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
- 2017-08-08 to 2026-09-03
- 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 |
|---|---|---|---|---|---|
| 2026-09-03 | — | — | — | $1.18 | 131 |
| 2026-09-02 | — | — | — | $1.27 | 633 |
| 2026-09-01 | — | — | — | $1.35 | 680 |
| 2026-08-31 | — | — | — | $1.42 | 365 |
| 2026-08-28 | — | — | — | $1.49 | 700 |
| 2026-08-27 | $1.49 | $1.49 | 109,100 | $1.49 | 1,952 |
| 2026-08-26 | $1.51 | $1.51 | 97,900 | $1.54 | 247 |
| 2026-08-25 | $1.51 | $1.51 | 107,500 | $1.59 | 100 |
| 2026-08-24 | $1.60 | $1.60 | 108,900 | $1.58 | 1,308 |
| 2026-08-21 | $1.64 | $1.64 | 84,900 | $1.58 | 300 |
| 2026-08-20 | $1.64 | $1.64 | 135,200 | $1.62 | 1,226 |
| 2026-08-19 | $1.76 | $1.76 | 202,200 | $1.57 | 2,188 |
| 2026-08-18 | $1.56 | $1.56 | 132,000 | $1.72 | 2,063 |
| 2026-08-17 | $1.71 | $1.71 | 313,400 | $1.67 | 1,996 |
| 2026-08-14 | $1.83 | $1.83 | 498,500 | $1.86 | 3,584 |
| 2026-08-13 | $2.17 | $2.17 | 14,454,000 | $2.95 | 20,660 |
| 2026-08-12 | $2.42 | $2.42 | 133,600 | $2.89 | 1,331 |
| 2026-08-11 | $2.57 | $2.57 | 65,400 | $2.49 | 914 |
| 2026-08-10 | $2.45 | $2.45 | 81,100 | $2.52 | 200 |
| 2026-08-07 | $2.74 | $2.74 | 49,400 | $2.87 | 802 |
| 2026-08-06 | $3.00 | $3.00 | 105,700 | $2.88 | 414 |
| 2026-08-05 | $3.42 | $3.42 | 553,700 | $3.39 | 131 |
| 2026-08-04 | $3.47 | $3.47 | 18,000 | $3.29 | 300 |
| 2026-08-03 | $3.25 | $3.25 | 34,800 | $3.26 | 178 |
| 2026-07-31 | $2.94 | $2.94 | 38,900 | $2.89 | 200 |
| 2026-07-30 | $2.75 | $2.75 | 17,700 | — | — |
| 2026-07-29 | $2.70 | $2.70 | 18,600 | — | — |
| 2026-07-28 | $2.83 | $2.83 | 47,700 | $2.65 | 100 |
| 2026-07-27 | $2.96 | $2.96 | 16,500 | — | — |
| 2026-07-24 | $3.01 | $3.01 | 13,300 | $3.09 | 90 |
| 2026-07-23 | $3.15 | $3.15 | 49,800 | $3.15 | 737 |
| 2026-07-22 | $3.56 | $3.56 | 11,700 | $3.37 | 102 |
| 2026-07-21 | $3.22 | $3.22 | 50,100 | $3.24 | 135 |
| 2026-07-20 | $3.51 | $3.51 | 51,300 | $3.53 | 309 |
| 2026-07-17 | $3.82 | $3.82 | 140,500 | — | — |
| 2026-07-16 | $4.38 | $4.38 | 107,800 | — | — |
| 2026-07-15 | $5.18 | $5.18 | 179,100 | — | — |
| 2026-07-14 | $4.39 | $4.39 | 26,700 | — | — |
| 2026-07-13 | $3.96 | $3.96 | 66,800 | — | — |
| 2026-07-10 | $3.89 | $3.89 | 44,200 | — | — |
| 2026-07-09 | $3.72 | $3.72 | 28,800 | — | — |
| 2026-07-08 | $3.67 | $3.67 | 93,800 | — | — |
| 2026-07-07 | $4.17 | $4.17 | 1,181,300 | — | — |
| 2026-07-06 | $3.86 | $3.86 | 24,600 | — | — |
| 2026-07-02 | $4.27 | $4.27 | 41,200 | — | — |
| 2026-07-01 | $4.56 | $4.56 | 43,300 | — | — |
| 2026-06-30 | $3.89 | $3.89 | 53,500 | — | — |
| 2026-06-29 | $4.02 | $4.02 | 67,500 | — | — |
| 2026-06-26 | $4.01 | $4.01 | 25,500 | — | — |
| 2026-06-25 | $3.98 | $3.98 | 19,200 | — | — |
| 2026-06-24 | $3.97 | $3.97 | 30,200 | — | — |
| 2026-06-23 | $4.13 | $4.13 | 74,500 | — | — |
