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
- 2024-06-06 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 | — | — | — | $2.34 | 1,888 |
| 2026-09-03 | — | — | — | $2.54 | 1,272 |
| 2026-09-02 | — | — | — | $2.29 | 3,717 |
| 2026-09-01 | — | — | — | $1.73 | 211,881 |
| 2026-08-28 | — | — | — | $1.63 | 1 |
| 2026-08-27 | $1.70 | $1.70 | 2,800 | $1.68 | 1 |
| 2026-08-26 | $1.69 | $1.69 | 2,700 | — | — |
| 2026-08-25 | $1.70 | $1.70 | 1,100 | $1.63 | 101 |
| 2026-08-24 | $1.65 | $1.65 | 2,900 | — | — |
| 2026-08-21 | $1.67 | $1.67 | 4,000 | — | — |
| 2026-08-20 | $1.69 | $1.69 | 11,400 | $1.73 | 1 |
| 2026-08-19 | $1.77 | $1.77 | 15,600 | $1.76 | 2 |
| 2026-08-18 | $1.67 | $1.67 | 2,000 | $1.67 | 100 |
| 2026-08-17 | $1.74 | $1.74 | 1,500 | $1.78 | 58 |
| 2026-08-14 | $1.72 | $1.72 | 17,900 | — | — |
| 2026-08-13 | $1.74 | $1.74 | 1,600 | — | — |
| 2026-08-12 | $1.71 | $1.71 | 2,700 | — | — |
| 2026-08-11 | $1.72 | $1.72 | 7,800 | — | — |
| 2026-08-10 | $1.66 | $1.66 | 4,100 | — | — |
| 2026-08-07 | $1.73 | $1.73 | 1,100 | $1.76 | 58 |
| 2026-08-06 | $1.72 | $1.72 | 7,300 | — | — |
| 2026-08-05 | $1.74 | $1.74 | 36,700 | $1.71 | 12 |
| 2026-08-04 | $1.62 | $1.62 | 41,000 | $1.75 | 148 |
| 2026-08-03 | $1.63 | $1.63 | 15,600 | — | — |
| 2026-07-31 | $1.63 | $1.63 | 15,800 | — | — |
| 2026-07-30 | $1.63 | $1.63 | 6,700 | — | — |
| 2026-07-29 | $1.66 | $1.66 | 6,100 | — | — |
| 2026-07-28 | $1.72 | $1.72 | 7,900 | — | — |
| 2026-07-27 | $1.66 | $1.66 | 15,700 | $1.81 | 101 |
| 2026-07-24 | $1.84 | $1.84 | 90,100 | $1.90 | 98 |
| 2026-07-23 | $1.67 | $1.67 | 22,700 | — | — |
| 2026-07-22 | $1.85 | $1.85 | 5,000 | $1.88 | 7 |
| 2026-07-21 | $1.86 | $1.86 | 3,200 | — | — |
| 2026-07-20 | $1.85 | $1.85 | 2,700 | — | — |
| 2026-07-17 | $1.91 | $1.91 | 4,600 | — | — |
| 2026-07-16 | $1.94 | $1.94 | 5,600 | — | — |
| 2026-07-15 | $2.10 | $2.10 | 16,200 | — | — |
| 2026-07-14 | $2.04 | $2.04 | 8,300 | — | — |
| 2026-07-13 | $2.02 | $2.02 | 1,900 | — | — |
| 2026-07-10 | $2.07 | $2.07 | 15,500 | — | — |
| 2026-07-09 | $1.97 | $1.97 | 7,900 | — | — |
| 2026-07-08 | $1.94 | $1.94 | 22,900 | — | — |
| 2026-07-07 | $2.10 | $2.10 | 4,200 | — | — |
| 2026-07-06 | $2.14 | $2.14 | 8,300 | — | — |
| 2026-07-02 | $2.20 | $2.20 | 7,200 | — | — |
| 2026-07-01 | $2.28 | $2.28 | 6,800 | — | — |
| 2026-06-30 | $2.11 | $2.11 | 2,700 | — | — |
| 2026-06-29 | $2.21 | $2.21 | 3,100 | — | — |
| 2026-06-26 | $2.14 | $2.14 | 6,800 | — | — |
| 2026-06-25 | $2.03 | $2.03 | 21,000 | — | — |
| 2026-06-24 | $2.27 | $2.27 | 12,100 | — | — |
| 2026-06-23 | $2.25 | $2.25 | 10,900 | — | — |
| 2026-06-22 | $2.16 | $2.16 | 11,500 | — | — |
| 2026-06-18 | $2.17 | $2.17 | 38,700 | — | — |
| 2026-06-17 | $2.30 | $2.30 | 10,400 | — | — |
