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
- 2025-06-18 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 | — | — | — | $2.74 | 100 |
| 2026-09-01 | — | — | — | $2.79 | 10 |
| 2026-08-31 | — | — | — | $2.81 | 159 |
| 2026-08-28 | — | — | — | $2.90 | 10 |
| 2026-08-27 | $2.83 | $2.83 | 3,600 | — | — |
| 2026-08-26 | $3.04 | $3.04 | 14,700 | $2.91 | 15 |
| 2026-08-25 | $3.08 | $3.08 | 7,700 | $3.06 | 201 |
| 2026-08-24 | $3.28 | $3.28 | 25,500 | $2.90 | 178 |
| 2026-08-21 | $3.05 | $3.05 | 12,100 | $2.93 | 101 |
| 2026-08-20 | $3.01 | $3.01 | 15,100 | $2.98 | 545 |
| 2026-08-19 | $3.09 | $3.09 | 7,500 | $3.04 | 428 |
| 2026-08-18 | $2.97 | $2.97 | 15,100 | $3.06 | 200 |
| 2026-08-17 | $2.96 | $2.96 | 24,400 | $3.33 | 600 |
| 2026-08-14 | $3.25 | $3.25 | 20,600 | $3.08 | 328 |
| 2026-08-13 | $3.10 | $3.10 | 62,000 | $2.91 | 700 |
| 2026-08-12 | $3.21 | $3.21 | 11,500 | $3.27 | 62 |
| 2026-08-11 | $3.36 | $3.36 | 26,200 | $3.51 | 120 |
| 2026-08-10 | $3.55 | $3.55 | 21,200 | $3.67 | 131 |
| 2026-08-07 | $3.57 | $3.57 | 48,300 | $3.41 | 588 |
| 2026-08-06 | $3.45 | $3.45 | 35,700 | $3.47 | 797 |
| 2026-08-05 | $3.43 | $3.43 | 70,800 | $3.71 | 500 |
| 2026-08-04 | $3.72 | $3.72 | 58,600 | $3.69 | 10 |
| 2026-08-03 | $3.52 | $3.52 | 97,100 | $3.59 | 4,151 |
| 2026-07-31 | $3.65 | $3.65 | 140,100 | $3.57 | 280 |
| 2026-07-30 | $3.60 | $3.60 | 506,600 | $3.24 | 1,566 |
| 2026-07-29 | $3.92 | $3.92 | 4,308,200 | $4.33 | 10,957 |
| 2026-07-28 | $3.81 | $3.81 | 21,115,700 | $2.94 | 70,973 |
| 2026-07-27 | $2.05 | $2.05 | 535,200 | $4.95 | 294 |
| 2026-07-24 | $5.10 | $5.10 | 175,600 | $6.09 | 446 |
| 2026-07-23 | $6.40 | $6.40 | 161,500 | $7.31 | 520 |
| 2026-07-22 | $7.09 | $7.09 | 15,100 | — | — |
| 2026-07-21 | $7.16 | $7.16 | 122,200 | $7.47 | 110 |
| 2026-07-20 | $7.49 | $7.49 | 16,200 | $7.26 | 7 |
| 2026-07-17 | $7.49 | $7.49 | 81,000 | — | — |
| 2026-07-16 | $7.20 | $7.20 | 19,100 | — | — |
| 2026-07-15 | $7.22 | $7.22 | 6,100 | — | — |
| 2026-07-14 | $7.21 | $7.21 | 41,600 | — | — |
| 2026-07-13 | $7.20 | $7.20 | 46,200 | — | — |
| 2026-07-10 | $7.45 | $7.45 | 17,400 | — | — |
| 2026-07-09 | $7.05 | $7.05 | 18,000 | — | — |
| 2026-07-08 | $7.21 | $7.21 | 8,400 | — | — |
| 2026-07-07 | $7.11 | $7.11 | 35,600 | — | — |
| 2026-07-06 | $6.96 | $6.96 | 26,900 | — | — |
| 2026-07-02 | $6.65 | $6.65 | 36,900 | — | — |
| 2026-07-01 | $6.76 | $6.76 | 100,200 | — | — |
| 2026-06-30 | $7.00 | $7.00 | 45,400 | — | — |
| 2026-06-29 | $7.05 | $7.05 | 55,900 | — | — |
| 2026-06-26 | $7.82 | $7.82 | 14,000 | — | — |
| 2026-06-25 | $7.40 | $7.40 | 73,800 | — | — |
| 2026-06-24 | $7.60 | $7.60 | 38,600 | — | — |
| 2026-06-23 | $6.80 | $6.80 | 42,800 | — | — |
| 2026-06-22 | $7.39 | $7.39 | 37,100 | — | — |
