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
- 2025-01-30 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 | — | — | — | $5.09 | 72 |
| 2026-09-02 | — | — | — | $5.03 | 107 |
| 2026-08-31 | — | — | — | $5.25 | 36 |
| 2026-08-28 | — | — | — | $5.21 | 65 |
| 2026-08-27 | $5.38 | $5.38 | 30,400 | $5.08 | 401 |
| 2026-08-26 | $4.97 | $4.97 | 450,400 | $5.10 | 41,327 |
| 2026-08-25 | $5.05 | $5.05 | 6,800 | $5.33 | 103 |
| 2026-08-24 | $5.14 | $5.14 | 7,700 | — | — |
| 2026-08-21 | $5.29 | $5.29 | 14,200 | $5.14 | 13 |
| 2026-08-20 | $5.37 | $5.37 | 24,800 | $5.07 | 100 |
| 2026-08-19 | $5.26 | $5.26 | 34,500 | $5.31 | 1,282 |
| 2026-08-18 | $5.30 | $5.30 | 37,100 | $5.64 | 150 |
| 2026-08-17 | $5.70 | $5.70 | 158,000 | $5.71 | 1,178 |
| 2026-08-14 | $5.71 | $5.71 | 43,200 | $5.33 | 995 |
| 2026-08-13 | $5.24 | $5.24 | 29,800 | $5.41 | 192 |
| 2026-08-12 | $5.19 | $5.19 | 11,700 | $5.41 | 323 |
| 2026-08-11 | $5.34 | $5.34 | 39,500 | $5.63 | 410 |
| 2026-08-10 | $5.36 | $5.36 | 129,900 | $5.70 | 542 |
| 2026-08-07 | $7.12 | $7.12 | 166,300 | $5.61 | 1,516 |
| 2026-08-06 | $5.72 | $5.72 | 164,100 | $4.98 | 1,374 |
| 2026-08-05 | $4.92 | $4.92 | 268,700 | $4.03 | 2,230 |
| 2026-08-04 | $3.94 | $3.94 | 202,200 | $3.72 | 1,598 |
| 2026-08-03 | $3.69 | $3.69 | 515,900 | $4.16 | 3,653 |
| 2026-07-31 | $5.80 | $5.80 | 79,700 | $5.50 | 1,351 |
| 2026-07-30 | — | — | — | $0.19 | 7,648 |
| 2026-07-29 | $0.19 | $0.19 | 1,540,000 | $0.22 | 5,563 |
| 2026-07-28 | $0.25 | $0.25 | 431,700 | $0.23 | 1,275 |
| 2026-07-27 | $0.23 | $0.23 | 389,500 | $0.24 | 5,558 |
| 2026-07-24 | $0.24 | $0.24 | 194,900 | $0.26 | 3,024 |
| 2026-07-23 | $0.26 | $0.26 | 310,800 | $0.27 | 2,060 |
| 2026-07-22 | $8.04 | $8.04 | 20,993 | $0.28 | 5,794 |
| 2026-07-21 | $8.25 | $8.25 | 124,303 | $0.29 | 14,159 |
| 2026-07-20 | $8.61 | $8.61 | 28,030 | $0.29 | 3,661 |
| 2026-07-17 | $0.30 | $0.30 | 2,901,000 | — | — |
| 2026-07-16 | $0.42 | $0.42 | 453,800 | — | — |
| 2026-07-15 | $0.40 | $0.40 | 90,300 | — | — |
| 2026-07-14 | $0.42 | $0.42 | 260,400 | — | — |
| 2026-07-13 | $0.40 | $0.40 | 261,200 | — | — |
| 2026-07-10 | $0.42 | $0.42 | 343,100 | — | — |
| 2026-07-09 | $0.44 | $0.44 | 386,000 | — | — |
| 2026-07-08 | $0.39 | $0.39 | 491,600 | — | — |
| 2026-07-07 | $0.40 | $0.40 | 955,900 | — | — |
| 2026-07-06 | $0.36 | $0.36 | 537,200 | — | — |
| 2026-07-02 | $0.36 | $0.36 | 307,100 | — | — |
| 2026-07-01 | $0.39 | $0.39 | 928,300 | — | — |
| 2026-06-30 | $0.34 | $0.34 | 1,118,500 | — | — |
| 2026-06-29 | $0.31 | $0.31 | 1,380,700 | — | — |
| 2026-06-26 | $0.32 | $0.32 | 4,197,500 | — | — |
| 2026-06-25 | $0.28 | $0.28 | 3,700,200 | — | — |
| 2026-06-24 | $0.29 | $0.29 | 4,872,800 | — | — |
| 2026-06-23 | $0.29 | $0.29 | 141,600 | — | — |
| 2026-06-22 | $0.32 | $0.32 | 734,700 | — | — |
