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
- 2021-06-18 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 | — | — | — | $3.04 | 425 |
| 2026-09-03 | — | — | — | $3.11 | 691 |
| 2026-09-02 | — | — | — | $3.34 | 424 |
| 2026-09-01 | — | — | — | $3.36 | 569 |
| 2026-08-31 | — | — | — | $3.21 | 1,542 |
| 2026-08-28 | — | — | — | $2.81 | 5,135 |
| 2026-08-27 | $2.79 | $2.79 | 189,800 | $3.04 | 1,529 |
| 2026-08-26 | $2.92 | $2.92 | 110,400 | $2.88 | 1,456 |
| 2026-08-25 | $2.85 | $2.85 | 211,100 | $2.95 | 4,573 |
| 2026-08-24 | $2.98 | $2.98 | 294,400 | $2.93 | 3,657 |
| 2026-08-21 | $2.96 | $2.96 | 584,900 | $2.88 | 914 |
| 2026-08-20 | $2.73 | $2.73 | 961,700 | $2.58 | 4,790 |
| 2026-08-19 | $2.71 | $2.71 | 36,720,200 | $2.98 | 78,584 |
| 2026-08-18 | $2.20 | $2.20 | 146,900 | $2.20 | 2,588 |
| 2026-08-17 | $2.16 | $2.16 | 246,200 | $2.20 | 2,400 |
| 2026-08-14 | $2.29 | $2.29 | 117,300 | $2.36 | 625 |
| 2026-08-13 | $2.29 | $2.29 | 154,700 | $2.36 | 944 |
| 2026-08-12 | $2.35 | $2.35 | 701,300 | $2.46 | 1,706 |
| 2026-08-11 | $2.35 | $2.35 | 240,400 | $2.47 | 8,825 |
| 2026-08-10 | $2.37 | $2.37 | 400,400 | $2.73 | 7,149 |
| 2026-08-07 | $2.66 | $2.66 | 1,091,300 | $3.11 | 18,236 |
| 2026-08-06 | $2.95 | $2.95 | 20,600 | $3.01 | 300 |
| 2026-08-05 | $3.01 | $3.01 | 30,400 | $3.13 | 301 |
| 2026-08-04 | $3.05 | $3.05 | 48,700 | $3.01 | 175 |
| 2026-08-03 | $2.97 | $2.97 | 19,900 | $2.95 | 200 |
| 2026-07-31 | $2.86 | $2.86 | 10,800 | $2.97 | 906 |
| 2026-07-30 | $2.91 | $2.91 | 17,900 | $2.91 | 100 |
| 2026-07-29 | $2.78 | $2.78 | 28,100 | $2.82 | 3 |
| 2026-07-28 | $2.92 | $2.92 | 82,400 | $2.86 | 104 |
| 2026-07-27 | $3.06 | $3.06 | 109,300 | $3.58 | 2,595 |
| 2026-07-24 | $3.71 | $3.71 | 35,300 | — | — |
| 2026-07-23 | $3.79 | $3.79 | 21,000 | — | — |
| 2026-07-22 | $3.52 | $3.52 | 123,300 | $3.89 | 5,467 |
| 2026-07-21 | $3.91 | $3.91 | 226,100 | $3.47 | 2,157 |
| 2026-07-20 | $3.27 | $3.27 | 14,600 | $3.24 | 101 |
| 2026-07-17 | $3.01 | $3.01 | 37,600 | — | — |
| 2026-07-16 | $3.05 | $3.05 | 43,400 | — | — |
| 2026-07-15 | $3.57 | $3.57 | 10,800 | — | — |
| 2026-07-14 | $3.60 | $3.60 | 28,500 | — | — |
| 2026-07-13 | $3.47 | $3.47 | 35,800 | — | — |
| 2026-07-10 | $3.99 | $3.99 | 27,100 | — | — |
| 2026-07-09 | $3.85 | $3.85 | 10,100 | — | — |
| 2026-07-08 | $3.96 | $3.96 | 16,600 | — | — |
| 2026-07-07 | $3.87 | $3.87 | 21,200 | — | — |
| 2026-07-06 | $4.08 | $4.08 | 42,600 | — | — |
| 2026-07-02 | $4.17 | $4.17 | 65,400 | — | — |
| 2026-07-01 | $4.35 | $4.35 | 51,500 | — | — |
| 2026-06-30 | $4.18 | $4.18 | 39,500 | — | — |
| 2026-06-29 | $3.74 | $3.74 | 24,900 | — | — |
| 2026-06-26 | $3.80 | $3.80 | 52,600 | — | — |
| 2026-06-25 | $3.60 | $3.60 | 48,800 | — | — |
| 2026-06-24 | $3.67 | $3.67 | 49,000 | — | — |
| 2026-06-23 | $4.01 | $4.01 | 14,600 | — | — |
