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
- 2025-04-17 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 | — | — | — | $4.00 | 8,000 |
| 2026-09-02 | — | — | — | $4.17 | 202 |
| 2026-09-01 | — | — | — | $4.43 | 8 |
| 2026-08-31 | — | — | — | $3.86 | 556 |
| 2026-08-27 | $4.00 | $4.00 | 2,700 | — | — |
| 2026-08-26 | $3.92 | $3.92 | 5,000 | $4.18 | 26 |
| 2026-08-25 | $3.90 | $3.90 | 4,600 | $4.17 | 3 |
| 2026-08-24 | $4.00 | $4.00 | 3,300 | $4.08 | 4 |
| 2026-08-21 | $4.16 | $4.16 | 7,500 | — | — |
| 2026-08-20 | $3.88 | $3.88 | 10,500 | $4.14 | 218 |
| 2026-08-19 | $3.93 | $3.93 | 7,200 | $4.13 | 100 |
| 2026-08-18 | $3.92 | $3.92 | 4,000 | — | — |
| 2026-08-17 | $3.88 | $3.88 | 7,100 | $4.00 | 5 |
| 2026-08-14 | $3.86 | $3.86 | 2,200 | — | — |
| 2026-08-13 | $3.97 | $3.97 | 4,700 | $4.00 | 101 |
| 2026-08-12 | $3.95 | $3.95 | 6,000 | $3.70 | 10 |
| 2026-08-11 | $3.91 | $3.91 | 10,000 | — | — |
| 2026-08-10 | $3.91 | $3.91 | 23,800 | $4.01 | 158 |
| 2026-08-07 | $4.16 | $4.16 | 122,000 | $4.11 | 3,702 |
| 2026-08-06 | $4.02 | $4.02 | 3,000 | — | — |
| 2026-08-05 | $4.03 | $4.03 | 7,500 | $4.05 | 109 |
| 2026-08-04 | $4.01 | $4.01 | 110,000 | $4.04 | 149 |
| 2026-08-03 | $4.19 | $4.19 | 252,400 | $4.08 | 3,503 |
| 2026-07-31 | $4.25 | $4.25 | 5,800 | $4.37 | 53 |
| 2026-07-30 | $4.16 | $4.16 | 11,300 | $4.27 | 362 |
| 2026-07-29 | $3.85 | $3.85 | 9,200 | $4.09 | 211 |
| 2026-07-28 | $4.17 | $4.17 | 92,300 | $4.01 | 289 |
| 2026-07-27 | $4.17 | $4.17 | 78,200 | $3.52 | 4,869 |
| 2026-07-24 | $3.60 | $3.60 | 12,500 | $3.71 | 5 |
| 2026-07-23 | $3.68 | $3.68 | 5,700 | $3.69 | 129 |
| 2026-07-22 | $3.81 | $3.81 | 6,500 | $3.87 | 17 |
| 2026-07-21 | $3.89 | $3.89 | 13,100 | — | — |
| 2026-07-20 | $3.85 | $3.85 | 16,700 | $4.05 | 81 |
| 2026-07-17 | $3.91 | $3.91 | 48,800 | — | — |
| 2026-07-16 | $4.27 | $4.27 | 1,103,900 | — | — |
| 2026-07-15 | $3.53 | $3.53 | 18,600 | — | — |
| 2026-07-14 | $3.64 | $3.64 | 18,000 | — | — |
| 2026-07-13 | $3.97 | $3.97 | 22,900 | — | — |
| 2026-07-10 | $4.43 | $4.43 | 43,400 | — | — |
| 2026-07-09 | $4.69 | $4.69 | 53,300 | — | — |
| 2026-07-08 | $4.76 | $4.76 | 147,900 | — | — |
| 2026-07-07 | $4.94 | $4.94 | 3,377,500 | — | — |
| 2026-07-06 | $3.96 | $3.96 | 1,979,700 | — | — |
| 2026-07-02 | $3.98 | $3.98 | 13,700 | — | — |
| 2026-07-01 | $3.88 | $3.88 | 7,200 | — | — |
| 2026-06-30 | $4.01 | $4.01 | 36,600 | — | — |
| 2026-06-29 | $4.04 | $4.04 | 19,800 | — | — |
| 2026-06-26 | $4.20 | $4.20 | 11,200 | — | — |
| 2026-06-25 | $4.38 | $4.38 | 20,800 | — | — |
| 2026-06-24 | $4.41 | $4.41 | 97,500 | — | — |
| 2026-06-23 | $4.83 | $4.83 | 14,300 | — | — |
| 2026-06-22 | $4.97 | $4.97 | 37,900 | — | — |
| 2026-06-18 | $5.58 | $5.58 | 30,600 | — | — |
