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
- 2023-01-11 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 | — | — | — | $3.90 | 5 |
| 2026-09-01 | — | — | — | $3.98 | 30 |
| 2026-08-27 | $3.93 | $3.93 | 26,600 | $3.92 | 208 |
| 2026-08-26 | $4.07 | $4.07 | 11,500 | — | — |
| 2026-08-25 | $4.16 | $4.16 | 20,400 | $4.21 | 40 |
| 2026-08-24 | $4.09 | $4.09 | 12,200 | $4.03 | 125 |
| 2026-08-21 | $4.05 | $4.05 | 15,500 | $4.12 | 41 |
| 2026-08-20 | $4.07 | $4.07 | 54,400 | $3.86 | 10 |
| 2026-08-19 | $3.83 | $3.83 | 28,600 | — | — |
| 2026-08-18 | $4.00 | $4.00 | 37,600 | — | — |
| 2026-08-17 | $4.27 | $4.27 | 41,200 | — | — |
| 2026-08-14 | $4.38 | $4.38 | 46,200 | — | — |
| 2026-08-13 | $4.26 | $4.26 | 34,800 | — | — |
| 2026-08-12 | $4.38 | $4.38 | 73,000 | $4.35 | 22 |
| 2026-08-11 | $4.75 | $4.75 | 76,500 | — | — |
| 2026-08-10 | $4.82 | $4.82 | 367,700 | $3.87 | 1,479 |
| 2026-08-07 | $4.60 | $4.60 | 26,617,300 | $6.06 | 39,152 |
| 2026-08-06 | $3.45 | $3.45 | 8,463,900 | — | — |
| 2026-08-05 | $3.34 | $3.34 | 31,800 | $3.43 | 18 |
| 2026-08-04 | $3.58 | $3.58 | 12,400 | $3.63 | 136 |
| 2026-08-03 | $3.79 | $3.79 | 40,200 | $3.76 | 133 |
| 2026-07-31 | $3.77 | $3.77 | 73,500 | $3.40 | 111 |
| 2026-07-30 | $3.21 | $3.21 | 10,500 | — | — |
| 2026-07-29 | $3.19 | $3.19 | 11,600 | $3.20 | 7 |
| 2026-07-28 | $3.30 | $3.30 | 7,300 | — | — |
| 2026-07-27 | $3.31 | $3.31 | 12,900 | — | — |
| 2026-07-24 | $3.16 | $3.16 | 29,300 | — | — |
| 2026-07-23 | $3.45 | $3.45 | 60,100 | $3.36 | 200 |
| 2026-07-22 | $3.08 | $3.08 | 35,000 | $3.19 | 1 |
| 2026-07-21 | $2.88 | $2.88 | 18,000 | — | — |
| 2026-07-20 | $2.83 | $2.83 | 24,600 | $2.91 | 200 |
| 2026-07-17 | $3.13 | $3.13 | 11,600 | — | — |
| 2026-07-16 | $3.26 | $3.26 | 12,500 | — | — |
| 2026-07-15 | $3.37 | $3.37 | 22,300 | — | — |
| 2026-07-14 | $3.46 | $3.46 | 43,600 | — | — |
| 2026-07-13 | $3.74 | $3.74 | 37,500 | — | — |
| 2026-07-10 | $3.94 | $3.94 | 40,100 | — | — |
| 2026-07-09 | $4.34 | $4.34 | 65,700 | — | — |
| 2026-07-08 | $4.23 | $4.23 | 78,600 | — | — |
| 2026-07-07 | $4.59 | $4.59 | 102,400 | — | — |
| 2026-07-06 | $4.72 | $4.72 | 667,000 | — | — |
| 2026-07-02 | $4.47 | $4.47 | 22,653,000 | — | — |
| 2026-07-01 | $2.88 | $2.88 | 3,913,400 | — | — |
| 2026-06-30 | $2.68 | $2.68 | 26,800 | — | — |
| 2026-06-29 | $2.66 | $2.66 | 33,900 | — | — |
| 2026-06-26 | $2.79 | $2.79 | 71,700 | — | — |
| 2026-06-25 | $2.79 | $2.79 | 73,700 | — | — |
| 2026-06-24 | $2.89 | $2.89 | 118,000 | — | — |
| 2026-06-23 | $3.17 | $3.17 | 58,400 | — | — |
| 2026-06-22 | $3.44 | $3.44 | 74,800 | — | — |
| 2026-06-18 | $3.99 | $3.99 | 100,800 | — | — |
| 2026-06-17 | $4.62 | $4.62 | 171,000 | — | — |
