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
- 2026-01-07 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 | — | — | — | $3.46 | 14,986 |
| 2026-09-03 | — | — | — | $3.41 | 7,981 |
| 2026-09-02 | — | — | — | $3.54 | 9,170 |
| 2026-09-01 | — | — | — | $3.64 | 13,361 |
| 2026-08-31 | — | — | — | $3.27 | 13,059 |
| 2026-08-28 | — | — | — | $3.33 | 15,020 |
| 2026-08-27 | $3.17 | $3.17 | 1,387,300 | $3.66 | 14,437 |
| 2026-08-26 | $3.36 | $3.36 | 1,137,000 | $3.91 | 20,794 |
| 2026-08-25 | $3.94 | $3.94 | 1,320,600 | $4.14 | 26,166 |
| 2026-08-24 | $4.21 | $4.21 | 2,963,100 | $4.12 | 68,126 |
| 2026-08-21 | $3.97 | $3.97 | 2,570,500 | $3.50 | 39,452 |
| 2026-08-20 | $3.33 | $3.33 | 1,139,400 | $2.78 | 31,991 |
| 2026-08-19 | $2.85 | $2.85 | 580,900 | $2.96 | 7,803 |
| 2026-08-18 | $3.12 | $3.12 | 1,968,200 | $2.75 | 39,861 |
| 2026-08-17 | $2.79 | $2.79 | 1,513,000 | $3.09 | 16,327 |
| 2026-08-14 | $3.03 | $3.03 | 3,556,200 | $2.44 | 23,564 |
| 2026-08-13 | $2.26 | $2.26 | 205,600 | $2.20 | 2,981 |
| 2026-08-12 | $2.30 | $2.30 | 225,900 | $2.45 | 5,154 |
| 2026-08-11 | $2.32 | $2.32 | 215,600 | $2.59 | 3,569 |
| 2026-08-10 | $2.53 | $2.53 | 250,300 | $2.85 | 2,843 |
| 2026-08-07 | $2.81 | $2.81 | 223,800 | $2.71 | 2,160 |
| 2026-08-06 | $2.69 | $2.69 | 191,400 | $2.69 | 8,097 |
| 2026-08-05 | $2.73 | $2.73 | 291,600 | $2.82 | 4,918 |
| 2026-08-04 | $2.90 | $2.90 | 464,500 | $2.96 | 10,545 |
| 2026-08-03 | $2.95 | $2.95 | 507,300 | $3.70 | 5,362 |
| 2026-07-31 | $3.66 | $3.66 | 182,800 | $4.38 | 3,660 |
| 2026-07-30 | $4.42 | $4.42 | 98,000 | $4.45 | 2,884 |
| 2026-07-29 | $4.40 | $4.40 | 192,800 | $4.79 | 1,866 |
| 2026-07-28 | $4.76 | $4.76 | 23,800 | $4.90 | 482 |
| 2026-07-27 | $5.02 | $5.02 | 57,900 | $5.01 | 1,506 |
| 2026-07-24 | $5.07 | $5.07 | 57,600 | $5.18 | 2,413 |
| 2026-07-23 | $5.23 | $5.23 | 56,600 | $5.78 | 598 |
| 2026-07-22 | $5.50 | $5.50 | 115,900 | $5.41 | 3,520 |
| 2026-07-21 | $5.35 | $5.35 | 91,100 | $5.17 | 2,524 |
| 2026-07-20 | $4.99 | $4.99 | 77,100 | $5.00 | 2,529 |
| 2026-07-17 | $4.99 | $4.99 | 108,000 | — | — |
| 2026-07-16 | $5.11 | $5.11 | 17,400 | — | — |
| 2026-07-15 | $5.32 | $5.32 | 55,500 | — | — |
| 2026-07-14 | $5.50 | $5.50 | 35,500 | — | — |
| 2026-07-13 | $5.49 | $5.49 | 60,000 | — | — |
| 2026-07-10 | $5.63 | $5.63 | 79,800 | — | — |
| 2026-07-09 | $5.51 | $5.51 | 92,700 | — | — |
| 2026-07-08 | $5.39 | $5.39 | 158,400 | — | — |
| 2026-07-07 | $5.77 | $5.77 | 123,500 | — | — |
| 2026-07-06 | $5.93 | $5.93 | 89,100 | — | — |
| 2026-07-02 | $6.33 | $6.33 | 50,500 | — | — |
| 2026-07-01 | $6.27 | $6.27 | 71,500 | — | — |
| 2026-06-30 | $6.61 | $6.61 | 62,200 | — | — |
| 2026-06-29 | $6.70 | $6.70 | 80,700 | — | — |
| 2026-06-26 | $7.06 | $7.06 | 100,000 | — | — |
| 2026-06-25 | $6.87 | $6.87 | 56,500 | — | — |
