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
- 2020-12-16 to 2026-08-28
- 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 |
|---|---|---|---|---|---|
| 2026-08-28 | — | — | — | $1.67 | 9,068 |
| 2026-08-27 | $3.14 | $3.14 | 31,300 | $3.25 | 1,765 |
| 2026-08-26 | $3.12 | $3.12 | 21,400 | $3.26 | 138 |
| 2026-08-25 | $3.26 | $3.26 | 55,300 | $3.32 | 402 |
| 2026-08-24 | $3.28 | $3.28 | 392,600 | $3.33 | 2,884 |
| 2026-08-21 | $3.18 | $3.18 | 88,700 | $3.27 | 440 |
| 2026-08-20 | $3.18 | $3.18 | 18,800 | $3.32 | 727 |
| 2026-08-19 | $3.27 | $3.27 | 47,200 | $3.31 | 846 |
| 2026-08-18 | $3.18 | $3.18 | 30,300 | $3.09 | 1,255 |
| 2026-08-17 | $3.06 | $3.06 | 207,100 | $3.05 | 1,996 |
| 2026-08-14 | $3.09 | $3.09 | 143,700 | $3.41 | 1,638 |
| 2026-08-13 | $3.45 | $3.45 | 156,500 | $3.29 | 381 |
| 2026-08-12 | $3.38 | $3.38 | 64,100 | $3.36 | 777 |
| 2026-08-11 | $3.50 | $3.50 | 45,200 | $3.46 | 600 |
| 2026-08-10 | $3.47 | $3.47 | 69,000 | $3.57 | 850 |
| 2026-08-07 | $3.46 | $3.46 | 37,100 | $3.37 | 475 |
| 2026-08-06 | $3.33 | $3.33 | 39,600 | $3.43 | 833 |
| 2026-08-05 | $3.33 | $3.33 | 44,500 | $3.51 | 994 |
| 2026-08-04 | $3.35 | $3.35 | 58,400 | $3.33 | 244 |
| 2026-08-03 | $3.26 | $3.26 | 46,700 | $3.35 | 255 |
| 2026-07-31 | $3.29 | $3.29 | 13,700 | $3.30 | 107 |
| 2026-07-30 | $3.38 | $3.38 | 23,900 | $3.33 | 630 |
| 2026-07-29 | $3.22 | $3.22 | 17,600 | $3.26 | 356 |
| 2026-07-28 | $3.53 | $3.53 | 20,800 | $3.43 | 502 |
| 2026-07-27 | $3.40 | $3.40 | 16,700 | $3.42 | 376 |
| 2026-07-24 | $3.37 | $3.37 | 41,600 | $3.30 | 783 |
| 2026-07-23 | $3.46 | $3.46 | 34,300 | $3.63 | 964 |
| 2026-07-22 | $3.39 | $3.39 | 42,600 | $3.64 | 629 |
| 2026-07-21 | $3.69 | $3.69 | 36,400 | $3.72 | 670 |
| 2026-07-20 | $3.70 | $3.70 | 18,800 | $3.80 | 581 |
| 2026-07-17 | $3.95 | $3.95 | 6,500 | — | — |
| 2026-07-16 | $3.99 | $3.99 | 25,000 | — | — |
| 2026-07-15 | $4.26 | $4.26 | 39,100 | — | — |
| 2026-07-14 | $4.06 | $4.06 | 77,000 | — | — |
| 2026-07-13 | $3.91 | $3.91 | 64,800 | — | — |
| 2026-07-10 | $3.82 | $3.82 | 15,500 | — | — |
| 2026-07-09 | $3.72 | $3.72 | 25,000 | — | — |
| 2026-07-08 | $3.59 | $3.59 | 76,600 | — | — |
| 2026-07-07 | $4.08 | $4.08 | 133,300 | — | — |
| 2026-07-06 | $4.58 | $4.58 | 135,600 | — | — |
| 2026-07-02 | $4.19 | $4.19 | 37,100 | — | — |
| 2026-07-01 | $4.09 | $4.09 | 58,900 | — | — |
| 2026-06-30 | $4.14 | $4.14 | 96,200 | — | — |
| 2026-06-29 | $3.83 | $3.83 | 20,900 | — | — |
| 2026-06-26 | $3.68 | $3.68 | 41,200 | — | — |
| 2026-06-25 | $3.55 | $3.55 | 80,100 | — | — |
| 2026-06-24 | $3.79 | $3.79 | 44,500 | — | — |
| 2026-06-23 | $3.57 | $3.57 | 41,800 | — | — |
| 2026-06-22 | $3.62 | $3.62 | 197,000 | — | — |
| 2026-06-18 | $3.66 | $3.66 | 26,800 | — | — |
| 2026-06-17 | $3.55 | $3.55 | 60,500 | — | — |