| 2026-06-16 | $5.34 | $5.34 | 278,600 | — | — |
| 2026-06-15 | $5.18 | $5.18 | 760,400 | — | — |
| 2026-06-12 | $4.88 | $4.88 | 29,084,000 | — | — |
| 2026-06-11 | $3.88 | $3.88 | 1,254,800 | — | — |
| 2026-06-10 | $7.20 | $7.20 | 113,587,700 | — | — |
| 2026-06-09 | $1.84 | $1.84 | 78,600 | — | — |
| 2026-06-08 | $1.80 | $1.80 | 103,100 | — | — |
| 2026-06-05 | $1.77 | $1.77 | 13,800 | — | — |
| 2026-06-04 | $1.84 | $1.84 | 10,000 | — | — |
| 2026-06-03 | $1.90 | $1.90 | 9,900 | — | — |
| 2026-06-02 | $1.90 | $1.90 | 11,500 | — | — |
| 2026-06-01 | $1.86 | $1.85 | 20,900 | — | — |
| 2026-05-29 | $1.87 | $1.87 | 3,900 | — | — |
| 2026-05-28 | $1.91 | $1.91 | 136,800 | — | — |
| 2026-05-27 | $1.86 | $1.86 | 14,600 | — | — |
| 2026-05-26 | $1.89 | $1.89 | 21,600 | — | — |
| 2026-05-22 | $2.04 | $2.04 | 90,300 | — | — |
| 2026-05-21 | $1.90 | $1.90 | 7,400 | — | — |
| 2026-05-20 | $1.92 | $1.92 | 5,700 | — | — |
| 2026-05-19 | $1.99 | $1.99 | 5,100 | — | — |
| 2026-05-18 | $1.99 | $1.99 | 9,400 | — | — |
| 2026-05-15 | $2.06 | $2.06 | 1,200 | — | — |
| 2026-05-14 | $2.03 | $2.03 | 4,800 | — | — |
| 2026-05-13 | $1.99 | $1.99 | 15,600 | — | — |
| 2026-05-12 | $2.14 | $2.14 | 6,600 | — | — |
| 2026-05-11 | $2.13 | $2.13 | 3,600 | — | — |
| 2026-05-08 | $2.10 | $2.10 | 6,600 | — | — |
| 2026-05-07 | $2.15 | $2.15 | 3,100 | — | — |
| 2026-05-06 | $2.11 | $2.11 | 7,400 | — | — |
| 2026-05-05 | $2.15 | $2.15 | 4,000 | — | — |
| 2026-05-04 | $2.18 | $2.18 | 3,200 | — | — |
| 2026-05-01 | $2.15 | $2.15 | 13,100 | — | — |
| 2026-04-30 | $2.03 | $2.03 | 24,400 | — | — |
| 2026-04-29 | $2.31 | $2.31 | 2,700 | — | — |
| 2026-04-28 | $2.32 | $2.32 | 2,500 | — | — |
| 2026-04-27 | $2.30 | $2.30 | 5,300 | — | — |
| 2026-04-24 | $2.22 | $2.22 | 6,200 | — | — |
| 2026-04-23 | $2.21 | $2.21 | 12,800 | — | — |
| 2026-04-22 | $2.33 | $2.33 | 9,300 | — | — |
| 2026-04-21 | $2.32 | $2.32 | 4,100 | — | — |
| 2026-04-20 | $2.40 | $2.40 | 4,500 | — | — |
| 2026-04-17 | $2.51 | $2.51 | 32,100 | — | — |
| 2026-04-16 | $2.64 | $2.64 | 36,700 | — | — |
| 2026-04-15 | $2.70 | $2.70 | 8,900 | — | — |
| 2026-04-14 | $2.69 | $2.69 | 6,000 | — | — |
| 2026-04-13 | $2.57 | $2.57 | 4,800 | — | — |
| 2026-04-10 | $2.59 | $2.59 | 3,300 | — | — |
| 2026-04-09 | $2.63 | $2.63 | 10,800 | — | — |
| 2026-04-08 | $2.58 | $2.58 | 4,100 | — | — |
| 2026-04-07 | $2.42 | $2.42 | 13,000 | — | — |
| 2026-04-06 | $2.41 | $2.41 | 7,900 | — | — |
| 2026-04-02 | $2.45 | $2.45 | 1,400 | — | — |
| 2026-04-01 | $2.46 | $2.46 | 17,500 | — | — |
| 2026-03-31 | $2.45 | $2.45 | 32,100 | — | — |
| 2026-03-30 | $2.37 | $2.37 | 35,900 | — | — |
| 2026-03-27 | $2.75 | $2.75 | 4,700 | — | — |
| 2026-03-26 | $2.80 | $2.80 | 6,700 | — | — |
