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
- 2022-02-11 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 | — | — | — | $1.91 | 333 |
| 2026-09-03 | — | — | — | $1.96 | 207 |
| 2026-09-01 | — | — | — | $2.17 | 952 |
| 2026-08-31 | — | — | — | $2.30 | 1 |
| 2026-08-28 | — | — | — | $2.34 | 110 |
| 2026-08-27 | $2.31 | $2.31 | 9,200 | $2.38 | 1,683 |
| 2026-08-26 | $2.34 | $2.34 | 5,500 | $2.36 | 111 |
| 2026-08-25 | $2.30 | $2.30 | 5,400 | — | — |
| 2026-08-24 | $2.35 | $2.35 | 8,100 | $2.46 | 101 |
| 2026-08-21 | $2.46 | $2.46 | 9,200 | $2.48 | 100 |
| 2026-08-20 | $2.53 | $2.53 | 9,000 | $2.52 | 191 |
| 2026-08-19 | $2.62 | $2.62 | 3,200 | — | — |
| 2026-08-18 | $2.62 | $2.62 | 4,700 | $2.60 | 150 |
| 2026-08-17 | $2.66 | $2.66 | 5,400 | $2.64 | 112 |
| 2026-08-14 | $2.64 | $2.64 | 7,000 | $2.67 | 200 |
| 2026-08-13 | $2.75 | $2.75 | 21,500 | $2.77 | 200 |
| 2026-08-12 | $2.77 | $2.77 | 50,500 | $2.72 | 497 |
| 2026-08-11 | $2.75 | $2.75 | 10,200 | $2.74 | 100 |
| 2026-08-10 | $2.56 | $2.56 | 11,600 | $2.64 | 601 |
| 2026-08-07 | $2.58 | $2.58 | 12,700 | $2.64 | 281 |
| 2026-08-06 | $2.62 | $2.62 | 13,000 | $2.74 | 140 |
| 2026-08-05 | $2.77 | $2.77 | 11,000 | $2.78 | 545 |
| 2026-08-04 | $2.70 | $2.70 | 11,000 | $2.72 | 254 |
| 2026-08-03 | $2.70 | $2.70 | 23,900 | $2.72 | 145 |
| 2026-07-31 | $2.55 | $2.55 | 6,100 | $2.55 | 1 |
| 2026-07-30 | $2.49 | $2.49 | 7,600 | $2.43 | 100 |
| 2026-07-29 | $2.40 | $2.40 | 21,200 | $2.53 | 152 |
| 2026-07-28 | $2.57 | $2.57 | 12,500 | $2.64 | 90 |
| 2026-07-27 | $2.60 | $2.60 | 19,800 | $2.62 | 22 |
| 2026-07-24 | $2.55 | $2.55 | 8,000 | $2.55 | 38 |
| 2026-07-23 | $2.62 | $2.62 | 10,800 | — | — |
| 2026-07-22 | $2.67 | $2.67 | 12,200 | $2.67 | 52 |
| 2026-07-21 | $2.69 | $2.69 | 10,500 | $2.66 | 7 |
| 2026-07-20 | $2.58 | $2.58 | 18,600 | $2.52 | 78 |
| 2026-07-17 | $2.53 | $2.53 | 253,900 | — | — |
| 2026-07-16 | $2.38 | $2.38 | 20,600 | — | — |
| 2026-07-15 | $2.58 | $2.58 | 8,000 | — | — |
| 2026-07-14 | $2.57 | $2.57 | 5,600 | — | — |
| 2026-07-13 | $2.58 | $2.58 | 12,400 | — | — |
| 2026-07-10 | $2.66 | $2.66 | 4,300 | — | — |
| 2026-07-09 | $2.63 | $2.63 | 6,800 | — | — |
| 2026-07-08 | $2.66 | $2.66 | 8,700 | — | — |
| 2026-07-07 | $2.71 | $2.71 | 8,000 | — | — |
| 2026-07-06 | $2.76 | $2.76 | 18,700 | — | — |
| 2026-07-02 | $2.85 | $2.85 | 36,700 | — | — |
| 2026-07-01 | $2.86 | $2.86 | 57,600 | — | — |
| 2026-06-30 | $2.71 | $2.71 | 17,900 | — | — |
| 2026-06-29 | $2.64 | $2.64 | 5,600 | — | — |
| 2026-06-26 | $2.65 | $2.65 | 12,700 | — | — |
| 2026-06-25 | $2.59 | $2.59 | 10,800 | — | — |
| 2026-06-24 | $2.79 | $2.79 | 10,100 | — | — |
| 2026-06-23 | $2.83 | $2.83 | 17,800 | — | — |
| 2026-06-22 | $2.78 | $2.78 | 20,200 | — | — |
| 2026-06-18 | $2.85 | $2.85 | 14,300 | — | — |