| 2026-06-18 | $0.33 | $0.33 | 187,900 | — | — |
| 2026-06-17 | $0.35 | $0.35 | 118,400 | — | — |
| 2026-06-16 | $0.37 | $0.37 | 128,300 | — | — |
| 2026-06-15 | $0.36 | $0.36 | 174,600 | — | — |
| 2026-06-12 | $0.34 | $0.34 | 127,400 | — | — |
| 2026-06-11 | $0.35 | $0.35 | 258,000 | — | — |
| 2026-06-10 | $0.34 | $0.34 | 379,400 | — | — |
| 2026-06-09 | $0.33 | $0.33 | 377,400 | — | — |
| 2026-06-08 | $0.37 | $0.37 | 428,500 | — | — |
| 2026-06-05 | $0.33 | $0.33 | 523,100 | — | — |
| 2026-06-04 | $0.39 | $0.39 | 508,100 | — | — |
| 2026-06-03 | $0.43 | $0.43 | 129,300 | — | — |
| 2026-06-02 | $0.44 | $0.44 | 766,000 | — | — |
| 2026-06-01 | $0.48 | $0.48 | 116,700 | — | — |
| 2026-05-29 | $0.49 | $0.49 | 295,500 | — | — |
| 2026-05-28 | $0.51 | $0.51 | 848,200 | — | — |
| 2026-05-27 | $0.48 | $0.48 | 500,600 | — | — |
| 2026-05-26 | $0.47 | $0.47 | 418,000 | — | — |
| 2026-05-22 | $0.51 | $0.51 | 104,200 | — | — |
| 2026-05-21 | $0.51 | $0.51 | 307,600 | — | — |
| 2026-05-20 | $0.52 | $0.52 | 672,900 | — | — |
| 2026-05-19 | $0.51 | $0.51 | 451,900 | — | — |
| 2026-05-18 | $0.53 | $0.53 | 591,900 | — | — |
| 2026-05-15 | $0.54 | $0.54 | 649,300 | — | — |
| 2026-05-14 | $0.59 | $0.59 | 537,000 | — | — |
| 2026-05-13 | $0.53 | $0.53 | 306,900 | — | — |
| 2026-05-12 | $0.55 | $0.55 | 724,000 | — | — |
| 2026-05-11 | $0.58 | $0.58 | 389,600 | — | — |
| 2026-05-08 | $0.56 | $0.56 | 189,700 | — | — |
| 2026-05-07 | $0.58 | $0.58 | 103,700 | — | — |
| 2026-05-06 | $0.57 | $0.57 | 203,100 | — | — |
| 2026-05-05 | $0.58 | $0.58 | 104,300 | — | — |
| 2026-05-04 | $0.61 | $0.61 | 151,000 | — | — |
| 2026-05-01 | $0.59 | $0.59 | 303,600 | — | — |
| 2026-04-30 | $0.53 | $0.53 | 108,700 | — | — |
| 2026-04-29 | $0.53 | $0.53 | 216,800 | — | — |
| 2026-04-28 | $0.56 | $0.56 | 226,400 | — | — |
| 2026-04-27 | $0.58 | $0.58 | 139,300 | — | — |
| 2026-04-24 | $0.59 | $0.59 | 76,000 | — | — |
| 2026-04-23 | $0.59 | $0.59 | 155,400 | — | — |
| 2026-04-22 | $0.60 | $0.60 | 201,100 | — | — |
| 2026-04-21 | $0.60 | $0.60 | 143,400 | — | — |
| 2026-04-20 | $0.62 | $0.62 | 150,800 | — | — |
| 2026-04-17 | $0.62 | $0.62 | 180,200 | — | — |
| 2026-04-16 | $0.63 | $0.63 | 151,800 | — | — |
| 2026-04-15 | $0.64 | $0.64 | 235,000 | — | — |
| 2026-04-14 | $0.64 | $0.64 | 161,600 | — | — |
| 2026-04-13 | $0.61 | $0.61 | 183,800 | — | — |
| 2026-04-10 | $0.58 | $0.58 | 158,500 | — | — |
| 2026-04-09 | $0.61 | $0.61 | 133,300 | — | — |
| 2026-04-08 | $0.58 | $0.58 | 100,100 | — | — |
| 2026-04-07 | $0.57 | $0.57 | 120,500 | — | — |
| 2026-04-06 | $0.58 | $0.58 | 199,100 | — | — |
| 2026-04-02 | $0.59 | $0.59 | 126,800 | — | — |
| 2026-04-01 | $0.57 | $0.57 | 526,500 | — | — |
| 2026-03-31 | $0.61 | $0.61 | 502,500 | — | — |
| 2026-03-30 | $0.65 | $0.65 | 181,800 | — | — |
| 2026-03-27 | $0.66 | $0.66 | 196,100 | — | — |
