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
- 2022-05-25 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 | — | — | — | $2.87 | 3,907 |
| 2026-09-03 | — | — | — | $3.29 | 4,942 |
| 2026-09-02 | — | — | — | $3.90 | 5,938 |
| 2026-09-01 | — | — | — | $3.47 | 5,401 |
| 2026-08-31 | — | — | — | $4.50 | 7,459 |
| 2026-08-28 | — | — | — | $3.83 | 25,708 |
| 2026-08-27 | $3.86 | $3.86 | 10,477,600 | $7.01 | 28,457 |
| 2026-08-26 | $6.24 | $6.24 | 1,282,600 | $6.53 | 7,897 |
| 2026-08-25 | $5.56 | $5.56 | 1,710,600 | $4.93 | 6,210 |
| 2026-08-24 | $4.18 | $4.18 | 486,300 | $4.14 | 2,727 |
| 2026-08-21 | $3.73 | $3.73 | 1,478,100 | $3.74 | 4,440 |
| 2026-08-20 | $3.20 | $3.20 | 2,486,800 | $2.83 | 3,399 |
| 2026-08-19 | $2.97 | $2.97 | 1,878,400 | $2.73 | 6,356 |
| 2026-08-18 | $2.65 | $2.65 | 425,800 | $2.93 | 821 |
| 2026-08-17 | $3.05 | $3.05 | 3,413,100 | $3.60 | 7,334 |
| 2026-08-14 | $3.55 | $3.55 | 628,200 | $2.38 | 4,910 |
| 2026-08-13 | $3.46 | $3.46 | 1,128,900 | — | — |
| 2026-08-12 | $2.80 | $2.80 | 135,833 | — | — |
| 2026-08-11 | $2.66 | $2.66 | 90,717 | — | — |
| 2026-08-10 | $0.40 | $0.40 | 304,100 | — | — |
| 2026-08-07 | $0.38 | $0.38 | 163,400 | — | — |
| 2026-08-06 | $2.33 | $2.33 | 54,867 | — | — |
| 2026-08-05 | $0.42 | $0.42 | 234,200 | — | — |
| 2026-08-04 | $0.43 | $0.43 | 341,400 | — | — |
| 2026-08-03 | $0.47 | $0.47 | 205,200 | — | — |
| 2026-07-31 | $2.75 | $2.75 | 53,700 | — | — |
| 2026-07-30 | $0.51 | $0.51 | 489,700 | — | — |
| 2026-07-29 | $0.57 | $0.57 | 800,600 | — | — |
| 2026-07-28 | $0.56 | $0.56 | 836,000 | — | — |
| 2026-07-27 | $0.56 | $0.56 | 1,830,800 | — | — |
| 2026-07-24 | $0.67 | $0.67 | 48,809,200 | — | — |
| 2026-07-23 | $0.78 | $0.78 | 430,600 | — | — |
| 2026-07-22 | $5.54 | $5.54 | 101,917 | — | — |
| 2026-07-21 | $5.36 | $5.36 | 459,467 | — | — |
| 2026-07-20 | $5.04 | $5.04 | 225,850 | — | — |
| 2026-07-17 | $0.84 | $0.84 | 14,886,100 | — | — |
| 2026-07-16 | $0.69 | $0.69 | 195,800 | — | — |
| 2026-07-15 | $0.75 | $0.75 | 90,800 | — | — |
| 2026-07-14 | $0.75 | $0.75 | 392,000 | — | — |
| 2026-07-13 | $0.72 | $0.72 | 973,900 | — | — |
| 2026-07-10 | $0.84 | $0.84 | 251,700 | — | — |
| 2026-07-09 | $0.89 | $0.89 | 386,200 | — | — |
| 2026-07-08 | $0.90 | $0.90 | 10,505,400 | — | — |
| 2026-07-07 | $0.97 | $0.97 | 710,800 | — | — |
| 2026-07-06 | $0.96 | $0.96 | 327,100 | — | — |
| 2026-07-02 | $1.03 | $1.03 | 5,231,800 | — | — |
| 2026-07-01 | $0.81 | $0.81 | 74,200 | — | — |
| 2026-06-30 | $0.82 | $0.82 | 55,200 | — | — |
| 2026-06-29 | $0.81 | $0.81 | 89,900 | — | — |
| 2026-06-26 | $0.81 | $0.81 | 114,600 | — | — |
| 2026-06-25 | $0.84 | $0.84 | 822,900 | — | — |
| 2026-06-24 | $0.83 | $0.83 | 438,800 | — | — |
| 2026-06-23 | $1.09 | $1.09 | 171,400 | — | — |
| 2026-06-22 | $1.16 | $1.16 | 180,900 | — | — |