| 2026-06-16 | $3.45 | $3.45 | 33,300 | — | — |
| 2026-06-15 | $3.62 | $3.62 | 97,700 | — | — |
| 2026-06-12 | $3.86 | $3.86 | 77,800 | — | — |
| 2026-06-11 | $3.56 | $3.56 | 14,300 | — | — |
| 2026-06-10 | $3.65 | $3.65 | 39,000 | — | — |
| 2026-06-09 | $3.44 | $3.44 | 54,000 | — | — |
| 2026-06-08 | $3.31 | $3.31 | 54,700 | — | — |
| 2026-06-05 | $3.33 | $3.33 | 113,200 | — | — |
| 2026-06-04 | $3.49 | $3.49 | 252,200 | — | — |
| 2026-06-03 | $3.40 | $3.40 | 24,100 | — | — |
| 2026-06-02 | $3.53 | $3.53 | 22,200 | — | — |
| 2026-06-01 | $3.53 | $3.53 | 34,300 | — | — |
| 2026-05-29 | $3.93 | $3.93 | 33,700 | — | — |
| 2026-05-28 | $4.05 | $4.05 | 109,500 | — | — |
| 2026-05-27 | $3.73 | $3.73 | 19,100 | — | — |
| 2026-05-26 | $3.91 | $3.91 | 28,500 | — | — |
| 2026-05-22 | $3.69 | $3.69 | 16,900 | — | — |
| 2026-05-21 | $3.62 | $3.62 | 26,400 | — | — |
| 2026-05-20 | $3.62 | $3.62 | 29,000 | — | — |
| 2026-05-19 | $3.87 | $3.87 | 82,800 | — | — |
| 2026-05-18 | $3.92 | $3.92 | 37,400 | — | — |
| 2026-05-15 | $4.27 | $4.27 | 27,400 | — | — |
| 2026-05-14 | $4.37 | $4.37 | 9,700 | — | — |
| 2026-05-13 | $4.40 | $4.40 | 11,600 | — | — |
| 2026-05-12 | $4.54 | $4.54 | 10,400 | — | — |
| 2026-05-11 | $4.52 | $4.52 | 47,900 | — | — |
| 2026-05-08 | $4.84 | $4.84 | 58,300 | — | — |
| 2026-05-07 | $4.35 | $4.35 | 10,300 | — | — |
| 2026-05-06 | $4.50 | $4.50 | 20,700 | — | — |
| 2026-05-05 | $4.38 | $4.38 | 51,400 | — | — |
| 2026-05-04 | $4.70 | $4.70 | 53,000 | — | — |
| 2026-05-01 | $4.27 | $4.27 | 27,700 | — | — |
| 2026-04-30 | $4.21 | $4.21 | 12,800 | — | — |
| 2026-04-29 | $4.04 | $4.04 | 19,800 | — | — |
| 2026-04-28 | $4.30 | $4.30 | 33,200 | — | — |
| 2026-04-27 | $4.51 | $4.51 | 33,200 | — | — |
| 2026-04-24 | $4.87 | $4.87 | 17,500 | — | — |
| 2026-04-23 | $5.16 | $5.16 | 39,900 | — | — |
| 2026-04-22 | $5.84 | $5.84 | 12,700 | — | — |
| 2026-04-21 | $5.64 | $5.64 | 66,600 | — | — |
| 2026-04-20 | $5.69 | $5.69 | 143,900 | — | — |
| 2026-04-17 | $4.59 | $4.59 | 28,000 | — | — |
| 2026-04-16 | $4.91 | $4.91 | 40,400 | — | — |
| 2026-04-15 | $4.51 | $4.51 | 22,300 | — | — |
| 2026-04-14 | $4.27 | $4.27 | 21,200 | — | — |
| 2026-04-13 | $4.31 | $4.31 | 49,400 | — | — |
| 2026-04-10 | $4.46 | $4.46 | 18,300 | — | — |
| 2026-04-09 | $4.52 | $4.52 | 37,300 | — | — |
| 2026-04-08 | $4.44 | $4.44 | 71,000 | — | — |
| 2026-04-07 | $4.66 | $4.66 | 257,500 | — | — |
| 2026-04-06 | $5.65 | $5.65 | 133,200 | — | — |
| 2026-04-02 | $6.50 | $6.50 | 21,344 | — | — |
| 2026-04-01 | $6.75 | $6.75 | 59,980 | — | — |
| 2026-03-31 | $8.05 | $8.05 | 28,250 | — | — |
| 2026-03-30 | $7.70 | $7.70 | 12,178 | — | — |
| 2026-03-27 | $7.65 | $7.65 | 16,428 | — | — |
| 2026-03-26 | $8.50 | $8.50 | 14,956 | — | — |
