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
- 2022-08-08 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 | 1 |
| 2026-09-02 | — | — | — | $2.51 | 13 |
| 2026-09-01 | — | — | — | $2.68 | 6 |
| 2026-08-31 | — | — | — | $2.80 | 1 |
| 2026-08-28 | — | — | — | $2.90 | 107 |
| 2026-08-27 | $2.74 | $2.74 | 9,200 | $2.87 | 100 |
| 2026-08-26 | $3.00 | $3.00 | 122,800 | $2.86 | 100 |
| 2026-08-25 | $2.88 | $2.88 | 5,300 | — | — |
| 2026-08-24 | $3.10 | $3.10 | 5,400 | $2.95 | 10 |
| 2026-08-21 | $2.97 | $2.97 | 10,000 | $2.97 | 80 |
| 2026-08-20 | $2.93 | $2.93 | 87,000 | $2.97 | 3,579 |
| 2026-08-19 | $2.87 | $2.87 | 14,700 | — | — |
| 2026-08-18 | $2.55 | $2.55 | 15,000 | — | — |
| 2026-08-17 | $2.51 | $2.51 | 2,300 | — | — |
| 2026-08-14 | $2.57 | $2.57 | 7,500 | — | — |
| 2026-08-13 | $2.59 | $2.59 | 3,100 | — | — |
| 2026-08-12 | $2.58 | $2.58 | 11,700 | — | — |
| 2026-08-11 | $2.47 | $2.47 | 4,400 | — | — |
| 2026-08-10 | $2.50 | $2.50 | 7,900 | — | — |
| 2026-08-07 | $2.60 | $2.60 | 3,200 | — | — |
| 2026-08-06 | $2.50 | $2.50 | 5,700 | $2.64 | 1 |
| 2026-08-05 | $2.65 | $2.65 | 2,100 | — | — |
| 2026-08-04 | $2.54 | $2.54 | 2,700 | $2.51 | 20 |
| 2026-08-03 | $2.55 | $2.55 | 3,100 | $2.69 | 1 |
| 2026-07-31 | $2.65 | $2.65 | 6,700 | — | — |
| 2026-07-30 | $2.57 | $2.57 | 20,100 | — | — |
| 2026-07-29 | $2.33 | $2.33 | 5,200 | — | — |
| 2026-07-28 | $2.58 | $2.58 | 5,100 | $2.43 | 18 |
| 2026-07-27 | $2.46 | $2.46 | 4,300 | — | — |
| 2026-07-24 | $2.55 | $2.55 | 7,500 | $2.78 | 18 |
| 2026-07-23 | $2.75 | $2.75 | 4,200 | — | — |
| 2026-07-22 | $2.78 | $2.78 | 8,100 | — | — |
| 2026-07-21 | $2.80 | $2.80 | 11,600 | — | — |
| 2026-07-20 | $2.76 | $2.76 | 13,200 | $2.86 | 100 |
| 2026-07-17 | $2.73 | $2.73 | 5,900 | — | — |
| 2026-07-16 | $2.81 | $2.81 | 9,400 | — | — |
| 2026-07-15 | $2.84 | $2.84 | 28,300 | — | — |
| 2026-07-14 | $2.96 | $2.96 | 24,400 | — | — |
| 2026-07-13 | $2.95 | $2.95 | 9,700 | — | — |
| 2026-07-10 | $2.99 | $2.99 | 5,800 | — | — |
| 2026-07-09 | $2.87 | $2.87 | 53,200 | — | — |
| 2026-07-08 | $2.92 | $2.92 | 24,400 | — | — |
| 2026-07-07 | $3.14 | $3.14 | 21,900 | — | — |
| 2026-07-06 | $3.33 | $3.33 | 45,200 | — | — |
| 2026-07-02 | $3.50 | $3.50 | 24,500 | — | — |
| 2026-07-01 | $3.37 | $3.37 | 23,300 | — | — |
| 2026-06-30 | $3.27 | $3.27 | 225,800 | — | — |
| 2026-06-29 | $3.11 | $3.11 | 9,000 | — | — |
| 2026-06-26 | $3.27 | $3.27 | 45,300 | — | — |
| 2026-06-25 | $3.02 | $3.02 | 20,900 | — | — |
| 2026-06-24 | $2.97 | $2.97 | 19,200 | — | — |
| 2026-06-23 | $2.91 | $2.91 | 17,800 | — | — |
| 2026-06-22 | $2.96 | $2.96 | 42,000 | — | — |
| 2026-06-18 | $3.00 | $3.00 | 59,900 | — | — |
| 2026-06-17 | $3.02 | $3.02 | 48,400 | — | — |