| 2026-06-18 | $1.16 | $1.16 | 118,200 | — | — |
| 2026-06-17 | $1.28 | $1.28 | 330,800 | — | — |
| 2026-06-16 | $1.21 | $1.21 | 246,900 | — | — |
| 2026-06-15 | $1.29 | $1.29 | 1,837,400 | — | — |
| 2026-06-12 | $1.22 | $1.22 | 174,600 | — | — |
| 2026-06-11 | $1.43 | $1.43 | 645,400 | — | — |
| 2026-06-10 | $1.31 | $1.31 | 1,000,900 | — | — |
| 2026-06-09 | $1.18 | $1.18 | 7,962,300 | — | — |
| 2026-06-08 | $1.35 | $1.35 | 205,800 | — | — |
| 2026-06-05 | $1.29 | $1.29 | 620,400 | — | — |
| 2026-06-04 | $1.56 | $1.56 | 612,200 | — | — |
| 2026-06-03 | $1.82 | $1.82 | 12,630,400 | — | — |
| 2026-06-02 | $1.35 | $1.35 | 1,203,800 | — | — |
| 2026-06-01 | $1.46 | $1.46 | 3,699,200 | — | — |
| 2026-05-29 | $1.66 | $1.66 | 15,618,600 | — | — |
| 2026-05-28 | $1.97 | $1.97 | 398,400 | — | — |
| 2026-05-27 | $1.59 | $1.59 | 35,500 | — | — |
| 2026-05-26 | $1.59 | $1.59 | 42,300 | — | — |
| 2026-05-22 | $1.63 | $1.63 | 34,500 | — | — |
| 2026-05-21 | $1.57 | $1.57 | 46,100 | — | — |
| 2026-05-20 | $1.65 | $1.65 | 29,500 | — | — |
| 2026-05-19 | $1.57 | $1.57 | 54,700 | — | — |
| 2026-05-18 | $1.72 | $1.72 | 277,300 | — | — |
| 2026-05-15 | $1.80 | $1.80 | 194,200 | — | — |
| 2026-05-14 | $2.11 | $2.11 | 10,373,800 | — | — |
| 2026-05-13 | $2.29 | $2.29 | 50,000 | — | — |
| 2026-05-12 | $2.41 | $2.41 | 49,200 | — | — |
| 2026-05-11 | $2.50 | $2.50 | 118,500 | — | — |
| 2026-05-08 | $2.28 | $2.28 | 96,400 | — | — |
| 2026-05-07 | $2.08 | $2.08 | 179,100 | — | — |
| 2026-05-06 | $2.45 | $2.45 | 3,521,800 | — | — |
| 2026-05-05 | $2.69 | $2.69 | 41,800 | — | — |
| 2026-05-04 | $2.80 | $2.80 | 39,400 | — | — |
| 2026-05-01 | $2.57 | $2.57 | 49,100 | — | — |
| 2026-04-30 | $2.32 | $2.32 | 173,600 | — | — |
| 2026-04-29 | $2.65 | $2.65 | 144,200 | — | — |
| 2026-04-28 | $3.06 | $3.06 | 63,600 | — | — |
| 2026-04-27 | $3.14 | $3.14 | 40,100 | — | — |
| 2026-04-24 | $3.00 | $3.00 | 65,200 | — | — |
| 2026-04-23 | $3.36 | $3.36 | 183,700 | — | — |
| 2026-04-22 | $4.15 | $4.15 | 301,900 | — | — |
| 2026-04-21 | $3.25 | $3.25 | 31,100 | — | — |
| 2026-04-20 | $3.35 | $3.35 | 41,500 | — | — |
| 2026-04-17 | $3.48 | $3.48 | 74,300 | — | — |
| 2026-04-16 | $3.57 | $3.57 | 167,900 | — | — |
| 2026-04-15 | $3.30 | $3.30 | 319,000 | — | — |
| 2026-04-14 | $2.55 | $2.55 | 49,360 | — | — |
| 2026-04-13 | $2.94 | $2.94 | 17,260 | — | — |
| 2026-04-10 | $2.94 | $2.94 | 11,520 | — | — |
| 2026-04-09 | $2.93 | $2.93 | 10,640 | — | — |
| 2026-04-08 | $3.04 | $3.04 | 13,440 | — | — |
| 2026-04-07 | $3.06 | $3.06 | 10,020 | — | — |
| 2026-04-06 | $3.20 | $3.20 | 5,260 | — | — |
| 2026-04-02 | $3.20 | $3.20 | 18,060 | — | — |
| 2026-04-01 | $3.17 | $3.17 | 16,080 | — | — |
| 2026-03-31 | $3.02 | $3.02 | 207,420 | — | — |
| 2026-03-30 | $2.96 | $2.96 | 19,360 | — | — |
| 2026-03-27 | $3.30 | $3.30 | 15,760 | — | — |