| 2026-06-17 | $5.87 | $5.87 | 60,300 | — | — |
| 2026-06-16 | $6.15 | $6.15 | 206,300 | — | — |
| 2026-06-15 | $7.38 | $7.38 | 447,700 | — | — |
| 2026-06-12 | $8.64 | $8.64 | 11,330,800 | — | — |
| 2026-06-11 | $5.98 | $5.98 | 65,396,200 | — | — |
| 2026-06-10 | $3.50 | $3.50 | 2,080,500 | — | — |
| 2026-06-09 | $3.10 | $3.10 | 58,200 | — | — |
| 2026-06-08 | $3.70 | $3.70 | 136,600 | — | — |
| 2026-06-05 | $4.21 | $4.21 | 789,900 | — | — |
| 2026-06-04 | $4.19 | $4.19 | 60,973,900 | — | — |
| 2026-06-03 | $2.61 | $2.61 | 23,400 | — | — |
| 2026-06-02 | $2.73 | $2.73 | 18,000 | — | — |
| 2026-06-01 | $2.76 | $2.76 | 6,800 | — | — |
| 2026-05-29 | $2.94 | $2.94 | 80,800 | — | — |
| 2026-05-28 | $3.10 | $3.10 | 685,900 | — | — |
| 2026-05-27 | $2.88 | $2.88 | 17,200 | — | — |
| 2026-05-26 | $2.57 | $2.57 | 53,300 | — | — |
| 2026-05-22 | $3.03 | $3.03 | 340,500 | — | — |
| 2026-05-21 | $2.92 | $2.92 | 7,848,700 | — | — |
| 2026-05-20 | $2.18 | $2.18 | 2,100 | — | — |
| 2026-05-19 | $2.21 | $2.21 | 1,700 | — | — |
| 2026-05-18 | $2.18 | $2.18 | 7,600 | — | — |
| 2026-05-15 | $2.26 | $2.26 | 4,700 | — | — |
| 2026-05-14 | $2.32 | $2.32 | 33,000 | — | — |
| 2026-05-13 | $2.67 | $2.67 | 98,900 | — | — |
| 2026-05-12 | $2.38 | $2.38 | 6,400 | — | — |
| 2026-05-11 | $2.49 | $2.49 | 18,700 | — | — |
| 2026-05-08 | $2.69 | $2.69 | 5,000 | — | — |
| 2026-05-07 | $2.57 | $2.57 | 14,300 | — | — |
| 2026-05-06 | $2.68 | $2.68 | 63,300 | — | — |
| 2026-05-05 | $2.51 | $2.51 | 150,900 | — | — |
| 2026-05-04 | $2.34 | $2.34 | 11,100 | — | — |
| 2026-05-01 | $2.46 | $2.46 | 0 | — | — |
| 2026-04-30 | $2.46 | $2.46 | 600 | — | — |
| 2026-04-29 | $2.47 | $2.47 | 13,200 | — | — |
| 2026-04-28 | $2.58 | $2.58 | 2,100 | — | — |
| 2026-04-27 | $2.66 | $2.66 | 5,700 | — | — |
| 2026-04-24 | $2.58 | $2.58 | 3,200 | — | — |
| 2026-04-23 | $2.59 | $2.59 | 4,700 | — | — |
| 2026-04-22 | $2.70 | $2.70 | 2,900 | — | — |
| 2026-04-21 | $2.72 | $2.72 | 4,000 | — | — |
| 2026-04-20 | $2.78 | $2.78 | 10,100 | — | — |
| 2026-04-17 | $2.54 | $2.54 | 124,100 | — | — |
| 2026-04-16 | $2.61 | $2.61 | 3,700 | — | — |
| 2026-04-15 | $2.69 | $2.69 | 7,700 | — | — |
| 2026-04-14 | $2.59 | $2.59 | 13,900 | — | — |
| 2026-04-13 | $2.65 | $2.65 | 58,900 | — | — |
| 2026-04-10 | $2.40 | $2.40 | 18,200 | — | — |
| 2026-04-09 | $2.64 | $2.64 | 15,200 | — | — |
| 2026-04-08 | $2.82 | $2.82 | 56,500 | — | — |
| 2026-04-07 | $3.13 | $3.13 | 24,200 | — | — |
| 2026-04-06 | $3.34 | $3.34 | 7,600 | — | — |
| 2026-04-02 | $3.24 | $3.24 | 2,800 | — | — |
| 2026-04-01 | $3.35 | $3.35 | 54,600 | — | — |
| 2026-03-31 | $3.23 | $3.23 | 12,100 | — | — |
| 2026-03-30 | $3.20 | $3.20 | 13,100 | — | — |
| 2026-03-27 | $3.36 | $3.36 | 35,800 | — | — |
| 2026-03-26 | $3.00 | $3.00 | 149,800 | — | — |
