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
- 2021-07-08 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 | — | — | — | $3.72 | 784 |
| 2026-09-03 | — | — | — | $3.63 | 2,777 |
| 2026-09-02 | — | — | — | $3.68 | 4,315 |
| 2026-09-01 | — | — | — | $3.58 | 25,222 |
| 2026-08-31 | — | — | — | $3.35 | 1,292 |
| 2026-08-28 | — | — | — | $3.42 | 300 |
| 2026-08-27 | $3.49 | $3.49 | 35,900 | $3.62 | 288 |
| 2026-08-26 | $3.54 | $3.54 | 36,000 | $3.55 | 669 |
| 2026-08-25 | $3.53 | $3.53 | 21,600 | $3.57 | 100 |
| 2026-08-24 | $3.69 | $3.69 | 162,900 | $3.65 | 7,210 |
| 2026-08-21 | $3.25 | $3.25 | 59,000 | $3.31 | 919 |
| 2026-08-20 | $3.02 | $3.02 | 68,700 | $3.38 | 1,490 |
| 2026-08-19 | $2.94 | $2.94 | 48,100 | $3.00 | 900 |
| 2026-08-18 | $2.95 | $2.95 | 13,400 | $3.03 | 855 |
| 2026-08-17 | $3.05 | $3.05 | 14,900 | $3.00 | 49 |
| 2026-08-14 | $3.16 | $3.16 | 26,700 | $3.13 | 200 |
| 2026-08-13 | $3.11 | $3.11 | 30,600 | $3.20 | 300 |
| 2026-08-12 | $3.13 | $3.13 | 3,400 | — | — |
| 2026-08-11 | $3.11 | $3.11 | 9,900 | $3.40 | 100 |
| 2026-08-10 | $3.49 | $3.49 | 6,600 | $3.33 | 4 |
| 2026-08-07 | $3.54 | $3.54 | 30,300 | $3.38 | 520 |
| 2026-08-06 | $3.17 | $3.17 | 10,400 | $3.11 | 810 |
| 2026-08-05 | $3.14 | $3.14 | 10,200 | — | — |
| 2026-08-04 | $3.20 | $3.20 | 16,100 | — | — |
| 2026-08-03 | $2.99 | $2.99 | 20,200 | $2.92 | 5 |
| 2026-07-31 | $2.90 | $2.90 | 12,300 | $2.91 | 168 |
| 2026-07-30 | $3.08 | $3.08 | 22,300 | $3.20 | 400 |
| 2026-07-29 | $3.00 | $3.00 | 19,900 | $3.13 | 16 |
| 2026-07-28 | $3.05 | $3.05 | 31,900 | $3.37 | 327 |
| 2026-07-27 | $3.38 | $3.38 | 14,400 | $3.64 | 71 |
| 2026-07-24 | $3.46 | $3.46 | 4,500 | $3.62 | 14 |
| 2026-07-23 | $3.56 | $3.56 | 37,600 | $3.56 | 2,355 |
| 2026-07-22 | $3.46 | $3.46 | 9,700 | $3.87 | 104 |
| 2026-07-21 | $3.45 | $3.45 | 49,500 | $3.70 | 80 |
| 2026-07-20 | $3.52 | $3.52 | 14,900 | $3.94 | 22 |
| 2026-07-17 | $3.60 | $3.60 | 8,700 | — | — |
| 2026-07-16 | $3.76 | $3.76 | 11,700 | — | — |
| 2026-07-15 | $3.96 | $3.96 | 14,400 | — | — |
| 2026-07-14 | $4.35 | $4.35 | 22,600 | — | — |
| 2026-07-13 | $4.73 | $4.73 | 10,800 | — | — |
| 2026-07-10 | $5.37 | $5.37 | 26,000 | — | — |
| 2026-07-09 | $5.43 | $5.43 | 38,600 | — | — |
| 2026-07-08 | $5.21 | $5.21 | 32,600 | — | — |
| 2026-07-07 | $5.58 | $5.58 | 61,600 | — | — |
| 2026-07-06 | $5.63 | $5.63 | 37,800 | — | — |
| 2026-07-02 | $5.46 | $5.46 | 19,800 | — | — |
| 2026-07-01 | $5.17 | $5.17 | 61,700 | — | — |
| 2026-06-30 | $5.19 | $5.19 | 54,400 | — | — |
| 2026-06-29 | $5.70 | $5.70 | 35,300 | — | — |
| 2026-06-26 | $6.38 | $6.38 | 25,900 | — | — |
| 2026-06-25 | $5.83 | $5.83 | 17,300 | — | — |
| 2026-06-24 | $5.70 | $5.70 | 13,800 | — | — |
| 2026-06-23 | $5.67 | $5.67 | 39,500 | — | — |
| 2026-06-22 | $5.66 | $5.66 | 26,700 | — | — |