| 2026-03-25 | $7.90 | $7.90 | 18,094 | — | — |
| 2026-03-24 | $7.40 | $7.40 | 48,518 | — | — |
| 2026-03-23 | $8.50 | $8.50 | 16,278 | — | — |
| 2026-03-20 | $8.45 | $8.45 | 18,958 | — | — |
| 2026-03-19 | $7.80 | $7.80 | 18,818 | — | — |
| 2026-03-18 | $8.00 | $8.00 | 30,822 | — | — |
| 2026-03-17 | $8.80 | $8.80 | 49,446 | — | — |
| 2026-03-16 | $9.10 | $9.10 | 38,854 | — | — |
| 2026-03-13 | $8.25 | $8.25 | 17,248 | — | — |
| 2026-03-12 | $8.40 | $8.40 | 11,412 | — | — |
| 2026-03-11 | $8.45 | $8.45 | 20,132 | — | — |
| 2026-03-10 | $8.60 | $8.60 | 25,032 | — | — |
| 2026-03-09 | $9.45 | $9.45 | 26,106 | — | — |
| 2026-03-06 | $8.40 | $8.40 | 24,546 | — | — |
| 2026-03-05 | $8.40 | $8.40 | 18,394 | — | — |
| 2026-03-04 | $8.60 | $8.60 | 49,412 | — | — |
| 2026-03-03 | $9.25 | $9.25 | 35,118 | — | — |
| 2026-03-02 | $10.20 | $10.20 | 78,474 | — | — |
| 2026-02-27 | $12.35 | $12.35 | 61,706 | — | — |
| 2026-02-26 | $11.85 | $11.85 | 40,310 | — | — |
| 2026-02-25 | $9.55 | $9.55 | 20,542 | — | — |
| 2026-02-24 | $9.60 | $9.60 | 22,638 | — | — |
| 2026-02-23 | $9.50 | $9.50 | 20,632 | — | — |
| 2026-02-20 | $8.50 | $8.50 | 28,394 | — | — |
| 2026-02-19 | $8.20 | $8.20 | 72,144 | — | — |
| 2026-02-18 | $7.05 | $7.05 | 52,186 | — | — |
| 2026-02-17 | $7.05 | $7.05 | 39,944 | — | — |
| 2026-02-13 | $7.50 | $7.50 | 38,012 | — | — |
| 2026-02-12 | $8.25 | $8.25 | 75,700 | — | — |
| 2026-02-11 | $9.25 | $9.25 | 29,402 | — | — |
| 2026-02-10 | $10.05 | $10.05 | 29,898 | — | — |
| 2026-02-09 | $9.50 | $9.50 | 94,318 | — | — |
| 2026-02-06 | $10.55 | $10.55 | 60,062 | — | — |
| 2026-02-05 | $9.50 | $9.50 | 44,386 | — | — |
| 2026-02-04 | $10.50 | $10.50 | 35,978 | — | — |
| 2026-02-03 | $9.45 | $9.45 | 119,330 | — | — |
| 2026-02-02 | $8.65 | $8.65 | 280,004 | — | — |
| 2026-01-30 | $13.45 | $13.45 | 46,610 | — | — |
| 2026-01-29 | $14.40 | $14.40 | 59,974 | — | — |
| 2026-01-28 | $15.55 | $15.55 | 15,256 | — | — |
| 2026-01-27 | $16.25 | $16.25 | 27,314 | — | — |
| 2026-01-26 | $17.65 | $17.65 | 47,100 | — | — |
| 2026-01-23 | $17.65 | $17.65 | 162,122 | — | — |
| 2026-01-22 | $16.00 | $16.00 | 24,480 | — | — |
| 2026-01-21 | $15.00 | $15.00 | 41,766 | — | — |
| 2026-01-20 | $16.05 | $16.05 | 31,778 | — | — |
| 2026-01-16 | $16.10 | $16.10 | 57,116 | — | — |
| 2026-01-15 | $16.00 | $16.00 | 42,936 | — | — |
| 2026-01-14 | $16.95 | $16.95 | 63,494 | — | — |
| 2026-01-13 | $15.40 | $15.40 | 89,670 | — | — |
| 2026-01-12 | $15.75 | $15.75 | 65,244 | — | — |
| 2026-01-09 | $18.00 | $18.00 | 35,478 | — | — |
| 2026-01-08 | $20.05 | $20.05 | 27,234 | — | — |
| 2026-01-07 | $21.20 | $21.20 | 24,342 | — | — |
| 2026-01-06 | $21.55 | $21.55 | 35,930 | — | — |
| 2026-01-05 | $21.25 | $21.25 | 87,370 | — | — |
| 2026-01-02 | $26.70 | $26.70 | 40,450 | — | — |