| 2026-06-22 | $4.41 | $4.41 | 1,033,800 | — | — |
| 2026-06-18 | $3.81 | $3.81 | 48,500 | — | — |
| 2026-06-17 | $3.54 | $3.54 | 19,400 | — | — |
| 2026-06-16 | $3.72 | $3.72 | 88,900 | — | — |
| 2026-06-15 | $3.90 | $3.90 | 280,000 | — | — |
| 2026-06-12 | $3.37 | $3.37 | 82,200 | — | — |
| 2026-06-11 | $3.18 | $3.18 | 3,028,000 | — | — |
| 2026-06-10 | $4.62 | $4.62 | 20,000 | — | — |
| 2026-06-09 | $4.50 | $4.50 | 22,400 | — | — |
| 2026-06-08 | $4.40 | $4.40 | 39,200 | — | — |
| 2026-06-05 | $4.22 | $4.22 | 19,100 | — | — |
| 2026-06-04 | $4.34 | $4.34 | 38,500 | — | — |
| 2026-06-03 | $3.76 | $3.76 | 51,700 | — | — |
| 2026-06-02 | $3.80 | $3.80 | 126,700 | — | — |
| 2026-06-01 | $4.18 | $4.18 | 1,083,100 | — | — |
| 2026-05-29 | $4.36 | $4.36 | 46,200 | — | — |
| 2026-05-28 | $4.70 | $4.70 | 128,000 | — | — |
| 2026-05-27 | $4.89 | $4.89 | 224,500 | — | — |
| 2026-05-26 | $3.69 | $3.69 | 139,600 | — | — |
| 2026-05-22 | $3.95 | $3.95 | 4,049,600 | — | — |
| 2026-05-21 | $3.79 | $3.79 | 35,200 | — | — |
| 2026-05-20 | $4.00 | $4.00 | 70,100 | — | — |
| 2026-05-19 | $3.24 | $3.24 | 82,500 | — | — |
| 2026-05-18 | $2.94 | $2.94 | 75,700 | — | — |
| 2026-05-15 | $2.55 | $2.55 | 38,180 | — | — |
| 2026-05-14 | $3.05 | $3.05 | 120,440 | — | — |
| 2026-05-13 | $4.65 | $4.65 | 36,580 | — | — |
| 2026-05-12 | $4.93 | $4.93 | 29,400 | — | — |
| 2026-05-11 | $4.51 | $4.51 | 28,440 | — | — |
| 2026-05-08 | $4.08 | $4.08 | 18,480 | — | — |
| 2026-05-07 | $3.72 | $3.72 | 4,980 | — | — |
| 2026-05-06 | $3.81 | $3.81 | 6,620 | — | — |
| 2026-05-05 | $3.81 | $3.81 | 9,160 | — | — |
| 2026-05-04 | $3.72 | $3.72 | 6,100 | — | — |
| 2026-05-01 | $3.71 | $3.71 | 5,920 | — | — |
| 2026-04-30 | $3.80 | $3.80 | 24,180 | — | — |
| 2026-04-29 | $3.70 | $3.70 | 9,320 | — | — |
| 2026-04-28 | $3.93 | $3.93 | 10,000 | — | — |
| 2026-04-27 | $4.34 | $4.34 | 14,320 | — | — |
| 2026-04-24 | $4.45 | $4.45 | 16,180 | — | — |
| 2026-04-23 | $4.40 | $4.40 | 5,520 | — | — |
| 2026-04-22 | $4.39 | $4.39 | 11,680 | — | — |
| 2026-04-21 | $4.45 | $4.45 | 24,540 | — | — |
| 2026-04-20 | $4.60 | $4.60 | 11,100 | — | — |
| 2026-04-17 | $4.64 | $4.64 | 10,320 | — | — |
| 2026-04-16 | $4.60 | $4.60 | 11,340 | — | — |
| 2026-04-15 | $4.40 | $4.40 | 16,960 | — | — |
| 2026-04-14 | $4.41 | $4.41 | 16,100 | — | — |
| 2026-04-13 | $4.24 | $4.24 | 15,060 | — | — |
| 2026-04-10 | $4.07 | $4.07 | 16,520 | — | — |
| 2026-04-09 | $4.03 | $4.03 | 20,320 | — | — |
| 2026-04-08 | $4.26 | $4.26 | 45,820 | — | — |
| 2026-04-07 | $4.70 | $4.70 | 519,800 | — | — |
| 2026-04-06 | $5.05 | $5.05 | 16,960 | — | — |
| 2026-04-02 | $4.55 | $4.55 | 34,340 | — | — |
| 2026-04-01 | $4.11 | $4.11 | 4,460 | — | — |
| 2026-03-31 | $4.15 | $4.15 | 8,560 | — | — |
| 2026-03-30 | $4.10 | $4.10 | 37,280 | — | — |
| 2026-03-27 | $4.95 | $4.95 | 15,520 | — | — |