| 2026-06-24 | $6.89 | $6.89 | 69,000 | — | — |
| 2026-06-23 | $7.12 | $7.12 | 68,200 | — | — |
| 2026-06-22 | $6.99 | $6.99 | 67,500 | — | — |
| 2026-06-18 | $7.44 | $7.44 | 102,200 | — | — |
| 2026-06-17 | $7.29 | $7.29 | 82,400 | — | — |
| 2026-06-16 | $7.14 | $7.14 | 94,500 | — | — |
| 2026-06-15 | $6.93 | $6.93 | 31,900 | — | — |
| 2026-06-12 | $6.81 | $6.81 | 48,400 | — | — |
| 2026-06-11 | $7.03 | $7.03 | 96,900 | — | — |
| 2026-06-10 | $6.58 | $6.58 | 72,000 | — | — |
| 2026-06-09 | $6.69 | $6.69 | 53,300 | — | — |
| 2026-06-08 | $6.54 | $6.54 | 62,800 | — | — |
| 2026-06-05 | $6.64 | $6.64 | 147,600 | — | — |
| 2026-06-04 | $6.95 | $6.95 | 43,500 | — | — |
| 2026-06-03 | $7.15 | $7.15 | 59,600 | — | — |
| 2026-06-02 | $7.29 | $7.29 | 66,400 | — | — |
| 2026-06-01 | $7.20 | $7.20 | 169,600 | — | — |
| 2026-05-29 | $6.75 | $6.75 | 114,300 | — | — |
| 2026-05-28 | $7.03 | $7.03 | 135,300 | — | — |
| 2026-05-27 | $6.99 | $6.99 | 256,000 | — | — |
| 2026-05-26 | $7.12 | $7.12 | 464,600 | — | — |
| 2026-05-22 | $7.99 | $7.99 | 164,800 | — | — |
| 2026-05-21 | $8.33 | $8.33 | 117,000 | — | — |
| 2026-05-20 | $7.56 | $7.56 | 81,700 | — | — |
| 2026-05-19 | $7.00 | $7.00 | 105,500 | — | — |
| 2026-05-18 | $7.39 | $7.39 | 107,800 | — | — |
| 2026-05-15 | $7.86 | $7.86 | 137,700 | — | — |
| 2026-05-14 | $8.80 | $8.80 | 172,300 | — | — |
| 2026-05-13 | $9.34 | $9.34 | 91,400 | — | — |
| 2026-05-12 | $10.18 | $10.18 | 142,500 | — | — |
| 2026-05-11 | $9.47 | $9.47 | 113,600 | — | — |
| 2026-05-08 | $9.50 | $9.50 | 92,200 | — | — |
| 2026-05-07 | $9.33 | $9.33 | 226,400 | — | — |
| 2026-05-06 | $9.47 | $9.47 | 69,900 | — | — |
| 2026-05-05 | $9.48 | $9.48 | 105,600 | — | — |
| 2026-05-04 | $9.58 | $9.58 | 133,800 | — | — |
| 2026-05-01 | $9.70 | $9.70 | 203,500 | — | — |
| 2026-04-30 | $9.57 | $9.57 | 98,400 | — | — |
| 2026-04-29 | $8.87 | $8.87 | 66,200 | — | — |
| 2026-04-28 | $9.24 | $9.24 | 82,000 | — | — |
| 2026-04-27 | $9.17 | $9.17 | 66,800 | — | — |
| 2026-04-24 | $9.15 | $9.15 | 84,000 | — | — |
| 2026-04-23 | $9.27 | $9.27 | 92,300 | — | — |
| 2026-04-22 | $9.29 | $9.29 | 219,800 | — | — |
| 2026-04-21 | $8.14 | $8.14 | 66,600 | — | — |
| 2026-04-20 | $8.46 | $8.46 | 158,800 | — | — |
| 2026-04-17 | $8.34 | $8.34 | 156,500 | — | — |
| 2026-04-16 | $8.00 | $8.00 | 88,400 | — | — |
| 2026-04-15 | $7.99 | $7.99 | 146,200 | — | — |
| 2026-04-14 | $8.15 | $8.15 | 95,400 | — | — |
| 2026-04-13 | $7.99 | $7.99 | 104,000 | — | — |
| 2026-04-10 | $7.93 | $7.93 | 137,900 | — | — |
| 2026-04-09 | $7.46 | $7.46 | 73,200 | — | — |
| 2026-04-08 | $7.58 | $7.58 | 140,300 | — | — |
| 2026-04-07 | $8.09 | $8.09 | 119,800 | — | — |
| 2026-04-06 | $7.92 | $7.92 | 63,400 | — | — |
| 2026-04-02 | $8.35 | $8.35 | 83,700 | — | — |
| 2026-04-01 | $8.23 | $8.23 | 163,700 | — | — |