| 2026-06-22 | $4.08 | $4.08 | 43,900 | — | — |
| 2026-06-18 | $4.04 | $4.04 | 43,800 | — | — |
| 2026-06-17 | $4.19 | $4.19 | 59,600 | — | — |
| 2026-06-16 | $3.84 | $3.84 | 54,500 | — | — |
| 2026-06-15 | $3.98 | $3.98 | 97,400 | — | — |
| 2026-06-12 | $4.18 | $4.18 | 89,900 | — | — |
| 2026-06-11 | $4.78 | $4.78 | 42,600 | — | — |
| 2026-06-10 | $4.73 | $4.73 | 105,500 | — | — |
| 2026-06-09 | $5.25 | $5.25 | 70,100 | — | — |
| 2026-06-08 | $5.39 | $5.39 | 166,700 | — | — |
| 2026-06-05 | $6.12 | $6.12 | 129,725 | — | — |
| 2026-06-04 | $7.14 | $7.14 | 52,525 | — | — |
| 2026-06-03 | $7.36 | $7.36 | 36,090 | — | — |
| 2026-06-02 | $7.42 | $7.42 | 31,700 | — | — |
| 2026-06-01 | $7.56 | $7.56 | 42,010 | — | — |
| 2026-05-29 | $7.74 | $7.74 | 85,715 | — | — |
| 2026-05-28 | $7.60 | $7.60 | 63,610 | — | — |
| 2026-05-27 | $7.56 | $7.56 | 127,610 | — | — |
| 2026-05-26 | $8.20 | $8.20 | 602,840 | — | — |
| 2026-05-22 | $8.76 | $8.76 | 765,500 | — | — |
| 2026-05-21 | $6.74 | $6.74 | 56,955 | — | — |
| 2026-05-20 | $7.02 | $7.02 | 32,555 | — | — |
| 2026-05-19 | $7.18 | $7.18 | 31,740 | — | — |
| 2026-05-18 | $7.26 | $7.26 | 18,585 | — | — |
| 2026-05-15 | $7.14 | $7.14 | 12,105 | — | — |
| 2026-05-14 | $7.62 | $7.62 | 6,730 | — | — |
| 2026-05-13 | $7.62 | $7.62 | 24,920 | — | — |
| 2026-05-12 | $7.54 | $7.54 | 25,790 | — | — |
| 2026-05-11 | $8.08 | $8.08 | 32,575 | — | — |
| 2026-05-08 | $8.60 | $8.60 | 26,215 | — | — |
| 2026-05-07 | $8.98 | $8.98 | 13,395 | — | — |
| 2026-05-06 | $9.06 | $9.06 | 46,645 | — | — |
| 2026-05-05 | $8.00 | $8.00 | 40,175 | — | — |
| 2026-05-04 | $7.44 | $7.44 | 7,915 | — | — |
| 2026-05-01 | $7.68 | $7.68 | 19,365 | — | — |
| 2026-04-30 | $7.30 | $7.30 | 28,340 | — | — |
| 2026-04-29 | $7.46 | $7.46 | 21,355 | — | — |
| 2026-04-28 | $7.46 | $7.46 | 24,815 | — | — |
| 2026-04-27 | $7.82 | $7.82 | 10,430 | — | — |
| 2026-04-24 | $8.14 | $8.14 | 12,605 | — | — |
| 2026-04-23 | $7.98 | $7.98 | 11,450 | — | — |
| 2026-04-22 | $8.20 | $8.20 | 24,260 | — | — |
| 2026-04-21 | $8.34 | $8.34 | 19,200 | — | — |
| 2026-04-20 | $8.48 | $8.48 | 10,335 | — | — |
| 2026-04-17 | $8.48 | $8.48 | 15,685 | — | — |
| 2026-04-16 | $8.42 | $8.42 | 22,110 | — | — |
| 2026-04-15 | $8.58 | $8.58 | 23,515 | — | — |
| 2026-04-14 | $8.60 | $8.60 | 18,400 | — | — |
| 2026-04-13 | $8.02 | $8.02 | 16,535 | — | — |
| 2026-04-10 | $7.94 | $7.94 | 25,995 | — | — |
| 2026-04-09 | $7.90 | $7.90 | 23,825 | — | — |
| 2026-04-08 | $7.96 | $7.96 | 9,990 | — | — |
| 2026-04-07 | $7.86 | $7.86 | 22,020 | — | — |
| 2026-04-06 | $8.60 | $8.60 | 19,555 | — | — |
| 2026-04-02 | $8.78 | $8.78 | 13,705 | — | — |
| 2026-04-01 | $8.34 | $8.34 | 21,810 | — | — |
| 2026-03-31 | $8.40 | $8.40 | 66,500 | — | — |
| 2026-03-30 | $7.52 | $7.52 | 142,315 | — | — |
| 2026-03-27 | $9.64 | $9.64 | 35,055 | — | — |
| 2026-03-26 | $9.96 | $9.96 | 24,415 | — | — |