| 2026-03-26 | $0.67 | $0.67 | 660,400 | — | — |
| 2026-03-25 | $0.62 | $0.62 | 296,300 | — | — |
| 2026-03-24 | $0.67 | $0.67 | 539,800 | — | — |
| 2026-03-23 | $0.61 | $0.61 | 392,000 | — | — |
| 2026-03-20 | $0.54 | $0.54 | 545,100 | — | — |
| 2026-03-19 | $0.53 | $0.53 | 286,100 | — | — |
| 2026-03-18 | $0.56 | $0.56 | 188,900 | — | — |
| 2026-03-17 | $0.59 | $0.59 | 66,100 | — | — |
| 2026-03-16 | $0.59 | $0.59 | 255,400 | — | — |
| 2026-03-13 | $0.60 | $0.60 | 168,400 | — | — |
| 2026-03-12 | $0.62 | $0.62 | 176,700 | — | — |
| 2026-03-11 | $0.63 | $0.63 | 64,100 | — | — |
| 2026-03-10 | $0.64 | $0.64 | 115,200 | — | — |
| 2026-03-09 | $0.65 | $0.65 | 114,200 | — | — |
| 2026-03-06 | $0.65 | $0.65 | 139,800 | — | — |
| 2026-03-05 | $0.68 | $0.68 | 121,500 | — | — |
| 2026-03-04 | $0.67 | $0.67 | 137,400 | — | — |
| 2026-03-03 | $0.63 | $0.63 | 119,900 | — | — |
| 2026-03-02 | $0.66 | $0.66 | 108,200 | — | — |
| 2026-02-27 | $0.66 | $0.66 | 153,700 | — | — |
| 2026-02-26 | $0.69 | $0.69 | 102,800 | — | — |
| 2026-02-25 | $0.68 | $0.68 | 232,100 | — | — |
| 2026-02-24 | $0.67 | $0.67 | 154,400 | — | — |
| 2026-02-23 | $0.66 | $0.66 | 245,100 | — | — |
| 2026-02-20 | $0.72 | $0.72 | 584,700 | — | — |
| 2026-02-19 | $0.84 | $0.84 | 2,385,600 | — | — |
| 2026-02-18 | $0.69 | $0.69 | 250,000 | — | — |
| 2026-02-17 | $0.68 | $0.68 | 361,700 | — | — |
| 2026-02-13 | $0.77 | $0.77 | 1,345,700 | — | — |
| 2026-02-12 | $0.61 | $0.61 | 290,300 | — | — |
| 2026-02-11 | $0.62 | $0.62 | 323,100 | — | — |
| 2026-02-10 | $0.64 | $0.64 | 223,000 | — | — |
| 2026-02-09 | $0.62 | $0.62 | 212,700 | — | — |
| 2026-02-06 | $0.64 | $0.64 | 453,500 | — | — |
| 2026-02-05 | $0.56 | $0.56 | 186,500 | — | — |
| 2026-02-04 | $0.57 | $0.57 | 445,600 | — | — |
| 2026-02-03 | $0.62 | $0.62 | 339,900 | — | — |
| 2026-02-02 | $0.67 | $0.67 | 719,900 | — | — |
| 2026-01-30 | $0.80 | $0.80 | 429,700 | — | — |
| 2026-01-29 | $0.87 | $0.87 | 380,400 | — | — |
| 2026-01-28 | $0.83 | $0.83 | 239,300 | — | — |
| 2026-01-27 | $0.87 | $0.87 | 328,700 | — | — |
| 2026-01-26 | $0.93 | $0.93 | 731,700 | — | — |
| 2026-01-23 | $0.86 | $0.86 | 294,000 | — | — |
| 2026-01-22 | $0.87 | $0.87 | 193,100 | — | — |
| 2026-01-21 | $0.83 | $0.83 | 257,300 | — | — |
| 2026-01-20 | $0.84 | $0.84 | 285,800 | — | — |
| 2026-01-16 | $0.90 | $0.90 | 195,900 | — | — |
| 2026-01-15 | $0.93 | $0.93 | 535,900 | — | — |
| 2026-01-14 | $0.87 | $0.87 | 279,800 | — | — |
| 2026-01-13 | $0.91 | $0.91 | 302,700 | — | — |
| 2026-01-12 | $0.93 | $0.93 | 114,600 | — | — |
| 2026-01-09 | $0.95 | $0.95 | 473,700 | — | — |
| 2026-01-08 | $0.83 | $0.83 | 307,300 | — | — |
| 2026-01-07 | $0.86 | $0.86 | 160,700 | — | — |
| 2026-01-06 | $0.86 | $0.86 | 446,300 | — | — |
| 2026-01-05 | $0.88 | $0.88 | 430,100 | — | — |
| 2026-01-02 | $0.92 | $0.92 | 349,600 | — | — |