| 2026-06-18 | $5.57 | $5.57 | 41,200 | — | — |
| 2026-06-17 | $5.73 | $5.73 | 20,600 | — | — |
| 2026-06-16 | $5.82 | $5.82 | 51,600 | — | — |
| 2026-06-15 | $5.32 | $5.32 | 54,300 | — | — |
| 2026-06-12 | $5.00 | $5.00 | 99,700 | — | — |
| 2026-06-11 | $4.44 | $4.44 | 37,725 | — | — |
| 2026-06-10 | $4.96 | $4.96 | 11,558 | — | — |
| 2026-06-09 | $4.99 | $4.99 | 18,867 | — | — |
| 2026-06-08 | $4.81 | $4.81 | 10,633 | — | — |
| 2026-06-05 | $4.81 | $4.81 | 61,417 | — | — |
| 2026-06-04 | $5.60 | $5.60 | 20,933 | — | — |
| 2026-06-03 | $5.71 | $5.71 | 24,400 | — | — |
| 2026-06-02 | $6.00 | $6.00 | 11,108 | — | — |
| 2026-06-01 | $6.31 | $6.31 | 36,833 | — | — |
| 2026-05-29 | $6.37 | $6.37 | 11,225 | — | — |
| 2026-05-28 | $6.67 | $6.67 | 16,983 | — | — |
| 2026-05-27 | $6.88 | $6.88 | 7,192 | — | — |
| 2026-05-26 | $6.96 | $6.96 | 27,025 | — | — |
| 2026-05-22 | $6.85 | $6.85 | 30,967 | — | — |
| 2026-05-21 | $6.98 | $6.98 | 59,208 | — | — |
| 2026-05-20 | $6.91 | $6.91 | 32,900 | — | — |
| 2026-05-19 | $6.26 | $6.26 | 25,167 | — | — |
| 2026-05-18 | $6.50 | $6.50 | 25,175 | — | — |
| 2026-05-15 | $6.47 | $6.47 | 40,533 | — | — |
| 2026-05-14 | $5.82 | $5.82 | 149,992 | — | — |
| 2026-05-13 | $5.90 | $5.90 | 15,075 | — | — |
| 2026-05-12 | $6.11 | $6.11 | 16,025 | — | — |
| 2026-05-11 | $6.30 | $6.30 | 38,967 | — | — |
| 2026-05-08 | $6.28 | $6.28 | 20,942 | — | — |
| 2026-05-07 | $6.26 | $6.26 | 7,433 | — | — |
| 2026-05-06 | $6.60 | $6.60 | 8,758 | — | — |
| 2026-05-05 | $6.25 | $6.25 | 26,083 | — | — |
| 2026-05-04 | $6.77 | $6.77 | 25,108 | — | — |
| 2026-05-01 | $6.84 | $6.84 | 268,367 | — | — |
| 2026-04-30 | $5.58 | $5.58 | 118,908 | — | — |
| 2026-04-29 | $6.12 | $6.12 | 155,208 | — | — |
| 2026-04-28 | $6.01 | $6.01 | 26,367 | — | — |
| 2026-04-27 | $6.29 | $6.29 | 9,325 | — | — |
| 2026-04-24 | $6.36 | $6.36 | 47,833 | — | — |
| 2026-04-23 | $6.31 | $6.31 | 56,700 | — | — |
| 2026-04-22 | $6.64 | $6.64 | 46,717 | — | — |
| 2026-04-21 | $6.77 | $6.77 | 69,375 | — | — |
| 2026-04-20 | $7.25 | $7.25 | 67,625 | — | — |
| 2026-04-17 | $7.68 | $7.68 | 22,183 | — | — |
| 2026-04-16 | $7.22 | $7.22 | 27,808 | — | — |
| 2026-04-15 | $6.88 | $6.88 | 27,558 | — | — |
| 2026-04-14 | $6.76 | $6.76 | 33,742 | — | — |
| 2026-04-13 | $7.44 | $7.44 | 25,942 | — | — |
| 2026-04-10 | $7.48 | $7.48 | 22,508 | — | — |
| 2026-04-09 | $6.84 | $6.84 | 22,583 | — | — |
| 2026-04-08 | $6.37 | $6.37 | 145,417 | — | — |
| 2026-04-07 | $5.92 | $5.92 | 31,983 | — | — |
| 2026-04-06 | $6.30 | $6.30 | 21,733 | — | — |
| 2026-04-02 | $6.98 | $6.98 | 20,708 | — | — |
| 2026-04-01 | $6.84 | $6.84 | 17,917 | — | — |
| 2026-03-31 | $7.18 | $7.18 | 25,933 | — | — |
| 2026-03-30 | $6.18 | $6.18 | 15,083 | — | — |
| 2026-03-27 | $6.74 | $6.74 | 18,325 | — | — |
