 | — | — |
| 2026-04-30 | $4.42 | $4.42 | 589,600 | — | — |
| 2026-04-29 | $4.25 | $4.25 | 829,200 | — | — |
| 2026-04-28 | $4.39 | $4.39 | 815,500 | — | — |
| 2026-04-27 | $4.83 | $4.83 | 1,061,100 | — | — |
| 2026-04-24 | $4.76 | $4.76 | 1,269,300 | — | — |
| 2026-04-23 | $5.34 | $5.34 | 3,504,100 | — | — |
| 2026-04-22 | $4.97 | $4.97 | 828,800 | — | — |
| 2026-04-21 | $4.90 | $4.90 | 1,446,600 | — | — |
| 2026-04-20 | $4.93 | $4.93 | 1,783,200 | — | — |
| 2026-04-17 | $5.85 | $5.85 | 1,734,300 | — | — |
| 2026-04-16 | $6.35 | $6.35 | 3,200,900 | — | — |
| 2026-04-15 | $6.36 | $6.36 | 12,530,100 | — | — |
| 2026-04-14 | $3.98 | $3.98 | 672,300 | — | — |
| 2026-04-13 | $4.08 | $4.08 | 1,225,800 | — | — |
| 2026-04-10 | $3.63 | $3.63 | 621,100 | — | — |
| 2026-04-09 | $3.75 | $3.75 | 601,200 | — | — |
| 2026-04-08 | $4.07 | $4.07 | 1,067,000 | — | — |
| 2026-04-07 | $4.16 | $4.16 | 630,500 | — | — |
| 2026-04-06 | $4.23 | $4.23 | 524,400 | — | — |
| 2026-04-02 | $4.35 | $4.35 | 631,000 | — | — |
| 2026-04-01 | $3.88 | $3.88 | 497,000 | — | — |
| 2026-03-31 | $3.94 | $3.94 | 939,600 | — | — |
| 2026-03-30 | $3.42 | $3.42 | 839,100 | — | — |
| 2026-03-27 | $3.46 | $3.46 | 807,600 | — | — |
| 2026-03-26 | $3.88 | $3.88 | 663,800 | — | — |
| 2026-03-25 | $4.28 | $4.28 | 1,254,100 | — | — |
| 2026-03-24 | $4.54 | $4.54 | 427,700 | — | — |
| 2026-03-23 | $4.76 | $4.76 | 671,700 | — | — |
| 2026-03-20 | $4.66 | $4.66 | 715,600 | — | — |
| 2026-03-19 | $5.08 | $5.08 | 628,900 | — | — |
| 2026-03-18 | $4.75 | $4.75 | 615,400 | — | — |
| 2026-03-17 | $5.19 | $5.19 | 364,200 | — | — |
| 2026-03-16 | $5.18 | $5.18 | 861,100 | — | — |
| 2026-03-13 | $4.95 | $4.95 | 1,510,400 | — | — |
| 2026-03-12 | $5.48 | $5.48 | 882,500 | — | — |
| 2026-03-11 | $5.98 | $5.98 | 975,700 | — | — |
| 2026-03-10 | $6.02 | $6.02 | 662,000 | — | — |
| 2026-03-09 | $6.01 | $6.01 | 645,700 | — | — |
| 2026-03-06 | $5.70 | $5.70 | 612,800 | — | — |
| 2026-03-05 | $6.21 | $6.21 | 746,700 | — | — |
| 2026-03-04 | $6.50 | $6.50 | 890,300 | — | — |
| 2026-03-03 | $6.73 | $6.73 | 1,015,800 | — | — |
| 2026-03-02 | $6.63 | $6.63 | 1,000,500 | — | — |
| 2026-02-27 | $6.30 | $6.30 | 1,566,600 | — | — |
| 2026-02-26 | $6.15 | $6.15 | 900,100 | — | — |
| 2026-02-25 | $6.52 | $6.52 | 1,162,700 | — | — |
| 2026-02-24 | $6.16 | $6.16 | 1,047,500 | — | — |
| 2026-02-23 | $5.60 | $5.60 | 1,528,500 | — | — |
| 2026-02-20 | $5.76 | $5.76 | 1,815,900 | — | — |
| 2026-02-19 | $5.85 | $5.85 | 1,558,000 | — | — |
| 2026-02-18 | $6.48 | $6.48 | 1,803,000 | — | — |
| 2026-02-17 | $6.05 | $6.05 | 2,785,100 | — | — |
| 2026-02-13 | $6.23 | $6.23 | 2,971,300 | — | — |
| 2026-02-12 | $6.53 | $6.53 | 6,745,700 | — | — |
| 2026-02-11 | $9.02 | $9.02 | 6,562,300 | — | — |
| 2026-02-10 | $7.42 | $7.42 | 5,752,300 | — | — |
| 2026-02-09 | $6.50 | $6.50 | 1,181,200 | — | — |
| 2026-02-06 | $6.28 | $6.28 | 2,917,600 | — | — |
| 2026-02-05 | $5.62 | $5.62 | 2,246,000 | — | — |
| 2026-02-04 | $6.09 | $6.09 | 4,079,800 | — | — |
| 2026-02-03 | $6.74 | $6.74 | 3,138,300 | — | — |
| 2026-02-02 | $6.21 | $6.21 | 5,068,300 | — | — |
| 2026-01-30 | $4.99 | $4.99 | 1,158,200 | — | — |
| 2026-01-29 | $5.24 | $5.24 | 2,398,200 | — | — |
| 2026-01-28 | $5.68 | $5.68 | 1,621,500 | — | — |
| 2026-01-27 | $6.21 | $6.21 | 1,397,300 | — | — |
| 2026-01-26 | $5.93 | $5.93 | 3,215,000 | — | — |
| 2026-01-23 | $7.32 | $7.32 | 5,958,200 | — | — |
| 2026-01-22 | $6.81 | $6.81 | 30,927,300 | — | — |
| 2026-01-21 | $4.45 | $4.45 | 1,357,500 | — | — |
| 2026-01-20 | $4.50 | $4.50 | 1,219,600 | — | — |
| 2026-01-16 | $5.07 | $5.07 | 1,692,600 | — | — |
| 2026-01-15 | $4.84 | $4.84 | 1,396,900 | — | — |
| 2026-01-14 | $5.23 | $5.23 | 2,093,500 | — | — |
| 2026-01-13 | $5.12 | $5.12 | 4,093,700 | — | — |
| 2026-01-12 | $4.62 | $4.62 | 4,264,200 | — | — |
| 2026-01-09 | $4.50 | $4.50 | 2,015,000 | — | — |
| 2026-01-08 | $4.07 | $4.07 | 2,075,000 | — | — |
| 2026-01-07 | $3.95 | $3.95 | 3,050,100 | — | — |
| 2026-01-06 | $5.29 | $5.29 | 1,159,100 | — | — |
| 2026-01-05 | $4.99 | $4.99 | 8,500,600 | — | — |
| 2026-01-02 | $4.06 | $4.06 | 840,200 | — | — |