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
- 2024-09-11 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 | — | — | — | $1.81 | 1,383 |
| 2026-09-03 | — | — | — | $1.97 | 3,500 |
| 2026-09-02 | — | — | — | $1.92 | 2,681 |
| 2026-09-01 | — | — | — | $2.03 | 702 |
| 2026-08-31 | — | — | — | $1.95 | 1,200 |
| 2026-08-28 | — | — | — | $2.18 | 2,077 |
| 2026-08-27 | $2.22 | $2.22 | 174,500 | $2.27 | 1,058 |
| 2026-08-26 | $2.13 | $2.13 | 113,000 | $2.14 | 505 |
| 2026-08-25 | $2.07 | $2.07 | 138,100 | $1.89 | 1,210 |
| 2026-08-24 | $1.88 | $1.88 | 27,100 | $1.87 | 82 |
| 2026-08-21 | $1.87 | $1.87 | 22,600 | $1.88 | 449 |
| 2026-08-20 | $1.85 | $1.85 | 7,000 | — | — |
| 2026-08-19 | $1.84 | $1.84 | 29,600 | $1.80 | 37 |
| 2026-08-18 | $1.82 | $1.82 | 27,600 | $1.87 | 1,731 |
| 2026-08-17 | $1.82 | $1.82 | 49,800 | $1.82 | 150 |
| 2026-08-14 | $1.89 | $1.89 | 53,800 | $1.88 | 300 |
| 2026-08-13 | $1.86 | $1.86 | 61,400 | $1.92 | 768 |
| 2026-08-12 | $1.89 | $1.89 | 126,000 | $1.94 | 1,908 |
| 2026-08-11 | $1.84 | $1.84 | 75,800 | $1.94 | 751 |
| 2026-08-10 | $1.83 | $1.83 | 157,500 | $1.88 | 310 |
| 2026-08-07 | $1.72 | $1.72 | 46,700 | $1.76 | 10 |
| 2026-08-06 | $1.67 | $1.67 | 30,500 | $1.65 | 100 |
| 2026-08-05 | $1.68 | $1.68 | 86,600 | $1.75 | 1,434 |
| 2026-08-04 | $1.64 | $1.64 | 78,400 | $1.54 | 1,817 |
| 2026-08-03 | $1.47 | $1.47 | 41,900 | $1.59 | 828 |
| 2026-07-31 | $1.53 | $1.53 | 72,500 | $1.51 | 290 |
| 2026-07-30 | $1.51 | $1.51 | 260,100 | $1.67 | 2,570 |
| 2026-07-29 | $1.61 | $1.61 | 40,200 | $1.62 | 245 |
| 2026-07-28 | $1.62 | $1.62 | 63,200 | $1.62 | 337 |
| 2026-07-27 | $1.65 | $1.65 | 90,500 | $1.80 | 900 |
| 2026-07-24 | $1.71 | $1.71 | 219,400 | $1.91 | 3,019 |
| 2026-07-23 | $1.99 | $1.99 | 39,400 | — | — |
| 2026-07-22 | $1.95 | $1.95 | 48,900 | $1.97 | 50 |
| 2026-07-21 | $1.98 | $1.98 | 62,500 | $2.01 | 632 |
| 2026-07-20 | $2.00 | $2.00 | 31,700 | $2.02 | 225 |
| 2026-07-17 | $2.00 | $2.00 | 40,400 | — | — |
| 2026-07-16 | $2.00 | $2.00 | 122,900 | — | — |
| 2026-07-15 | $1.95 | $1.95 | 87,000 | — | — |
| 2026-07-14 | $1.95 | $1.95 | 129,500 | — | — |
| 2026-07-13 | $1.95 | $1.95 | 84,900 | — | — |
| 2026-07-10 | $1.95 | $1.95 | 21,800 | — | — |
| 2026-07-09 | $1.88 | $1.88 | 33,700 | — | — |
| 2026-07-08 | $1.92 | $1.92 | 46,100 | — | — |
| 2026-07-07 | $2.01 | $2.01 | 36,400 | — | — |
| 2026-07-06 | $2.07 | $2.07 | 23,700 | — | — |
| 2026-07-02 | $2.00 | $2.00 | 36,900 | — | — |
| 2026-07-01 | $2.12 | $2.12 | 85,300 | — | — |
| 2026-06-30 | $2.03 | $2.03 | 80,700 | — | — |
| 2026-06-29 | $1.90 | $1.90 | 154,100 | — | — |
| 2026-06-26 | $1.81 | $1.81 | 77,900 | — | — |
| 2026-06-25 | $1.91 | $1.91 | 122,700 | — | — |
| 2026-06-24 | $2.04 | $2.04 | 71,600 | — | — |
| 2026-06-23 | $2.11 | $2.11 | 122,400 | — | — |
| 2026-06-22 | $2.34 | $2.34 | 120,000 | — | — |