| 2026-06-16 | $2.34 | $2.34 | 47,900 | — | — |
| 2026-06-15 | $2.40 | $2.40 | 173,400 | — | — |
| 2026-06-12 | $2.11 | $2.11 | 1,015,900 | — | — |
| 2026-06-11 | $2.08 | $2.08 | 212,100 | — | — |
| 2026-06-10 | $2.00 | $2.00 | 3,890,800 | — | — |
| 2026-06-09 | $1.75 | $1.75 | 22,700 | — | — |
| 2026-06-08 | $1.71 | $1.71 | 18,800 | — | — |
| 2026-06-05 | $1.69 | $1.69 | 15,500 | — | — |
| 2026-06-04 | $1.88 | $1.88 | 15,200 | — | — |
| 2026-06-03 | $1.83 | $1.83 | 8,200 | — | — |
| 2026-06-02 | $1.96 | $1.96 | 2,300 | — | — |
| 2026-06-01 | $1.90 | $1.90 | 14,000 | — | — |
| 2026-05-29 | $2.01 | $2.01 | 61,700 | — | — |
| 2026-05-28 | $1.81 | $1.81 | 2,000 | — | — |
| 2026-05-27 | $1.83 | $1.83 | 4,900 | — | — |
| 2026-05-26 | $1.95 | $1.95 | 13,300 | — | — |
| 2026-05-22 | $1.92 | $1.92 | 28,100 | — | — |
| 2026-05-21 | $1.74 | $1.74 | 11,600 | — | — |
| 2026-05-20 | $1.67 | $1.67 | 16,900 | — | — |
| 2026-05-19 | $1.71 | $1.71 | 4,300 | — | — |
| 2026-05-18 | $1.77 | $1.77 | 4,900 | — | — |
| 2026-05-15 | $1.82 | $1.82 | 4,300 | — | — |
| 2026-05-14 | $1.89 | $1.89 | 2,200 | — | — |
| 2026-05-13 | $1.80 | $1.80 | 7,700 | — | — |
| 2026-05-12 | $1.81 | $1.81 | 5,200 | — | — |
| 2026-05-11 | $1.82 | $1.82 | 35,000 | — | — |
| 2026-05-08 | $1.90 | $1.90 | 2,300 | — | — |
| 2026-05-07 | $1.93 | $1.93 | 4,800 | — | — |
| 2026-05-06 | $1.93 | $1.93 | 5,900 | — | — |
| 2026-05-05 | $2.04 | $2.04 | 8,500 | — | — |
| 2026-05-04 | $1.99 | $1.99 | 2,500 | — | — |
| 2026-05-01 | $2.01 | $2.01 | 4,900 | — | — |
| 2026-04-30 | $1.97 | $1.97 | 6,600 | — | — |
| 2026-04-29 | $1.98 | $1.98 | 7,200 | — | — |
| 2026-04-28 | $1.96 | $1.96 | 7,200 | — | — |
| 2026-04-27 | $2.05 | $2.05 | 11,500 | — | — |
| 2026-04-24 | $2.00 | $2.00 | 9,300 | — | — |
| 2026-04-23 | $2.14 | $2.14 | 14,300 | — | — |
| 2026-04-22 | $2.15 | $2.15 | 1,800 | — | — |
| 2026-04-21 | $2.11 | $2.11 | 3,700 | — | — |
| 2026-04-20 | $2.22 | $2.22 | 4,500 | — | — |
| 2026-04-17 | $2.08 | $2.08 | 12,600 | — | — |
| 2026-04-16 | $2.20 | $2.20 | 15,900 | — | — |
| 2026-04-15 | $2.22 | $2.22 | 13,800 | — | — |
| 2026-04-14 | $2.22 | $2.22 | 4,700 | — | — |
| 2026-04-13 | $2.22 | $2.22 | 16,200 | — | — |
| 2026-04-10 | $2.06 | $2.06 | 22,800 | — | — |
| 2026-04-09 | $2.28 | $2.28 | 16,200 | — | — |
| 2026-04-08 | $2.29 | $2.29 | 11,700 | — | — |
| 2026-04-07 | $2.13 | $2.13 | 7,100 | — | — |
| 2026-04-06 | $2.14 | $2.14 | 8,900 | — | — |
| 2026-04-02 | $2.21 | $2.21 | 90,600 | — | — |
| 2026-04-01 | $2.40 | $2.40 | 48,700 | — | — |
| 2026-03-31 | $2.10 | $2.10 | 15,300 | — | — |
| 2026-03-30 | $1.95 | $1.95 | 3,900 | — | — |
| 2026-03-27 | $2.08 | $2.08 | 6,500 | — | — |
| 2026-03-26 | $2.11 | $2.11 | 19,000 | — | — |