| 2026-06-18 | $7.47 | $7.47 | 37,000 | — | — |
| 2026-06-17 | $7.22 | $7.22 | 32,100 | — | — |
| 2026-06-16 | $6.63 | $6.63 | 42,800 | — | — |
| 2026-06-15 | $6.72 | $6.72 | 17,700 | — | — |
| 2026-06-12 | $6.51 | $6.51 | 48,600 | — | — |
| 2026-06-11 | $6.92 | $6.92 | 45,600 | — | — |
| 2026-06-10 | $6.80 | $6.80 | 11,800 | — | — |
| 2026-06-09 | $6.58 | $6.58 | 32,200 | — | — |
| 2026-06-08 | $6.52 | $6.52 | 123,500 | — | — |
| 2026-06-05 | $5.60 | $5.60 | 760,600 | — | — |
| 2026-06-04 | $10.85 | $10.85 | 535,000 | — | — |
| 2026-06-03 | $9.50 | $9.50 | 79,600 | — | — |
| 2026-06-02 | $10.51 | $10.51 | 144,500 | — | — |
| 2026-06-01 | $10.45 | $10.45 | 88,000 | — | — |
| 2026-05-29 | $7.60 | $7.60 | 14,300 | — | — |
| 2026-05-28 | $8.87 | $8.87 | 15,200 | — | — |
| 2026-05-27 | $9.63 | $9.63 | 16,500 | — | — |
| 2026-05-26 | $10.17 | $10.17 | 19,000 | — | — |
| 2026-05-22 | $10.48 | $10.48 | 10,200 | — | — |
| 2026-05-21 | $9.38 | $9.38 | 8,200 | — | — |
| 2026-05-20 | $9.00 | $9.00 | 31,100 | — | — |
| 2026-05-19 | $9.26 | $9.26 | 29,500 | — | — |
| 2026-05-18 | $7.81 | $7.81 | 21,700 | — | — |
| 2026-05-15 | $7.49 | $7.49 | 22,400 | — | — |
| 2026-05-14 | $7.06 | $7.06 | 22,700 | — | — |
| 2026-05-13 | $6.48 | $6.48 | 14,500 | — | — |
| 2026-05-12 | $6.70 | $6.70 | 20,600 | — | — |
| 2026-05-11 | $6.80 | $6.80 | 42,000 | — | — |
| 2026-05-08 | $7.49 | $7.49 | 39,900 | — | — |
| 2026-05-07 | $6.97 | $6.97 | 20,700 | — | — |
| 2026-05-06 | $6.55 | $6.55 | 41,100 | — | — |
| 2026-05-05 | $6.77 | $6.77 | 36,400 | — | — |
| 2026-05-04 | $7.28 | $7.28 | 30,400 | — | — |
| 2026-05-01 | $7.01 | $7.01 | 251,400 | — | — |
| 2026-04-30 | $7.16 | $7.16 | 131,400 | — | — |
| 2026-04-29 | $7.40 | $7.40 | 154,200 | — | — |
| 2026-04-28 | $7.09 | $7.09 | 48,300 | — | — |
| 2026-04-27 | $7.19 | $7.19 | 365,100 | — | — |
| 2026-04-24 | $6.31 | $6.31 | 44,400 | — | — |
| 2026-04-23 | $6.25 | $6.25 | 157,600 | — | — |
| 2026-04-22 | $6.65 | $6.65 | 246,300 | — | — |
| 2026-04-21 | $7.20 | $7.20 | 76,300 | — | — |
| 2026-04-20 | $6.97 | $6.97 | 58,800 | — | — |
| 2026-04-17 | $6.73 | $6.73 | 96,300 | — | — |
| 2026-04-16 | $7.00 | $7.00 | 119,500 | — | — |
| 2026-04-15 | $6.92 | $6.92 | 87,300 | — | — |
| 2026-04-14 | $6.90 | $6.90 | 40,100 | — | — |
| 2026-04-13 | $7.10 | $7.10 | 5,300 | — | — |
| 2026-04-10 | $6.68 | $6.68 | 7,300 | — | — |
| 2026-04-09 | $6.46 | $6.46 | 11,700 | — | — |
| 2026-04-08 | $6.46 | $6.46 | 2,600 | — | — |
| 2026-04-07 | $6.40 | $6.40 | 4,200 | — | — |
| 2026-04-06 | $6.18 | $6.18 | 12,400 | — | — |
| 2026-04-02 | $6.06 | $6.06 | 1,600 | — | — |
| 2026-04-01 | $6.01 | $6.01 | 500 | — | — |
| 2026-03-31 | $5.85 | $5.85 | 35,900 | — | — |
| 2026-03-30 | $5.91 | $5.91 | 82,300 | — | — |