| 2026-03-26 | $5.20 | $5.20 | 17,920 | — | — |
| 2026-03-25 | $5.30 | $5.30 | 10,980 | — | — |
| 2026-03-24 | $5.25 | $5.25 | 8,540 | — | — |
| 2026-03-23 | $5.30 | $5.30 | 18,380 | — | — |
| 2026-03-20 | $5.15 | $5.15 | 22,900 | — | — |
| 2026-03-19 | $5.20 | $5.20 | 14,540 | — | — |
| 2026-03-18 | $5.40 | $5.40 | 38,260 | — | — |
| 2026-03-17 | $5.60 | $5.60 | 34,300 | — | — |
| 2026-03-16 | $5.70 | $5.70 | 62,160 | — | — |
| 2026-03-13 | $5.60 | $5.60 | 37,080 | — | — |
| 2026-03-12 | $6.05 | $6.05 | 159,400 | — | — |
| 2026-03-11 | $5.35 | $5.35 | 33,780 | — | — |
| 2026-03-10 | $5.15 | $5.15 | 39,280 | — | — |
| 2026-03-09 | $5.35 | $5.35 | 38,480 | — | — |
| 2026-03-06 | $5.65 | $5.65 | 51,100 | — | — |
| 2026-03-05 | $5.95 | $5.95 | 30,020 | — | — |
| 2026-03-04 | $6.00 | $6.00 | 51,780 | — | — |
| 2026-03-03 | $5.85 | $5.85 | 35,660 | — | — |
| 2026-03-02 | $5.85 | $5.85 | 81,780 | — | — |
| 2026-02-27 | $5.60 | $5.60 | 83,780 | — | — |
| 2026-02-26 | $5.90 | $5.90 | 150,200 | — | — |
| 2026-02-25 | $5.90 | $5.90 | 2,597,540 | — | — |
| 2026-02-24 | $6.10 | $6.10 | 845,920 | — | — |
| 2026-02-23 | $5.70 | $5.70 | 39,580 | — | — |
| 2026-02-20 | $5.90 | $5.90 | 63,240 | — | — |
| 2026-02-19 | $5.60 | $5.60 | 173,360 | — | — |
| 2026-02-18 | $5.90 | $5.90 | 166,300 | — | — |
| 2026-02-17 | $6.70 | $6.70 | 2,050,900 | — | — |
| 2026-02-13 | $7.35 | $7.35 | 411,160 | — | — |
| 2026-02-12 | $6.65 | $6.65 | 38,160 | — | — |
| 2026-02-11 | $6.65 | $6.65 | 12,680 | — | — |
| 2026-02-10 | $6.60 | $6.60 | 9,480 | — | — |
| 2026-02-09 | $6.50 | $6.50 | 8,860 | — | — |
| 2026-02-06 | $6.40 | $6.40 | 48,540 | — | — |
| 2026-02-05 | $5.50 | $5.50 | 56,240 | — | — |
| 2026-02-04 | $5.90 | $5.90 | 8,740 | — | — |
| 2026-02-03 | $5.95 | $5.95 | 22,180 | — | — |
| 2026-02-02 | $6.20 | $6.20 | 13,200 | — | — |
| 2026-01-30 | $6.25 | $6.25 | 16,780 | — | — |
| 2026-01-29 | $6.35 | $6.35 | 25,260 | — | — |
| 2026-01-28 | $6.85 | $6.85 | 25,080 | — | — |
| 2026-01-27 | $7.20 | $7.20 | 28,160 | — | — |
| 2026-01-26 | $6.85 | $6.85 | 42,120 | — | — |
| 2026-01-23 | $7.25 | $7.25 | 41,420 | — | — |
| 2026-01-22 | $7.50 | $7.50 | 222,480 | — | — |
| 2026-01-21 | $8.50 | $8.50 | 1,861,260 | — | — |
| 2026-01-20 | $8.10 | $8.10 | 8,080 | — | — |
| 2026-01-16 | $8.20 | $8.20 | 22,780 | — | — |
| 2026-01-15 | $7.90 | $7.90 | 7,000 | — | — |
| 2026-01-14 | $8.20 | $8.20 | 8,760 | — | — |
| 2026-01-13 | $8.20 | $8.20 | 15,380 | — | — |
| 2026-01-12 | $8.05 | $8.05 | 61,740 | — | — |
| 2026-01-09 | $9.90 | $9.90 | 5,880 | — | — |
| 2026-01-08 | $10.60 | $10.60 | 3,520 | — | — |
| 2026-01-07 | $10.48 | $10.48 | 6,680 | — | — |
| 2026-01-06 | $10.95 | $10.95 | 34,660 | — | — |
| 2026-01-05 | $10.05 | $10.05 | 34,860 | — | — |
| 2026-01-02 | $9.20 | $9.20 | 9,000 | — | — |