| 2026-06-16 | $3.17 | $3.17 | 29,300 | — | — |
| 2026-06-15 | $3.36 | $3.36 | 65,100 | — | — |
| 2026-06-12 | $3.15 | $3.15 | 85,800 | — | — |
| 2026-06-11 | $3.76 | $3.76 | 135,100 | — | — |
| 2026-06-10 | $4.78 | $4.78 | 170,500 | — | — |
| 2026-06-09 | $4.71 | $4.71 | 386,500 | — | — |
| 2026-06-08 | $4.59 | $4.59 | 896,900 | — | — |
| 2026-06-05 | $5.06 | $5.06 | 6,655,400 | — | — |
| 2026-06-04 | $5.25 | $5.25 | 73,971,900 | — | — |
| 2026-06-03 | $2.86 | $2.86 | 14,780,800 | — | — |
| 2026-06-02 | $2.37 | $2.37 | 37,000 | — | — |
| 2026-06-01 | $2.59 | $2.59 | 14,600 | — | — |
| 2026-05-29 | $2.63 | $2.63 | 23,700 | — | — |
| 2026-05-28 | $2.76 | $2.76 | 28,700 | — | — |
| 2026-05-27 | $2.82 | $2.82 | 21,900 | — | — |
| 2026-05-26 | $3.20 | $3.20 | 38,600 | — | — |
| 2026-05-22 | $3.32 | $3.32 | 22,100 | — | — |
| 2026-05-21 | $3.96 | $3.96 | 1,900 | — | — |
| 2026-05-20 | $3.94 | $3.94 | 13,900 | — | — |
| 2026-05-19 | $3.85 | $3.85 | 30,600 | — | — |
| 2026-05-18 | $4.59 | $4.59 | 48,200 | — | — |
| 2026-05-15 | $4.95 | $4.95 | 0 | — | — |
| 2026-05-14 | $4.95 | $4.95 | 2,200 | — | — |
| 2026-05-13 | $5.05 | $5.05 | 0 | — | — |
| 2026-05-12 | $5.05 | $5.05 | 0 | — | — |
| 2026-05-11 | $5.05 | $5.05 | 0 | — | — |
| 2026-05-08 | $5.05 | $5.05 | 8,900 | — | — |
| 2026-05-07 | $4.75 | $4.75 | 0 | — | — |
| 2026-05-06 | $4.75 | $4.75 | 1,300 | — | — |
| 2026-05-05 | $4.76 | $4.76 | 3,800 | — | — |
| 2026-05-04 | $4.69 | $4.69 | 2,900 | — | — |
| 2026-05-01 | $4.90 | $4.90 | 6,400 | — | — |
| 2026-04-30 | $4.94 | $4.94 | 3,600 | — | — |
| 2026-04-29 | $4.83 | $4.83 | 6,300 | — | — |
| 2026-04-28 | $4.87 | $4.87 | 11,000 | — | — |
| 2026-04-27 | $5.25 | $5.25 | 16,300 | — | — |
| 2026-04-24 | $5.51 | $5.51 | 0 | — | — |
| 2026-04-23 | $5.51 | $5.51 | 1,100 | — | — |
| 2026-04-22 | $5.77 | $5.77 | 2,500 | — | — |
| 2026-04-21 | $5.94 | $5.94 | 1,600 | — | — |
| 2026-04-20 | $5.91 | $5.91 | 6,600 | — | — |
| 2026-04-17 | $5.80 | $5.80 | 6,500 | — | — |
| 2026-04-16 | $5.78 | $5.78 | 4,500 | — | — |
| 2026-04-15 | $5.73 | $5.73 | 11,800 | — | — |
| 2026-04-14 | $5.61 | $5.61 | 5,800 | — | — |
| 2026-04-13 | $5.37 | $5.37 | 15,500 | — | — |
| 2026-04-10 | $5.66 | $5.66 | 25,700 | — | — |
| 2026-04-09 | $5.79 | $5.79 | 14,100 | — | — |
| 2026-04-08 | $5.79 | $5.79 | 9,500 | — | — |
| 2026-04-07 | $5.93 | $5.93 | 41,300 | — | — |
| 2026-04-06 | $5.61 | $5.61 | 8,100 | — | — |
| 2026-04-02 | $5.61 | $5.61 | 23,600 | — | — |
| 2026-04-01 | $5.55 | $5.55 | 30,500 | — | — |
| 2026-03-31 | $4.76 | $4.76 | 33,500 | — | — |
| 2026-03-30 | $4.42 | $4.42 | 4,600 | — | — |
| 2026-03-27 | $4.26 | $4.26 | 3,800 | — | — |
| 2026-03-26 | $4.22 | $4.22 | 1,100 | — | — |