| 2026-06-18 | $2.58 | $2.58 | 81,800 | — | — |
| 2026-06-17 | $2.61 | $2.61 | 200,900 | — | — |
| 2026-06-16 | $2.63 | $2.63 | 262,800 | — | — |
| 2026-06-15 | $2.71 | $2.71 | 115,800 | — | — |
| 2026-06-12 | $2.74 | $2.74 | 138,000 | — | — |
| 2026-06-11 | $2.93 | $2.93 | 111,000 | — | — |
| 2026-06-10 | $2.94 | $2.94 | 58,100 | — | — |
| 2026-06-09 | $2.89 | $2.89 | 95,100 | — | — |
| 2026-06-08 | $2.88 | $2.88 | 119,500 | — | — |
| 2026-06-05 | $2.66 | $2.66 | 111,400 | — | — |
| 2026-06-04 | $2.90 | $2.90 | 126,900 | — | — |
| 2026-06-03 | $2.73 | $2.73 | 173,000 | — | — |
| 2026-06-02 | $2.93 | $2.93 | 177,300 | — | — |
| 2026-06-01 | $3.00 | $3.00 | 385,600 | — | — |
| 2026-05-29 | $2.98 | $2.98 | 403,600 | — | — |
| 2026-05-28 | $3.01 | $3.01 | 503,900 | — | — |
| 2026-05-27 | $4.00 | $4.00 | 172,900 | — | — |
| 2026-05-26 | $4.04 | $4.04 | 419,500 | — | — |
| 2026-05-22 | $5.16 | $5.16 | 152,900 | — | — |
| 2026-05-21 | $5.15 | $5.15 | 236,200 | — | — |
| 2026-05-20 | $5.16 | $5.16 | 79,500 | — | — |
| 2026-05-19 | $4.85 | $4.85 | 41,200 | — | — |
| 2026-05-18 | $4.83 | $4.83 | 12,000 | — | — |
| 2026-05-15 | $4.84 | $4.84 | 76,500 | — | — |
| 2026-05-14 | $4.98 | $4.98 | 137,600 | — | — |
| 2026-05-13 | $5.61 | $5.61 | 96,400 | — | — |
| 2026-05-12 | $4.77 | $4.77 | 79,900 | — | — |
| 2026-05-11 | $5.52 | $5.52 | 40,400 | — | — |
| 2026-05-08 | $5.80 | $5.80 | 78,300 | — | — |
| 2026-05-07 | $6.74 | $6.74 | 50,300 | — | — |
| 2026-05-06 | $7.00 | $7.00 | 85,400 | — | — |
| 2026-05-05 | $8.32 | $8.32 | 54,400 | — | — |
| 2026-05-04 | $10.71 | $10.71 | 1,754,200 | — | — |
| 2026-05-01 | $10.70 | $10.70 | 18,000 | — | — |
| 2026-04-30 | $10.73 | $10.73 | 114,300 | — | — |
| 2026-04-29 | $10.68 | $10.68 | 15,400 | — | — |
| 2026-04-28 | $10.68 | $10.68 | 41,600 | — | — |
| 2026-04-27 | $10.67 | $10.67 | 3,100 | — | — |
| 2026-04-24 | $10.69 | $10.69 | 3,600 | — | — |
| 2026-04-23 | $10.71 | $10.71 | 7,900 | — | — |
| 2026-04-22 | $10.70 | $10.70 | 298,100 | — | — |
| 2026-04-21 | $10.70 | $10.70 | 432,000 | — | — |
| 2026-04-20 | $10.68 | $10.68 | 79,200 | — | — |
| 2026-04-17 | $10.68 | $10.68 | 8,800 | — | — |
| 2026-04-16 | $10.69 | $10.69 | 125,900 | — | — |
| 2026-04-15 | $10.66 | $10.66 | 216,300 | — | — |
| 2026-04-14 | $10.68 | $10.68 | 8,100 | — | — |
| 2026-04-13 | $10.68 | $10.68 | 6,300 | — | — |
| 2026-04-10 | $10.66 | $10.66 | 17,900 | — | — |
| 2026-04-09 | $10.66 | $10.66 | 1,100 | — | — |
| 2026-04-08 | $10.66 | $10.66 | 6,700 | — | — |
| 2026-04-07 | $10.66 | $10.66 | 31,700 | — | — |
| 2026-04-06 | $10.65 | $10.65 | 1,400 | — | — |
| 2026-04-02 | $10.64 | $10.64 | 13,700 | — | — |
| 2026-04-01 | $10.64 | $10.64 | 4,300 | — | — |
| 2026-03-31 | $10.65 | $10.65 | 12,600 | — | — |
| 2026-03-30 | $10.64 | $10.64 | 128,200 | — | — |
| 2026-03-27 | $10.65 | $10.65 | 187,800 | — | — |
| 2026-03-26 | $10.64 | $10.64 | 133,700 | — | — |