| 2026-06-17 | $2.94 | $2.94 | 69,800 | — | — |
| 2026-06-16 | $2.94 | $2.94 | 17,500 | — | — |
| 2026-06-15 | $3.02 | $3.02 | 43,600 | — | — |
| 2026-06-12 | $3.03 | $3.03 | 50,500 | — | — |
| 2026-06-11 | $2.91 | $2.91 | 21,800 | — | — |
| 2026-06-10 | $2.93 | $2.93 | 22,800 | — | — |
| 2026-06-09 | $2.88 | $2.88 | 30,000 | — | — |
| 2026-06-08 | $2.96 | $2.96 | 53,000 | — | — |
| 2026-06-05 | $2.89 | $2.89 | 1,180,000 | — | — |
| 2026-06-04 | $3.26 | $3.26 | 19,500 | — | — |
| 2026-06-03 | $3.03 | $3.03 | 17,800 | — | — |
| 2026-06-02 | $3.10 | $3.10 | 28,700 | — | — |
| 2026-06-01 | $2.93 | $2.93 | 27,500 | — | — |
| 2026-05-29 | $2.83 | $2.83 | 41,800 | — | — |
| 2026-05-28 | $3.05 | $3.05 | 36,000 | — | — |
| 2026-05-27 | $3.18 | $3.18 | 25,200 | — | — |
| 2026-05-26 | $3.40 | $3.40 | 28,100 | — | — |
| 2026-05-22 | $3.43 | $3.43 | 8,900 | — | — |
| 2026-05-21 | $3.43 | $3.43 | 7,900 | — | — |
| 2026-05-20 | $3.50 | $3.50 | 12,400 | — | — |
| 2026-05-19 | $3.59 | $3.59 | 5,300 | — | — |
| 2026-05-18 | $3.59 | $3.59 | 33,600 | — | — |
| 2026-05-15 | $3.95 | $3.95 | 32,000 | — | — |
| 2026-05-14 | $4.05 | $4.05 | 43,900 | — | — |
| 2026-05-13 | $3.61 | $3.61 | 52,700 | — | — |
| 2026-05-12 | $3.20 | $3.20 | 67,600 | — | — |
| 2026-05-11 | $3.71 | $3.71 | 53,200 | — | — |
| 2026-05-08 | $4.03 | $4.03 | 88,700 | — | — |
| 2026-05-07 | $4.75 | $4.75 | 187,500 | — | — |
| 2026-05-06 | $6.51 | $6.51 | 362,100 | — | — |
| 2026-05-05 | $5.44 | $5.44 | 224,600 | — | — |
| 2026-05-04 | $4.24 | $4.24 | 293,800 | — | — |
| 2026-05-01 | $3.99 | $3.99 | 414,800 | — | — |
| 2026-04-30 | $2.97 | $2.97 | 148,200 | — | — |
| 2026-04-29 | $2.86 | $2.86 | 471,400 | — | — |
| 2026-04-28 | $2.87 | $2.87 | 9,387,800 | — | — |
| 2026-04-27 | $2.45 | $2.45 | 75,700 | — | — |
| 2026-04-24 | $2.44 | $2.44 | 45,775 | — | — |
| 2026-04-23 | $2.65 | $2.65 | 35,975 | — | — |
| 2026-04-22 | $2.82 | $2.82 | 11,750 | — | — |
| 2026-04-21 | $2.80 | $2.80 | 21,550 | — | — |
| 2026-04-20 | $2.95 | $2.95 | 15,900 | — | — |
| 2026-04-17 | $2.80 | $2.80 | 22,475 | — | — |
| 2026-04-16 | $2.88 | $2.88 | 13,200 | — | — |
| 2026-04-15 | $2.96 | $2.96 | 21,300 | — | — |
| 2026-04-14 | $2.74 | $2.74 | 22,300 | — | — |
| 2026-04-13 | $2.68 | $2.68 | 72,750 | — | — |
| 2026-04-10 | $2.38 | $2.38 | 90,225 | — | — |
| 2026-04-09 | $2.68 | $2.68 | 49,475 | — | — |
| 2026-04-08 | $2.88 | $2.88 | 23,300 | — | — |
| 2026-04-07 | $3.12 | $3.12 | 9,525 | — | — |
| 2026-04-06 | $3.26 | $3.26 | 62,525 | — | — |
| 2026-04-02 | $3.04 | $3.04 | 13,625 | — | — |
| 2026-04-01 | $3.08 | $3.08 | 10,875 | — | — |
| 2026-03-31 | $3.24 | $3.24 | 16,525 | — | — |
| 2026-03-30 | $3.09 | $3.09 | 47,000 | — | — |
| 2026-03-27 | $3.07 | $3.07 | 24,175 | — | — |
| 2026-03-26 | $2.98 | $2.98 | 16,575 | — | — |