| 2026-03-25 | $4.22 | $4.22 | 4,600 | — | — |
| 2026-03-24 | $4.21 | $4.21 | 4,200 | — | — |
| 2026-03-23 | $4.23 | $4.23 | 1,100 | — | — |
| 2026-03-20 | $4.20 | $4.20 | 15,500 | — | — |
| 2026-03-19 | $4.10 | $4.10 | 8,500 | — | — |
| 2026-03-18 | $4.55 | $4.55 | 12,900 | — | — |
| 2026-03-17 | $4.00 | $4.00 | 5,100 | — | — |
| 2026-03-16 | $3.65 | $3.65 | 14,200 | — | — |
| 2026-03-13 | $3.99 | $3.99 | 4,500 | — | — |
| 2026-03-12 | $3.88 | $3.88 | 36,500 | — | — |
| 2026-03-11 | $3.81 | $3.81 | 16,200 | — | — |
| 2026-03-10 | $4.24 | $4.24 | 7,400 | — | — |
| 2026-03-09 | $4.26 | $4.26 | 3,500 | — | — |
| 2026-03-06 | $4.18 | $4.18 | 8,700 | — | — |
| 2026-03-05 | $4.15 | $4.15 | 30,500 | — | — |
| 2026-03-04 | $4.29 | $4.29 | 11,500 | — | — |
| 2026-03-03 | $4.58 | $4.58 | 38,800 | — | — |
| 2026-03-02 | $4.66 | $4.66 | 14,300 | — | — |
| 2026-02-27 | $5.35 | $5.35 | 18,900 | — | — |
| 2026-02-26 | $5.28 | $5.28 | 17,800 | — | — |
| 2026-02-25 | $4.97 | $4.97 | 7,200 | — | — |
| 2026-02-24 | $5.28 | $5.28 | 6,600 | — | — |
| 2026-02-23 | $5.21 | $5.21 | 11,100 | — | — |
| 2026-02-20 | $5.21 | $5.21 | 26,100 | — | — |
| 2026-02-19 | $4.32 | $4.32 | 18,800 | — | — |
| 2026-02-18 | $4.95 | $4.95 | 2,800 | — | — |
| 2026-02-17 | $4.74 | $4.74 | 9,600 | — | — |
| 2026-02-13 | $4.94 | $4.94 | 7,200 | — | — |
| 2026-02-12 | $5.05 | $5.05 | 4,300 | — | — |
| 2026-02-11 | $5.12 | $5.12 | 2,200 | — | — |
| 2026-02-10 | $4.98 | $4.98 | 4,100 | — | — |
| 2026-02-09 | $4.95 | $4.95 | 9,700 | — | — |
| 2026-02-06 | $4.87 | $4.87 | 4,500 | — | — |
| 2026-02-05 | $4.82 | $4.82 | 11,700 | — | — |
| 2026-02-04 | $5.10 | $5.10 | 10,400 | — | — |
| 2026-02-03 | $4.90 | $4.90 | 9,300 | — | — |
| 2026-02-02 | $4.99 | $4.99 | 57,000 | — | — |
| 2026-01-30 | $4.47 | $4.47 | 7,800 | — | — |
| 2026-01-29 | $4.12 | $4.12 | 22,200 | — | — |
| 2026-01-28 | $4.67 | $4.67 | 12,500 | — | — |
| 2026-01-27 | $4.37 | $4.37 | 11,800 | — | — |
| 2026-01-26 | $4.49 | $4.49 | 6,300 | — | — |
| 2026-01-23 | $4.51 | $4.51 | 9,800 | — | — |
| 2026-01-22 | $4.58 | $4.58 | 43,800 | — | — |
| 2026-01-21 | $4.12 | $4.12 | 9,400 | — | — |
| 2026-01-20 | $4.11 | $4.11 | 5,300 | — | — |
| 2026-01-16 | $4.10 | $4.10 | 17,000 | — | — |
| 2026-01-15 | $4.08 | $4.08 | 10,400 | — | — |
| 2026-01-14 | $4.12 | $4.12 | 10,600 | — | — |
| 2026-01-13 | $4.09 | $4.09 | 14,100 | — | — |
| 2026-01-12 | $4.07 | $4.07 | 10,200 | — | — |
| 2026-01-09 | $4.22 | $4.22 | 3,800 | — | — |
| 2026-01-08 | $4.22 | $4.22 | 13,200 | — | — |
| 2026-01-07 | $4.25 | $4.25 | 22,700 | — | — |
| 2026-01-06 | $4.26 | $4.26 | 13,300 | — | — |
| 2026-01-05 | $4.20 | $4.20 | 14,100 | — | — |
| 2026-01-02 | $4.23 | $4.23 | 54,100 | — | — |