| 2026-03-25 | $2.84 | $2.84 | 15,100 | — | — |
| 2026-03-24 | $2.83 | $2.83 | 9,200 | — | — |
| 2026-03-23 | $2.90 | $2.90 | 28,900 | — | — |
| 2026-03-20 | $2.87 | $2.87 | 25,100 | — | — |
| 2026-03-19 | $2.76 | $2.76 | 3,700 | — | — |
| 2026-03-18 | $2.81 | $2.81 | 11,200 | — | — |
| 2026-03-17 | $3.00 | $3.00 | 13,900 | — | — |
| 2026-03-16 | $3.08 | $3.08 | 27,100 | — | — |
| 2026-03-13 | $3.22 | $3.22 | 85,400 | — | — |
| 2026-03-12 | $3.09 | $3.09 | 13,300 | — | — |
| 2026-03-11 | $3.09 | $3.09 | 15,600 | — | — |
| 2026-03-10 | $3.01 | $3.01 | 45,200 | — | — |
| 2026-03-09 | $3.29 | $3.29 | 33,800 | — | — |
| 2026-03-06 | $3.79 | $3.79 | 68,200 | — | — |
| 2026-03-05 | $3.80 | $3.80 | 141,300 | — | — |
| 2026-03-04 | $3.49 | $3.49 | 177,500 | — | — |
| 2026-03-03 | $3.07 | $3.07 | 27,200 | — | — |
| 2026-03-02 | $3.02 | $3.02 | 4,900 | — | — |
| 2026-02-27 | $3.13 | $3.13 | 3,300 | — | — |
| 2026-02-26 | $3.36 | $3.36 | 8,200 | — | — |
| 2026-02-25 | $3.37 | $3.37 | 9,700 | — | — |
| 2026-02-24 | $3.43 | $3.43 | 10,000 | — | — |
| 2026-02-23 | $3.40 | $3.40 | 57,100 | — | — |
| 2026-02-20 | $3.58 | $3.58 | 12,010 | — | — |
| 2026-02-19 | $3.52 | $3.52 | 9,555 | — | — |
| 2026-02-18 | $4.00 | $4.00 | 7,495 | — | — |
| 2026-02-17 | $4.06 | $4.06 | 4,620 | — | — |
| 2026-02-13 | $4.12 | $4.12 | 5,505 | — | — |
| 2026-02-12 | $4.10 | $4.10 | 33,385 | — | — |
| 2026-02-11 | $3.80 | $3.80 | 22,770 | — | — |
| 2026-02-10 | $4.62 | $4.62 | 7,315 | — | — |
| 2026-02-09 | $4.74 | $4.74 | 2,895 | — | — |
| 2026-02-06 | $4.84 | $4.84 | 6,505 | — | — |
| 2026-02-05 | $4.54 | $4.54 | 6,900 | — | — |
| 2026-02-04 | $4.90 | $4.90 | 9,400 | — | — |
| 2026-02-03 | $5.10 | $5.10 | 14,160 | — | — |
| 2026-02-02 | $4.98 | $4.98 | 8,180 | — | — |
| 2026-01-30 | $5.24 | $5.24 | 31,345 | — | — |
| 2026-01-29 | $5.12 | $5.12 | 9,780 | — | — |
| 2026-01-28 | $5.48 | $5.48 | 7,750 | — | — |
| 2026-01-27 | $5.60 | $5.60 | 5,740 | — | — |
| 2026-01-26 | $5.52 | $5.52 | 3,435 | — | — |
| 2026-01-23 | $5.52 | $5.52 | 8,625 | — | — |
| 2026-01-22 | $5.48 | $5.48 | 2,205 | — | — |
| 2026-01-21 | $5.56 | $5.56 | 2,760 | — | — |
| 2026-01-20 | $5.52 | $5.52 | 7,810 | — | — |
| 2026-01-16 | $5.64 | $5.64 | 2,925 | — | — |
| 2026-01-15 | $5.68 | $5.68 | 4,785 | — | — |
| 2026-01-14 | $5.60 | $5.60 | 3,655 | — | — |
| 2026-01-13 | $5.74 | $5.74 | 2,095 | — | — |
| 2026-01-12 | $5.74 | $5.74 | 9,840 | — | — |
| 2026-01-09 | $6.00 | $6.00 | 6,770 | — | — |
| 2026-01-08 | $6.00 | $6.00 | 4,205 | — | — |
| 2026-01-07 | $5.96 | $5.96 | 4,135 | — | — |
| 2026-01-06 | $5.86 | $5.86 | 125,925 | — | — |
| 2026-01-05 | $6.38 | $6.38 | 15,590 | — | — |
| 2026-01-02 | $5.90 | $5.90 | 9,420 | — | — |