| 2026-03-25 | $3.32 | $3.32 | 155,900 | — | — |
| 2026-03-24 | $3.08 | $3.08 | 8,800 | — | — |
| 2026-03-23 | $2.97 | $2.97 | 17,600 | — | — |
| 2026-03-20 | $2.83 | $2.83 | 15,500 | — | — |
| 2026-03-19 | $2.78 | $2.78 | 36,300 | — | — |
| 2026-03-18 | $3.12 | $3.12 | 21,100 | — | — |
| 2026-03-17 | $3.33 | $3.33 | 25,800 | — | — |
| 2026-03-16 | $3.67 | $3.67 | 130,400 | — | — |
| 2026-03-13 | $4.24 | $4.24 | 4,909,800 | — | — |
| 2026-03-12 | $3.46 | $3.46 | 35,600 | — | — |
| 2026-03-11 | $3.09 | $3.09 | 16,300 | — | — |
| 2026-03-10 | $3.04 | $3.04 | 71,900 | — | — |
| 2026-03-09 | $3.12 | $3.12 | 232,400 | — | — |
| 2026-03-06 | $3.25 | $3.25 | 52,800 | — | — |
| 2026-03-05 | $2.72 | $2.72 | 28,000 | — | — |
| 2026-03-04 | $2.61 | $2.61 | 46,500 | — | — |
| 2026-03-03 | $2.60 | $2.60 | 132,700 | — | — |
| 2026-03-02 | $2.40 | $2.40 | 1,273,600 | — | — |
| 2026-02-27 | $2.60 | $2.60 | 8,000 | — | — |
| 2026-02-26 | $2.64 | $2.64 | 24,000 | — | — |
| 2026-02-25 | $2.62 | $2.62 | 53,500 | — | — |
| 2026-02-24 | $2.53 | $2.53 | 103,100 | — | — |
| 2026-02-23 | $2.49 | $2.49 | 43,100 | — | — |
| 2026-02-20 | $2.84 | $2.84 | 1,867,500 | — | — |
| 2026-02-19 | $3.38 | $3.38 | 61,500 | — | — |
| 2026-02-18 | $2.85 | $2.85 | 33,500 | — | — |
| 2026-02-17 | $2.95 | $2.95 | 14,300 | — | — |
| 2026-02-13 | $3.19 | $3.19 | 70,000 | — | — |
| 2026-02-12 | $2.49 | $2.49 | 26,600 | — | — |
| 2026-02-11 | $2.79 | $2.79 | 38,400 | — | — |
| 2026-02-10 | $3.10 | $3.10 | 385,100 | — | — |
| 2026-02-09 | $3.61 | $3.61 | 119,600 | — | — |
| 2026-02-06 | $2.74 | $2.74 | 297,769 | — | — |
| 2026-02-05 | $2.45 | $2.45 | 55,763 | — | — |
| 2026-02-04 | $3.52 | $3.52 | 11,094 | — | — |
| 2026-02-03 | $3.54 | $3.54 | 10,394 | — | — |
| 2026-02-02 | $3.52 | $3.52 | 7,844 | — | — |
| 2026-01-30 | $3.63 | $3.63 | 5,075 | — | — |
| 2026-01-29 | $3.81 | $3.81 | 9,900 | — | — |
| 2026-01-28 | $3.74 | $3.74 | 18,063 | — | — |
| 2026-01-27 | $4.32 | $4.32 | 14,425 | — | — |
| 2026-01-26 | $4.10 | $4.10 | 5,700 | — | — |
| 2026-01-23 | $4.11 | $4.11 | 3,650 | — | — |
| 2026-01-22 | $4.00 | $4.00 | 9,438 | — | — |
| 2026-01-21 | $3.90 | $3.90 | 16,881 | — | — |
| 2026-01-20 | $4.53 | $4.53 | 24,369 | — | — |
| 2026-01-16 | $3.81 | $3.81 | 11,450 | — | — |
| 2026-01-15 | $3.76 | $3.76 | 26,894 | — | — |
| 2026-01-14 | $3.71 | $3.71 | 21,469 | — | — |
| 2026-01-13 | $4.16 | $4.16 | 14,469 | — | — |
| 2026-01-12 | $4.13 | $4.13 | 32,356 | — | — |
| 2026-01-09 | $4.00 | $4.00 | 360,088 | — | — |
| 2026-01-08 | $5.46 | $5.46 | 9,625 | — | — |
| 2026-01-07 | $5.92 | $5.92 | 11,863 | — | — |
| 2026-01-06 | $5.94 | $5.94 | 14,019 | — | — |
| 2026-01-05 | $6.26 | $6.26 | 39,425 | — | — |
| 2026-01-02 | $6.24 | $6.24 | 5,225 | — | — |