| 2026-03-26 | $3.29 | $3.29 | 26,800 | — | — |
| 2026-03-25 | $3.65 | $3.65 | 32,540 | — | — |
| 2026-03-24 | $3.45 | $3.45 | 11,580 | — | — |
| 2026-03-23 | $3.38 | $3.38 | 46,500 | — | — |
| 2026-03-20 | $3.01 | $3.01 | 125,920 | — | — |
| 2026-03-19 | $3.15 | $3.15 | 30,340 | — | — |
| 2026-03-18 | $2.99 | $2.99 | 37,440 | — | — |
| 2026-03-17 | $3.00 | $3.00 | 63,740 | — | — |
| 2026-03-16 | $3.49 | $3.49 | 84,700 | — | — |
| 2026-03-13 | $3.63 | $3.63 | 160,760 | — | — |
| 2026-03-12 | $4.92 | $4.92 | 3,484,660 | — | — |
| 2026-03-11 | $4.14 | $4.14 | 33,900 | — | — |
| 2026-03-10 | $4.15 | $4.15 | 72,500 | — | — |
| 2026-03-09 | $4.39 | $4.39 | 80,840 | — | — |
| 2026-03-06 | $4.33 | $4.33 | 146,280 | — | — |
| 2026-03-05 | $6.05 | $6.05 | 847,280 | — | — |
| 2026-03-04 | $6.25 | $6.25 | 72,000 | — | — |
| 2026-03-03 | $6.00 | $6.00 | 6,900 | — | — |
| 2026-03-02 | $6.00 | $6.00 | 22,100 | — | — |
| 2026-02-27 | $6.25 | $6.25 | 9,980 | — | — |
| 2026-02-26 | $6.10 | $6.10 | 8,420 | — | — |
| 2026-02-25 | $6.20 | $6.20 | 11,960 | — | — |
| 2026-02-24 | $6.45 | $6.45 | 11,660 | — | — |
| 2026-02-23 | $6.65 | $6.65 | 16,040 | — | — |
| 2026-02-20 | $6.75 | $6.75 | 10,400 | — | — |
| 2026-02-19 | $7.15 | $7.15 | 22,800 | — | — |
| 2026-02-18 | $6.50 | $6.50 | 25,840 | — | — |
| 2026-02-17 | $7.10 | $7.10 | 21,940 | — | — |
| 2026-02-13 | $7.60 | $7.60 | 26,760 | — | — |
| 2026-02-12 | $7.60 | $7.60 | 67,220 | — | — |
| 2026-02-11 | $9.15 | $9.15 | 2,989,820 | — | — |
| 2026-02-10 | $12.23 | $12.23 | 9,680 | — | — |
| 2026-02-09 | $13.70 | $13.70 | 12,120 | — | — |
| 2026-02-06 | $13.05 | $13.05 | 8,760 | — | — |
| 2026-02-05 | $11.30 | $11.30 | 14,940 | — | — |
| 2026-02-04 | $13.25 | $13.25 | 37,120 | — | — |
| 2026-02-03 | $15.90 | $15.90 | 17,960 | — | — |
| 2026-02-02 | $14.95 | $14.95 | 21,860 | — | — |
| 2026-01-30 | $14.10 | $14.10 | 15,240 | — | — |
| 2026-01-29 | $14.70 | $14.70 | 25,860 | — | — |
| 2026-01-28 | $15.00 | $15.00 | 24,020 | — | — |
| 2026-01-27 | $16.00 | $16.00 | 326,000 | — | — |
| 2026-01-26 | $17.95 | $17.95 | 37,820 | — | — |
| 2026-01-23 | $18.20 | $18.20 | 6,934 | — | — |
| 2026-01-22 | $19.42 | $19.42 | 21,974 | — | — |
| 2026-01-21 | $18.27 | $18.27 | 4,249 | — | — |
| 2026-01-20 | $18.90 | $18.90 | 2,394 | — | — |
| 2026-01-16 | $18.20 | $18.20 | 2,074 | — | — |
| 2026-01-15 | $17.25 | $17.25 | 1,374 | — | — |
| 2026-01-14 | $17.96 | $17.96 | 2,706 | — | — |
| 2026-01-13 | $17.61 | $17.61 | 5,329 | — | — |
| 2026-01-12 | $18.20 | $18.20 | 5,726 | — | — |
| 2026-01-09 | $18.87 | $18.87 | 4,586 | — | — |
| 2026-01-08 | $19.36 | $19.36 | 5,471 | — | — |
| 2026-01-07 | $19.84 | $19.84 | 15,006 | — | — |
| 2026-01-06 | $17.33 | $17.33 | 7,166 | — | — |
| 2026-01-05 | $16.80 | $16.80 | 9,960 | — | — |
| 2026-01-02 | $16.76 | $16.76 | 13,449 | — | — |