| 2026-03-25 | $10.26 | $10.26 | 15,510 | — | — |
| 2026-03-24 | $10.26 | $10.26 | 18,995 | — | — |
| 2026-03-23 | $10.48 | $10.48 | 29,390 | — | — |
| 2026-03-20 | $11.14 | $11.14 | 37,245 | — | — |
| 2026-03-19 | $11.58 | $11.58 | 14,040 | — | — |
| 2026-03-18 | $12.00 | $12.00 | 21,490 | — | — |
| 2026-03-17 | $11.60 | $11.60 | 25,980 | — | — |
| 2026-03-16 | $12.38 | $12.38 | 45,785 | — | — |
| 2026-03-13 | $11.36 | $11.36 | 15,655 | — | — |
| 2026-03-12 | $11.00 | $11.00 | 21,825 | — | — |
| 2026-03-11 | $11.42 | $11.42 | 31,955 | — | — |
| 2026-03-10 | $10.72 | $10.72 | 27,520 | — | — |
| 2026-03-09 | $10.44 | $10.44 | 40,460 | — | — |
| 2026-03-06 | $10.60 | $10.60 | 16,925 | — | — |
| 2026-03-05 | $10.56 | $10.56 | 22,175 | — | — |
| 2026-03-04 | $10.92 | $10.92 | 15,905 | — | — |
| 2026-03-03 | $10.58 | $10.58 | 45,005 | — | — |
| 2026-03-02 | $10.76 | $10.76 | 27,515 | — | — |
| 2026-02-27 | $11.40 | $11.40 | 21,910 | — | — |
| 2026-02-26 | $11.16 | $11.16 | 45,070 | — | — |
| 2026-02-25 | $11.30 | $11.30 | 12,335 | — | — |
| 2026-02-24 | $10.90 | $10.90 | 9,435 | — | — |
| 2026-02-23 | $11.00 | $11.00 | 17,895 | — | — |
| 2026-02-20 | $10.84 | $10.84 | 8,640 | — | — |
| 2026-02-19 | $10.92 | $10.92 | 17,410 | — | — |
| 2026-02-18 | $10.56 | $10.56 | 27,910 | — | — |
| 2026-02-17 | $9.90 | $9.90 | 14,695 | — | — |
| 2026-02-13 | $10.16 | $10.16 | 29,650 | — | — |
| 2026-02-12 | $9.80 | $9.80 | 20,400 | — | — |
| 2026-02-11 | $10.10 | $10.10 | 16,915 | — | — |
| 2026-02-10 | $10.22 | $10.22 | 15,555 | — | — |
| 2026-02-09 | $10.62 | $10.62 | 12,315 | — | — |
| 2026-02-06 | $10.16 | $10.16 | 40,145 | — | — |
| 2026-02-05 | $9.70 | $9.70 | 34,760 | — | — |
| 2026-02-04 | $10.80 | $10.80 | 37,410 | — | — |
| 2026-02-03 | $10.46 | $10.46 | 44,180 | — | — |
| 2026-02-02 | $10.32 | $10.32 | 31,020 | — | — |
| 2026-01-30 | $10.70 | $10.70 | 22,270 | — | — |
| 2026-01-29 | $10.98 | $10.98 | 50,130 | — | — |
| 2026-01-28 | $11.74 | $11.74 | 23,310 | — | — |
| 2026-01-27 | $11.90 | $11.90 | 34,025 | — | — |
| 2026-01-26 | $12.00 | $12.00 | 24,200 | — | — |
| 2026-01-23 | $12.50 | $12.50 | 42,825 | — | — |
| 2026-01-22 | $13.00 | $13.00 | 25,950 | — | — |
| 2026-01-21 | $12.78 | $12.78 | 46,625 | — | — |
| 2026-01-20 | $13.58 | $13.58 | 145,470 | — | — |
| 2026-01-16 | $13.02 | $13.02 | 239,570 | — | — |
| 2026-01-15 | $12.84 | $12.84 | 47,460 | — | — |
| 2026-01-14 | $13.80 | $13.80 | 115,725 | — | — |
| 2026-01-13 | $11.72 | $11.72 | 27,105 | — | — |
| 2026-01-12 | $11.90 | $11.90 | 31,630 | — | — |
| 2026-01-09 | $11.88 | $11.88 | 24,680 | — | — |
| 2026-01-08 | $11.82 | $11.82 | 29,395 | — | — |
| 2026-01-07 | $12.50 | $12.50 | 31,395 | — | — |
| 2026-01-06 | $11.90 | $11.90 | 34,960 | — | — |
| 2026-01-05 | $11.62 | $11.62 | 60,245 | — | — |
| 2026-01-02 | $12.74 | $12.74 | 66,940 | — | — |