| 2026-03-27 | $7.26 | $7.26 | 73,300 | — | — |
| 2026-03-26 | $5.50 | $5.50 | 62,800 | — | — |
| 2026-03-25 | $5.70 | $5.70 | 0 | — | — |
| 2026-03-24 | $5.70 | $5.70 | 16,700 | — | — |
| 2026-03-23 | $5.20 | $5.20 | 18,700 | — | — |
| 2026-03-20 | $5.85 | $5.85 | 7,500 | — | — |
| 2026-03-19 | $5.23 | $5.23 | 700 | — | — |
| 2026-03-18 | $5.60 | $5.60 | 7,500 | — | — |
| 2026-03-17 | $5.79 | $5.79 | 11,300 | — | — |
| 2026-03-16 | $5.91 | $5.91 | 5,300 | — | — |
| 2026-03-13 | $6.00 | $6.00 | 15,000 | — | — |
| 2026-03-12 | $5.35 | $5.35 | 14,900 | — | — |
| 2026-03-11 | $5.40 | $5.40 | 16,800 | — | — |
| 2026-03-10 | $5.01 | $5.01 | 7,400 | — | — |
| 2026-03-09 | $5.36 | $5.36 | 5,000 | — | — |
| 2026-03-06 | $4.85 | $4.85 | 5,100 | — | — |
| 2026-03-05 | $5.02 | $5.02 | 0 | — | — |
| 2026-03-04 | $5.02 | $5.02 | 10,700 | — | — |
| 2026-03-03 | $4.98 | $4.98 | 14,600 | — | — |
| 2026-03-02 | $5.05 | $5.05 | 8,200 | — | — |
| 2026-02-27 | $4.74 | $4.74 | 11,600 | — | — |
| 2026-02-26 | $5.20 | $5.20 | 16,800 | — | — |
| 2026-02-25 | $5.65 | $5.65 | 20,700 | — | — |
| 2026-02-24 | $5.11 | $5.11 | 11,300 | — | — |
| 2026-02-23 | $5.24 | $5.24 | 11,300 | — | — |
| 2026-02-20 | $5.72 | $5.72 | 0 | — | — |
| 2026-02-19 | $5.72 | $5.72 | 600 | — | — |
| 2026-02-18 | $5.52 | $5.52 | 1,400 | — | — |
| 2026-02-17 | $5.53 | $5.53 | 25,500 | — | — |
| 2026-02-13 | $4.71 | $4.71 | 12,300 | — | — |
| 2026-02-12 | $5.48 | $5.48 | 1,900 | — | — |
| 2026-02-11 | $5.47 | $5.47 | 9,800 | — | — |
| 2026-02-10 | $5.46 | $5.46 | 1,000 | — | — |
| 2026-02-09 | $5.52 | $5.52 | 2,900 | — | — |
| 2026-02-06 | $5.31 | $5.31 | 24,800 | — | — |
| 2026-02-05 | $5.64 | $5.64 | 9,000 | — | — |
| 2026-02-04 | $5.56 | $5.56 | 65,600 | — | — |
| 2026-02-03 | $6.13 | $6.13 | 2,200 | — | — |
| 2026-02-02 | $6.12 | $6.12 | 11,400 | — | — |
| 2026-01-30 | $6.24 | $6.24 | 2,100 | — | — |
| 2026-01-29 | $6.06 | $6.06 | 7,200 | — | — |
| 2026-01-28 | $6.05 | $6.05 | 3,500 | — | — |
| 2026-01-27 | $6.15 | $6.15 | 10,600 | — | — |
| 2026-01-26 | $6.00 | $6.00 | 3,400 | — | — |
| 2026-01-23 | $5.96 | $5.96 | 2,200 | — | — |
| 2026-01-22 | $6.08 | $6.08 | 17,000 | — | — |
| 2026-01-21 | $5.89 | $5.89 | 13,700 | — | — |
| 2026-01-20 | $5.90 | $5.90 | 7,200 | — | — |
| 2026-01-16 | $5.88 | $5.88 | 47,500 | — | — |
| 2026-01-15 | $5.95 | $5.95 | 68,000 | — | — |
| 2026-01-14 | $5.53 | $5.53 | 9,300 | — | — |
| 2026-01-13 | $5.22 | $5.22 | 3,000 | — | — |
| 2026-01-12 | $5.35 | $5.35 | 32,900 | — | — |
| 2026-01-09 | $5.35 | $5.35 | 7,300 | — | — |
| 2026-01-08 | $5.41 | $5.41 | 5,700 | — | — |
| 2026-01-07 | $5.35 | $5.35 | 7,700 | — | — |
| 2026-01-06 | $5.50 | $5.50 | 5,700 | — | — |
| 2026-01-05 | $4.98 | $4.98 | 16,700 | — | — |
| 2026-01-02 | $5.45 | $5.45 | 20,900 | — | — |