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
- 2025-10-03 to 2026-09-03
- 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 |
|---|---|---|---|---|---|
| 2026-09-03 | — | — | — | $1.29 | 500 |
| 2026-09-02 | — | — | — | $1.26 | 100 |
| 2026-09-01 | — | — | — | $1.23 | 2 |
| 2026-08-31 | — | — | — | $1.24 | 121 |
| 2026-08-28 | — | — | — | $1.19 | 876 |
| 2026-08-27 | $1.22 | $1.22 | 19,300 | $1.24 | 63 |
| 2026-08-26 | $1.23 | $1.23 | 23,400 | — | — |
| 2026-08-25 | $1.27 | $1.27 | 36,800 | — | — |
| 2026-08-24 | $1.25 | $1.25 | 23,400 | $1.28 | 3 |
| 2026-08-21 | $1.30 | $1.30 | 34,500 | $1.33 | 3 |
| 2026-08-20 | $1.34 | $1.34 | 55,200 | $1.36 | 300 |
| 2026-08-19 | $1.42 | $1.42 | 92,200 | $1.40 | 90 |
| 2026-08-18 | $1.38 | $1.38 | 289,200 | — | — |
| 2026-08-17 | $1.37 | $1.37 | 139,800 | $1.38 | 3,836 |
| 2026-08-14 | $1.39 | $1.39 | 46,500 | $1.33 | 6,332 |
| 2026-08-13 | $1.32 | $1.32 | 21,300 | $1.31 | 311 |
| 2026-08-12 | $1.32 | $1.32 | 94,700 | $1.38 | 335 |
| 2026-08-11 | $1.30 | $1.30 | 65,800 | $1.29 | 2,591 |
| 2026-08-10 | $1.31 | $1.31 | 119,300 | $1.28 | 698 |
| 2026-08-07 | $1.26 | $1.26 | 4,066,400 | $1.35 | 48,074 |
| 2026-08-06 | $1.29 | $1.29 | 51,400 | — | — |
| 2026-08-05 | $1.29 | $1.29 | 45,300 | $1.33 | 380 |
| 2026-08-04 | $1.33 | $1.33 | 61,700 | $1.28 | 1,047 |
| 2026-08-03 | $1.27 | $1.27 | 71,600 | $1.24 | 32 |
| 2026-07-31 | $1.27 | $1.27 | 92,200 | $1.34 | 620 |
| 2026-07-30 | $1.41 | $1.41 | 96,800 | $1.34 | 754 |
| 2026-07-29 | $1.35 | $1.35 | 362,400 | $1.34 | 1,388 |
| 2026-07-28 | $1.53 | $1.53 | 1,652,500 | $1.50 | 1,661 |
| 2026-07-27 | $1.58 | $1.58 | 389,300 | $1.38 | 1,197 |
| 2026-07-24 | $1.37 | $1.37 | 334,800 | $1.36 | 1,270 |
| 2026-07-23 | $1.38 | $1.38 | 166,700 | $1.37 | 203 |
| 2026-07-22 | $1.48 | $1.48 | 83,800 | $1.48 | 3 |
| 2026-07-21 | $1.55 | $1.55 | 195,700 | $1.54 | 7,486 |
| 2026-07-20 | $1.56 | $1.56 | 172,600 | $1.54 | 400 |
| 2026-07-17 | $1.57 | $1.57 | 64,800 | — | — |
| 2026-07-16 | $1.61 | $1.61 | 246,600 | — | — |
| 2026-07-15 | $1.56 | $1.56 | 169,800 | — | — |
| 2026-07-14 | $1.71 | $1.71 | 259,100 | — | — |
| 2026-07-13 | $1.78 | $1.78 | 414,300 | — | — |
| 2026-07-10 | $1.90 | $1.90 | 349,900 | — | — |
| 2026-07-09 | $2.07 | $2.07 | 1,256,800 | — | — |
| 2026-07-08 | $2.60 | $2.60 | 3,486,440 | — | — |
| 2026-07-07 | $3.50 | $3.50 | 15,185,590 | — | — |
| 2026-07-06 | $4.50 | $4.50 | 8,230 | — | — |
| 2026-07-02 | $4.23 | $4.23 | 13,410 | — | — |
| 2026-07-01 | $4.62 | $4.62 | 6,090 | — | — |
| 2026-06-30 | $4.70 | $4.70 | 27,240 | — | — |
| 2026-06-29 | $4.39 | $4.39 | 14,250 | — | — |
| 2026-06-26 | $4.15 | $4.15 | 14,310 | — | — |
| 2026-06-25 | $4.10 | $4.10 | 22,380 | — | — |
| 2026-06-24 | $4.40 | $4.40 | 25,120 | — | — |
| 2026-06-23 | $4.43 | $4.43 | 28,940 | — | — |