| 2026-03-26 | $7.32 | $7.32 | 11,325 | — | — |
| 2026-03-25 | $8.02 | $8.02 | 5,775 | — | — |
| 2026-03-24 | $7.79 | $7.79 | 10,958 | — | — |
| 2026-03-23 | $8.50 | $8.50 | 13,475 | — | — |
| 2026-03-20 | $8.28 | $8.28 | 10,858 | — | — |
| 2026-03-19 | $8.92 | $8.92 | 9,392 | — | — |
| 2026-03-18 | $9.24 | $9.24 | 11,583 | — | — |
| 2026-03-17 | $9.72 | $9.72 | 13,975 | — | — |
| 2026-03-16 | $10.00 | $10.00 | 22,817 | — | — |
| 2026-03-13 | $9.19 | $9.19 | 19,883 | — | — |
| 2026-03-12 | $9.12 | $9.12 | 51,067 | — | — |
| 2026-03-11 | $9.12 | $9.12 | 33,342 | — | — |
| 2026-03-10 | $8.88 | $8.88 | 58,650 | — | — |
| 2026-03-09 | $8.94 | $8.94 | 16,400 | — | — |
| 2026-03-06 | $8.80 | $8.80 | 42,083 | — | — |
| 2026-03-05 | $9.28 | $9.28 | 62,125 | — | — |
| 2026-03-04 | $9.10 | $9.10 | 72,983 | — | — |
| 2026-03-03 | $8.46 | $8.46 | 40,158 | — | — |
| 2026-03-02 | $9.00 | $9.00 | 15,083 | — | — |
| 2026-02-27 | $8.99 | $8.99 | 45,575 | — | — |
| 2026-02-26 | $8.99 | $8.99 | 86,933 | — | — |
| 2026-02-25 | $8.76 | $8.76 | 105,433 | — | — |
| 2026-02-24 | $7.50 | $7.50 | 42,250 | — | — |
| 2026-02-23 | $6.67 | $6.67 | 11,508 | — | — |
| 2026-02-20 | $7.20 | $7.20 | 11,950 | — | — |
| 2026-02-19 | $7.21 | $7.21 | 21,392 | — | — |
| 2026-02-18 | $7.79 | $7.79 | 11,675 | — | — |
| 2026-02-17 | $8.06 | $8.06 | 17,733 | — | — |
| 2026-02-13 | $8.32 | $8.32 | 422,950 | — | — |
| 2026-02-12 | $7.52 | $7.52 | 77,267 | — | — |
| 2026-02-11 | $8.84 | $8.84 | 109,475 | — | — |
| 2026-02-10 | $8.30 | $8.30 | 80,875 | — | — |
| 2026-02-09 | $8.27 | $8.27 | 90,508 | — | — |
| 2026-02-06 | $7.93 | $7.93 | 66,658 | — | — |
| 2026-02-05 | $7.56 | $7.56 | 95,808 | — | — |
| 2026-02-04 | $8.72 | $8.72 | 68,725 | — | — |
| 2026-02-03 | $8.54 | $8.54 | 232,308 | — | — |
| 2026-02-02 | $8.94 | $8.94 | 113,792 | — | — |
| 2026-01-30 | $9.73 | $9.73 | 91,908 | — | — |
| 2026-01-29 | $9.25 | $9.25 | 204,875 | — | — |
| 2026-01-28 | $12.24 | $12.24 | 178,808 | — | — |
| 2026-01-27 | $12.48 | $12.48 | 749,833 | — | — |
| 2026-01-26 | $20.76 | $20.76 | 30,467 | — | — |
| 2026-01-23 | $22.44 | $22.44 | 17,150 | — | — |
| 2026-01-22 | $20.16 | $20.16 | 14,825 | — | — |
| 2026-01-21 | $18.36 | $18.36 | 20,075 | — | — |
| 2026-01-20 | $18.54 | $18.54 | 12,025 | — | — |
| 2026-01-16 | $19.08 | $19.08 | 27,858 | — | — |
| 2026-01-15 | $25.32 | $25.32 | 9,775 | — | — |
| 2026-01-14 | $24.72 | $24.72 | 13,833 | — | — |
| 2026-01-13 | $24.90 | $24.90 | 23,517 | — | — |
| 2026-01-12 | $21.96 | $21.96 | 14,517 | — | — |
| 2026-01-09 | $21.72 | $21.72 | 13,817 | — | — |
| 2026-01-08 | $20.04 | $20.04 | 6,958 | — | — |
| 2026-01-07 | $20.88 | $20.88 | 11,867 | — | — |
| 2026-01-06 | $18.72 | $18.72 | 13,808 | — | — |
| 2026-01-05 | $18.60 | $18.60 | 19,442 | — | — |
| 2026-01-02 | $19.32 | $19.32 | 10,567 | — | — |