| 2026-03-25 | $10.66 | $10.66 | 9,200 | — | — |
| 2026-03-24 | $10.65 | $10.65 | 48,900 | — | — |
| 2026-03-23 | $10.65 | $10.65 | 2,571,600 | — | — |
| 2026-03-20 | $10.66 | $10.66 | 2,100 | — | — |
| 2026-03-19 | $10.65 | $10.65 | 8,500 | — | — |
| 2026-03-18 | $10.66 | $10.66 | 142,300 | — | — |
| 2026-03-17 | $10.64 | $10.64 | 107,400 | — | — |
| 2026-03-16 | $10.63 | $10.63 | 15,000 | — | — |
| 2026-03-13 | $10.63 | $10.63 | 30,500 | — | — |
| 2026-03-12 | $10.63 | $10.63 | 251,300 | — | — |
| 2026-03-11 | $10.63 | $10.63 | 42,700 | — | — |
| 2026-03-10 | $10.63 | $10.63 | 5,700 | — | — |
| 2026-03-09 | $10.62 | $10.62 | 17,100 | — | — |
| 2026-03-06 | $10.61 | $10.61 | 76,900 | — | — |
| 2026-03-05 | $10.57 | $10.57 | 7,300 | — | — |
| 2026-03-04 | $10.60 | $10.60 | 12,900 | — | — |
| 2026-03-03 | $10.59 | $10.59 | 315,200 | — | — |
| 2026-03-02 | $10.61 | $10.61 | 107,400 | — | — |
| 2026-02-27 | $10.60 | $10.60 | 115,300 | — | — |
| 2026-02-26 | $10.60 | $10.60 | 49,700 | — | — |
| 2026-02-25 | $10.61 | $10.61 | 116,400 | — | — |
| 2026-02-24 | $10.62 | $10.62 | 34,800 | — | — |
| 2026-02-23 | $10.62 | $10.62 | 13,100 | — | — |
| 2026-02-20 | $10.61 | $10.61 | 32,700 | — | — |
| 2026-02-19 | $10.61 | $10.61 | 611,200 | — | — |
| 2026-02-18 | $10.58 | $10.58 | 121,000 | — | — |
| 2026-02-17 | $10.59 | $10.59 | 148,400 | — | — |
| 2026-02-13 | $10.59 | $10.59 | 15,600 | — | — |
| 2026-02-12 | $10.59 | $10.59 | 114,500 | — | — |
| 2026-02-11 | $10.60 | $10.60 | 16,700 | — | — |
| 2026-02-10 | $10.60 | $10.60 | 857,800 | — | — |
| 2026-02-09 | $10.59 | $10.59 | 1,283,700 | — | — |
| 2026-02-06 | $10.59 | $10.59 | 23,100 | — | — |
| 2026-02-05 | $10.58 | $10.58 | 860,200 | — | — |
| 2026-02-04 | $10.56 | $10.56 | 27,900 | — | — |
| 2026-02-03 | $10.57 | $10.57 | 19,900 | — | — |
| 2026-02-02 | $10.59 | $10.59 | 44,300 | — | — |
| 2026-01-30 | $10.58 | $10.58 | 2,000 | — | — |
| 2026-01-29 | $10.57 | $10.57 | 385,700 | — | — |
| 2026-01-28 | $10.56 | $10.56 | 22,300 | — | — |
| 2026-01-27 | $10.55 | $10.55 | 7,000 | — | — |
| 2026-01-26 | $10.55 | $10.55 | 26,300 | — | — |
| 2026-01-23 | $10.55 | $10.55 | 36,200 | — | — |
| 2026-01-22 | $10.57 | $10.57 | 1,081,900 | — | — |
| 2026-01-21 | $10.54 | $10.54 | 119,900 | — | — |
| 2026-01-20 | $10.55 | $10.55 | 108,500 | — | — |
| 2026-01-16 | $10.57 | $10.57 | 45,500 | — | — |
| 2026-01-15 | $10.55 | $10.55 | 79,000 | — | — |
| 2026-01-14 | $10.53 | $10.53 | 51,400 | — | — |
| 2026-01-13 | $10.53 | $10.53 | 71,800 | — | — |
| 2026-01-12 | $10.53 | $10.53 | 86,200 | — | — |
| 2026-01-09 | $10.56 | $10.56 | 612,600 | — | — |
| 2026-01-08 | $10.57 | $10.57 | 110,600 | — | — |
| 2026-01-07 | $10.55 | $10.55 | 203,200 | — | — |
| 2026-01-06 | $10.58 | $10.58 | 104,200 | — | — |
| 2026-01-05 | $10.54 | $10.54 | 43,600 | — | — |
| 2026-01-02 | $10.54 | $10.54 | 131,600 | — | — |