| 2026-06-22 | $4.53 | $4.53 | 41,700 | — | — |
| 2026-06-18 | $4.91 | $4.91 | 175,800 | — | — |
| 2026-06-17 | $4.45 | $4.45 | 75,770 | — | — |
| 2026-06-16 | $5.64 | $5.64 | 137,340 | — | — |
| 2026-06-15 | $5.05 | $5.05 | 67,030 | — | — |
| 2026-06-12 | $5.01 | $5.01 | 333,750 | — | — |
| 2026-06-11 | $5.20 | $5.20 | 13,581,410 | — | — |
| 2026-06-10 | $3.46 | $3.46 | 2,823,730 | — | — |
| 2026-06-09 | $3.45 | $3.45 | 204,090 | — | — |
| 2026-06-08 | $3.65 | $3.65 | 491,200 | — | — |
| 2026-06-05 | $3.70 | $3.70 | 6,490 | — | — |
| 2026-06-04 | $3.83 | $3.83 | 6,380 | — | — |
| 2026-06-03 | $4.03 | $4.03 | 6,100 | — | — |
| 2026-06-02 | $4.30 | $4.30 | 5,620 | — | — |
| 2026-06-01 | $4.58 | $4.58 | 6,370 | — | — |
| 2026-05-29 | $4.80 | $4.80 | 4,620 | — | — |
| 2026-05-28 | $4.60 | $4.60 | 9,900 | — | — |
| 2026-05-27 | $4.60 | $4.60 | 23,380 | — | — |
| 2026-05-26 | $5.00 | $5.00 | 17,730 | — | — |
| 2026-05-22 | $4.95 | $4.95 | 21,820 | — | — |
| 2026-05-21 | $4.04 | $4.04 | 3,170 | — | — |
| 2026-05-20 | $4.06 | $4.06 | 2,890 | — | — |
| 2026-05-19 | $4.20 | $4.20 | 6,320 | — | — |
| 2026-05-18 | $3.80 | $3.80 | 4,970 | — | — |
| 2026-05-15 | $3.88 | $3.88 | 3,070 | — | — |
| 2026-05-14 | $4.08 | $4.08 | 6,260 | — | — |
| 2026-05-13 | $3.86 | $3.86 | 14,010 | — | — |
| 2026-05-12 | $4.15 | $4.15 | 8,760 | — | — |
| 2026-05-11 | $4.03 | $4.03 | 7,910 | — | — |
| 2026-05-08 | $4.30 | $4.30 | 2,630 | — | — |
| 2026-05-07 | $4.50 | $4.50 | 3,550 | — | — |
| 2026-05-06 | $4.73 | $4.73 | 4,360 | — | — |
| 2026-05-05 | $4.56 | $4.56 | 3,250 | — | — |
| 2026-05-04 | $4.70 | $4.70 | 3,560 | — | — |
| 2026-05-01 | $4.80 | $4.80 | 9,270 | — | — |
| 2026-04-30 | $4.50 | $4.50 | 7,050 | — | — |
| 2026-04-29 | $4.45 | $4.45 | 12,160 | — | — |
| 2026-04-28 | $4.73 | $4.73 | 7,000 | — | — |
| 2026-04-27 | $5.01 | $5.01 | 3,040 | — | — |
| 2026-04-24 | $5.14 | $5.14 | 11,710 | — | — |
| 2026-04-23 | $5.11 | $5.11 | 8,030 | — | — |
| 2026-04-22 | $5.48 | $5.48 | 8,210 | — | — |
| 2026-04-21 | $5.31 | $5.31 | 7,180 | — | — |
| 2026-04-20 | $5.51 | $5.51 | 10,250 | — | — |
| 2026-04-17 | $5.60 | $5.60 | 12,780 | — | — |
| 2026-04-16 | $5.65 | $5.65 | 12,780 | — | — |
| 2026-04-15 | $5.78 | $5.78 | 13,030 | — | — |
| 2026-04-14 | $5.93 | $5.93 | 9,530 | — | — |
| 2026-04-13 | $5.93 | $5.93 | 7,940 | — | — |
| 2026-04-10 | $6.00 | $6.00 | 7,060 | — | — |
| 2026-04-09 | $6.28 | $6.28 | 13,610 | — | — |
| 2026-04-08 | $5.92 | $5.92 | 24,710 | — | — |
| 2026-04-07 | $6.12 | $6.12 | 10,210 | — | — |
| 2026-04-06 | $6.50 | $6.50 | 4,980 | — | — |
| 2026-04-02 | $6.67 | $6.67 | 11,830 | — | — |
| 2026-04-01 | $6.40 | $6.40 | 17,840 | — | — |
| 2026-03-31 | $6.40 | $6.40 | 14,900 | — | — |
| 2026-03-30 | $6.50 | $6.50 | 15,780 | — | — |
| 2026-03-27 | $6.40 | $6.40 | 13,450 | — | — |