| 2026-03-25 | $3.16 | $3.16 | 23,250 | — | — |
| 2026-03-24 | $3.31 | $3.31 | 11,975 | — | — |
| 2026-03-23 | $3.32 | $3.32 | 21,925 | — | — |
| 2026-03-20 | $3.28 | $3.28 | 27,625 | — | — |
| 2026-03-19 | $3.50 | $3.50 | 33,225 | — | — |
| 2026-03-18 | $3.72 | $3.72 | 18,050 | — | — |
| 2026-03-17 | $3.88 | $3.88 | 14,150 | — | — |
| 2026-03-16 | $3.88 | $3.88 | 24,275 | — | — |
| 2026-03-13 | $3.92 | $3.92 | 10,000 | — | — |
| 2026-03-12 | $3.92 | $3.92 | 9,800 | — | — |
| 2026-03-11 | $3.88 | $3.88 | 15,600 | — | — |
| 2026-03-10 | $4.04 | $4.04 | 31,950 | — | — |
| 2026-03-09 | $3.90 | $3.90 | 16,625 | — | — |
| 2026-03-06 | $3.98 | $3.98 | 15,175 | — | — |
| 2026-03-05 | $4.16 | $4.16 | 45,525 | — | — |
| 2026-03-04 | $4.12 | $4.12 | 32,925 | — | — |
| 2026-03-03 | $4.00 | $4.00 | 80,450 | — | — |
| 2026-03-02 | $4.08 | $4.08 | 54,225 | — | — |
| 2026-02-27 | $4.36 | $4.36 | 87,425 | — | — |
| 2026-02-26 | $3.68 | $3.68 | 76,100 | — | — |
| 2026-02-25 | $3.81 | $3.81 | 110,400 | — | — |
| 2026-02-24 | $4.16 | $4.16 | 87,375 | — | — |
| 2026-02-23 | $4.12 | $4.12 | 158,575 | — | — |
| 2026-02-20 | $5.00 | $5.00 | 137,000 | — | — |
| 2026-02-19 | $5.72 | $5.72 | 13,375 | — | — |
| 2026-02-18 | $5.84 | $5.84 | 19,325 | — | — |
| 2026-02-17 | $5.68 | $5.68 | 56,875 | — | — |
| 2026-02-13 | $6.12 | $6.12 | 20,775 | — | — |
| 2026-02-12 | $6.32 | $6.32 | 84,725 | — | — |
| 2026-02-11 | $6.84 | $6.84 | 61,400 | — | — |
| 2026-02-10 | $7.40 | $7.40 | 94,650 | — | — |
| 2026-02-09 | $6.56 | $6.56 | 46,600 | — | — |
| 2026-02-06 | $6.88 | $6.88 | 107,950 | — | — |
| 2026-02-05 | $6.36 | $6.36 | 80,500 | — | — |
| 2026-02-04 | $7.04 | $7.04 | 62,350 | — | — |
| 2026-02-03 | $7.48 | $7.48 | 99,875 | — | — |
| 2026-02-02 | $8.48 | $8.48 | 87,200 | — | — |
| 2026-01-30 | $9.12 | $9.12 | 101,425 | — | — |
| 2026-01-29 | $10.48 | $10.48 | 413,750 | — | — |
| 2026-01-28 | $12.36 | $12.36 | 176,750 | — | — |
| 2026-01-27 | $11.88 | $11.88 | 300,500 | — | — |
| 2026-01-26 | $13.60 | $13.60 | 664,025 | — | — |
| 2026-01-23 | $16.44 | $16.44 | 28,425,450 | — | — |
| 2026-01-22 | $9.24 | $9.24 | 4,582,700 | — | — |
| 2026-01-21 | $7.12 | $7.12 | 213,875 | — | — |
| 2026-01-20 | $7.36 | $7.36 | 2,152,500 | — | — |
| 2026-01-16 | $6.88 | $6.88 | 102,400 | — | — |
| 2026-01-15 | $6.76 | $6.76 | 159,200 | — | — |
| 2026-01-14 | $7.76 | $7.76 | 197,075 | — | — |
| 2026-01-13 | $7.60 | $7.60 | 171,100 | — | — |
| 2026-01-12 | $8.96 | $8.96 | 246,100 | — | — |
| 2026-01-09 | $9.90 | $9.90 | 43,024 | — | — |
| 2026-01-08 | $11.00 | $11.00 | 138,655 | — | — |
| 2026-01-07 | $11.66 | $11.66 | 31,435 | — | — |
| 2026-01-06 | $12.10 | $12.10 | 30,986 | — | — |
| 2026-01-05 | $12.76 | $12.76 | 46,950 | — | — |
| 2026-01-02 | $12.54 | $12.54 | 108,478 | — | — |