| 2026-03-31 | $7.59 | $7.59 | 66,000 | — | — |
| 2026-03-30 | $6.74 | $6.74 | 70,700 | — | — |
| 2026-03-27 | $6.83 | $6.83 | 39,100 | — | — |
| 2026-03-26 | $6.85 | $6.85 | 70,100 | — | — |
| 2026-03-25 | $7.15 | $7.15 | 49,000 | — | — |
| 2026-03-24 | $7.43 | $7.43 | 47,200 | — | — |
| 2026-03-23 | $7.18 | $7.18 | 35,400 | — | — |
| 2026-03-20 | $6.82 | $6.82 | 37,500 | — | — |
| 2026-03-19 | $7.12 | $7.12 | 179,000 | — | — |
| 2026-03-18 | $6.75 | $6.75 | 137,600 | — | — |
| 2026-03-17 | $7.02 | $7.02 | 154,900 | — | — |
| 2026-03-16 | $7.35 | $7.35 | 177,800 | — | — |
| 2026-03-13 | $7.80 | $7.80 | 87,200 | — | — |
| 2026-03-12 | $7.95 | $7.95 | 244,300 | — | — |
| 2026-03-11 | $7.46 | $7.46 | 177,100 | — | — |
| 2026-03-10 | $7.76 | $7.76 | 309,400 | — | — |
| 2026-03-09 | $8.17 | $8.17 | 376,400 | — | — |
| 2026-03-06 | $9.76 | $9.76 | 380,000 | — | — |
| 2026-03-05 | $8.51 | $8.51 | 155,200 | — | — |
| 2026-03-04 | $8.51 | $8.51 | 114,400 | — | — |
| 2026-03-03 | $9.22 | $9.22 | 215,200 | — | — |
| 2026-03-02 | $10.16 | $10.16 | 710,700 | — | — |
| 2026-02-27 | $7.97 | $7.97 | 143,600 | — | — |
| 2026-02-26 | $8.60 | $8.60 | 140,600 | — | — |
| 2026-02-25 | $9.22 | $9.22 | 147,600 | — | — |
| 2026-02-24 | $10.10 | $10.10 | 193,500 | — | — |
| 2026-02-23 | $9.85 | $9.85 | 188,100 | — | — |
| 2026-02-20 | $10.98 | $10.98 | 440,900 | — | — |
| 2026-02-19 | $11.90 | $11.90 | 517,900 | — | — |
| 2026-02-18 | $13.12 | $13.12 | 462,300 | — | — |
| 2026-02-17 | $10.28 | $10.28 | 338,900 | — | — |
| 2026-02-13 | $9.90 | $9.90 | 452,700 | — | — |
| 2026-02-12 | $7.62 | $7.62 | 103,000 | — | — |
| 2026-02-11 | $7.19 | $7.19 | 134,700 | — | — |
| 2026-02-10 | $6.86 | $6.86 | 108,800 | — | — |
| 2026-02-09 | $6.76 | $6.76 | 180,000 | — | — |
| 2026-02-06 | $6.13 | $6.13 | 118,900 | — | — |
| 2026-02-05 | $5.88 | $5.88 | 91,100 | — | — |
| 2026-02-04 | $6.80 | $6.80 | 86,800 | — | — |
| 2026-02-03 | $7.25 | $7.25 | 123,600 | — | — |
| 2026-02-02 | $7.16 | $7.16 | 172,100 | — | — |
| 2026-01-30 | $6.73 | $6.73 | 97,500 | — | — |
| 2026-01-29 | $7.05 | $7.05 | 192,100 | — | — |
| 2026-01-28 | $7.10 | $7.10 | 132,600 | — | — |
| 2026-01-27 | $7.11 | $7.11 | 163,000 | — | — |
| 2026-01-26 | $7.00 | $7.00 | 495,100 | — | — |
| 2026-01-23 | $9.54 | $9.54 | 345,200 | — | — |
| 2026-01-22 | $9.82 | $9.82 | 201,500 | — | — |
| 2026-01-21 | $7.94 | $7.94 | 189,500 | — | — |
| 2026-01-20 | $8.30 | $8.30 | 43,800 | — | — |
| 2026-01-16 | $8.40 | $8.40 | 105,200 | — | — |
| 2026-01-15 | $9.92 | $9.92 | 146,000 | — | — |
| 2026-01-14 | $10.46 | $10.46 | 161,600 | — | — |
| 2026-01-13 | $9.51 | $9.51 | 273,000 | — | — |
| 2026-01-12 | $16.45 | $16.45 | 59,200 | — | — |
| 2026-01-09 | $16.40 | $16.40 | 210,200 | — | — |
| 2026-01-08 | $17.01 | $17.01 | 443,200 | — | — |
| 2026-01-07 | $19.00 | $19.00 | 800,500 | — | — |