| 2026-03-26 | $6.20 | $6.20 | 5,870 | — | — |
| 2026-03-25 | $6.40 | $6.40 | 7,900 | — | — |
| 2026-03-24 | $6.47 | $6.47 | 17,550 | — | — |
| 2026-03-23 | $6.86 | $6.86 | 7,600 | — | — |
| 2026-03-20 | $6.80 | $6.80 | 8,760 | — | — |
| 2026-03-19 | $7.10 | $7.10 | 29,050 | — | — |
| 2026-03-18 | $6.40 | $6.40 | 26,430 | — | — |
| 2026-03-17 | $6.88 | $6.88 | 27,790 | — | — |
| 2026-03-16 | $7.04 | $7.04 | 33,130 | — | — |
| 2026-03-13 | $7.00 | $7.00 | 48,580 | — | — |
| 2026-03-12 | $7.28 | $7.28 | 48,340 | — | — |
| 2026-03-11 | $7.29 | $7.29 | 95,380 | — | — |
| 2026-03-10 | $6.51 | $6.51 | 49,210 | — | — |
| 2026-03-09 | $6.73 | $6.73 | 159,910 | — | — |
| 2026-03-06 | $6.24 | $6.24 | 516,970 | — | — |
| 2026-03-05 | $10.30 | $10.30 | 133,940 | — | — |
| 2026-03-04 | $11.40 | $11.40 | 1,819,010 | — | — |
| 2026-03-03 | $7.63 | $7.63 | 2,580,640 | — | — |
| 2026-03-02 | $4.50 | $4.50 | 36,890 | — | — |
| 2026-02-27 | $4.90 | $4.90 | 14,210 | — | — |
| 2026-02-26 | $5.10 | $5.10 | 14,740 | — | — |
| 2026-02-25 | $5.29 | $5.29 | 27,550 | — | — |
| 2026-02-24 | $5.34 | $5.34 | 30,350 | — | — |
| 2026-02-23 | $5.52 | $5.52 | 26,470 | — | — |
| 2026-02-20 | $5.92 | $5.92 | 24,170 | — | — |
| 2026-02-19 | $6.42 | $6.42 | 52,440 | — | — |
| 2026-02-18 | $6.40 | $6.40 | 114,750 | — | — |
| 2026-02-17 | $5.49 | $5.49 | 116,630 | — | — |
| 2026-02-13 | $8.00 | $8.00 | 216,850 | — | — |
| 2026-02-12 | $10.00 | $10.00 | 284,730 | — | — |
| 2026-02-11 | $10.60 | $10.60 | 2,785,760 | — | — |
| 2026-02-10 | $11.90 | $11.90 | 2,427,480 | — | — |
| 2026-02-09 | $13.50 | $13.50 | 17,725,090 | — | — |
| 2026-02-06 | $5.74 | $5.74 | 12,271,420 | — | — |
| 2026-02-05 | $3.81 | $3.81 | 825,500 | — | — |
| 2026-02-04 | $3.80 | $3.80 | 17,190 | — | — |
| 2026-02-03 | $3.85 | $3.85 | 42,710 | — | — |
| 2026-02-02 | $4.20 | $4.20 | 46,910 | — | — |
| 2026-01-30 | $4.60 | $4.60 | 24,540 | — | — |
| 2026-01-29 | $4.84 | $4.84 | 28,890 | — | — |
| 2026-01-28 | $4.91 | $4.91 | 25,990 | — | — |
| 2026-01-27 | $4.92 | $4.92 | 24,230 | — | — |
| 2026-01-26 | $4.81 | $4.81 | 85,550 | — | — |
| 2026-01-23 | $5.90 | $5.90 | 42,350 | — | — |
| 2026-01-22 | $6.03 | $6.03 | 127,860 | — | — |
| 2026-01-21 | $6.11 | $6.11 | 418,640 | — | — |
| 2026-01-20 | $5.73 | $5.73 | 8,040,810 | — | — |
| 2026-01-16 | $4.46 | $4.46 | 358,820 | — | — |
| 2026-01-15 | $4.38 | $4.38 | 28,600 | — | — |
| 2026-01-14 | $4.20 | $4.20 | 28,960 | — | — |
| 2026-01-13 | $4.65 | $4.65 | 23,950 | — | — |
| 2026-01-12 | $4.92 | $4.92 | 31,170 | — | — |
| 2026-01-09 | $5.05 | $5.05 | 26,230 | — | — |
| 2026-01-08 | $5.06 | $5.06 | 36,020 | — | — |
| 2026-01-07 | $5.33 | $5.33 | 18,130 | — | — |
| 2026-01-06 | $5.60 | $5.60 | 27,950 | — | — |
| 2026-01-05 | $5.59 | $5.59 | 64,770 | — | — |
| 2026-01-02 | $5.80 | $5.80 | 68,390 | — | — |