| 2026-03-25 | $2.09 | $2.09 | 21,100 | — | — |
| 2026-03-24 | $1.85 | $1.85 | 2,200 | — | — |
| 2026-03-23 | $1.91 | $1.91 | 9,000 | — | — |
| 2026-03-20 | $1.78 | $1.78 | 25,100 | — | — |
| 2026-03-19 | $1.79 | $1.79 | 5,800 | — | — |
| 2026-03-18 | $1.92 | $1.92 | 11,900 | — | — |
| 2026-03-17 | $1.91 | $1.91 | 5,100 | — | — |
| 2026-03-16 | $1.96 | $1.96 | 5,000 | — | — |
| 2026-03-13 | $1.94 | $1.94 | 5,300 | — | — |
| 2026-03-12 | $1.92 | $1.92 | 6,700 | — | — |
| 2026-03-11 | $1.95 | $1.95 | 13,500 | — | — |
| 2026-03-10 | $2.04 | $2.04 | 8,800 | — | — |
| 2026-03-09 | $2.18 | $2.18 | 18,700 | — | — |
| 2026-03-06 | $2.03 | $2.03 | 15,300 | — | — |
| 2026-03-05 | $2.02 | $2.02 | 7,500 | — | — |
| 2026-03-04 | $1.94 | $1.94 | 14,100 | — | — |
| 2026-03-03 | $1.84 | $1.84 | 20,400 | — | — |
| 2026-03-02 | $2.00 | $2.00 | 32,400 | — | — |
| 2026-02-27 | $2.04 | $2.04 | 18,700 | — | — |
| 2026-02-26 | $2.12 | $2.12 | 27,400 | — | — |
| 2026-02-25 | $2.18 | $2.18 | 7,800 | — | — |
| 2026-02-24 | $2.19 | $2.19 | 23,800 | — | — |
| 2026-02-23 | $2.05 | $2.05 | 32,400 | — | — |
| 2026-02-20 | $2.26 | $2.26 | 30,800 | — | — |
| 2026-02-19 | $2.42 | $2.42 | 25,500 | — | — |
| 2026-02-18 | $2.53 | $2.53 | 12,900 | — | — |
| 2026-02-17 | $2.46 | $2.46 | 53,200 | — | — |
| 2026-02-13 | $2.69 | $2.69 | 28,100 | — | — |
| 2026-02-12 | $2.89 | $2.89 | 142,900 | — | — |
| 2026-02-11 | $2.80 | $2.80 | 140,600 | — | — |
| 2026-02-10 | $2.66 | $2.66 | 69,300 | — | — |
| 2026-02-09 | $2.86 | $2.86 | 340,800 | — | — |
| 2026-02-06 | $3.46 | $3.46 | 15,217,200 | — | — |
| 2026-02-05 | $4.31 | $4.31 | 26,600 | — | — |
| 2026-02-04 | $5.18 | $5.18 | 11,800 | — | — |
| 2026-02-03 | $5.42 | $5.42 | 8,000 | — | — |
| 2026-02-02 | $5.30 | $5.30 | 4,400 | — | — |
| 2026-01-30 | $5.10 | $5.10 | 16,300 | — | — |
| 2026-01-29 | $5.70 | $5.70 | 8,700 | — | — |
| 2026-01-28 | $6.01 | $6.01 | 6,400 | — | — |
| 2026-01-27 | $5.95 | $5.95 | 23,600 | — | — |
| 2026-01-26 | $6.26 | $6.26 | 35,000 | — | — |
| 2026-01-23 | $6.32 | $6.32 | 22,000 | — | — |
| 2026-01-22 | $6.93 | $6.93 | 18,500 | — | — |
| 2026-01-21 | $7.37 | $7.37 | 23,000 | — | — |
| 2026-01-20 | $7.25 | $7.25 | 11,600 | — | — |
| 2026-01-16 | $7.31 | $7.31 | 6,100 | — | — |
| 2026-01-15 | $7.27 | $7.27 | 6,500 | — | — |
| 2026-01-14 | $7.58 | $7.58 | 17,300 | — | — |
| 2026-01-13 | $7.92 | $7.92 | 25,100 | — | — |
| 2026-01-12 | $7.09 | $7.09 | 12,000 | — | — |
| 2026-01-09 | $7.15 | $7.15 | 43,200 | — | — |
| 2026-01-08 | $7.65 | $7.65 | 46,400 | — | — |
| 2026-01-07 | $7.21 | $7.21 | 18,900 | — | — |
| 2026-01-06 | $7.83 | $7.83 | 22,800 | — | — |
| 2026-01-05 | $7.88 | $7.88 | 46,700 | — | — |
| 2026-01-02 | $8.33 | $8.33 | 161,500 | — | — |