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
- 2022-07-13 to 2026-08-27
- 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 |
|---|---|---|---|---|---|
| 2026-08-27 | $3.27 | $3.27 | 4,200 | $3.30 | 1 |
| 2026-08-26 | $3.11 | $3.11 | 600 | — | — |
| 2026-08-25 | $3.13 | $3.13 | 0 | — | — |
| 2026-08-24 | $3.13 | $3.13 | 800 | — | — |
| 2026-08-21 | $3.13 | $3.13 | 0 | — | — |
| 2026-08-20 | $3.13 | $3.13 | 800 | $3.34 | 160 |
| 2026-08-19 | $3.51 | $3.51 | 1,900 | — | — |
| 2026-08-18 | $3.30 | $3.30 | 0 | — | — |
| 2026-08-17 | $3.30 | $3.30 | 3,100 | $3.30 | 187 |
| 2026-08-14 | $3.22 | $3.22 | 0 | — | — |
| 2026-08-13 | $3.22 | $3.22 | 0 | — | — |
| 2026-08-12 | $3.22 | $3.22 | 700 | — | — |
| 2026-08-11 | $3.18 | $3.18 | 500 | — | — |
| 2026-08-10 | $3.38 | $3.38 | 500 | — | — |
| 2026-08-07 | $3.34 | $3.34 | 700 | — | — |
| 2026-08-06 | $3.14 | $3.14 | 600 | — | — |
| 2026-08-05 | $3.13 | $3.13 | 900 | $3.20 | 2 |
| 2026-08-04 | $3.45 | $3.45 | 0 | — | — |
| 2026-08-03 | $3.45 | $3.45 | 1,800 | — | — |
| 2026-07-31 | $3.33 | $3.33 | 0 | — | — |
| 2026-07-30 | $3.33 | $3.33 | 4,300 | — | — |
| 2026-07-29 | $3.42 | $3.42 | 0 | $3.21 | 3 |
| 2026-07-28 | $3.42 | $3.42 | 0 | — | — |
| 2026-07-27 | $3.42 | $3.42 | 5,300 | $3.51 | 201 |
| 2026-07-24 | $3.45 | $3.45 | 12,600 | $3.37 | 100 |
| 2026-07-23 | $3.46 | $3.46 | 11,300 | $3.22 | 108 |
| 2026-07-22 | $3.46 | $3.46 | 4,000 | — | — |
| 2026-07-21 | $3.36 | $3.36 | 20,100 | $3.36 | 101 |
| 2026-07-20 | $3.67 | $3.67 | 1,200 | — | — |
| 2026-07-17 | $3.73 | $3.73 | 1,900 | — | — |
| 2026-07-16 | $3.64 | $3.64 | 21,600 | — | — |
| 2026-07-15 | $3.82 | $3.82 | 1,000 | — | — |
| 2026-07-14 | $3.70 | $3.70 | 12,900 | — | — |
| 2026-07-13 | $3.83 | $3.83 | 11,700 | — | — |
| 2026-07-10 | $3.81 | $3.81 | 19,700 | — | — |
| 2026-07-09 | $3.68 | $3.68 | 14,700 | — | — |
| 2026-07-08 | $3.77 | $3.77 | 6,600 | — | — |
| 2026-07-07 | $3.85 | $3.85 | 18,800 | — | — |
| 2026-07-06 | $4.30 | $4.30 | 59,600 | — | — |
| 2026-07-02 | $3.49 | $3.49 | 200,500 | — | — |
| 2026-07-01 | $3.62 | $3.62 | 27,700 | — | — |
| 2026-06-30 | $3.42 | $3.42 | 32,300 | — | — |
| 2026-06-29 | $3.50 | $3.50 | 1,100 | — | — |
| 2026-06-26 | $3.69 | $3.69 | 17,800 | — | — |
| 2026-06-25 | $3.59 | $3.59 | 15,700 | — | — |
| 2026-06-24 | $3.37 | $3.37 | 12,400 | — | — |
| 2026-06-23 | $3.44 | $3.44 | 33,600 | — | — |
| 2026-06-22 | $3.08 | $3.08 | 3,600 | — | — |
| 2026-06-18 | $3.08 | $3.08 | 10,900 | — | — |
| 2026-06-17 | $3.00 | $3.00 | 1,408,600 | — | — |
| 2026-06-16 | $2.86 | $2.86 | 15,900 | — | — |
| 2026-06-15 | $3.00 | $3.00 | 60,900 | — | — |
| 2026-06-12 | $2.72 | $2.72 | 15,900 | — | — |
| 2026-06-11 | $2.88 | $2.88 | 37,300 | — | — |
| 2026-06-10 | $3.29 | $3.29 | 2,485,100 | — | — |
| 2026-06-09 | $3.73 | $3.73 | 1,300 | — | — |
| 2026-06-08 | $3.61 | $3.61 | 300 | — | — |
| 2026-06-05 | $3.50 | $3.50 | 700 | — | — |
| 2026-06-04 | $3.46 | $3.46 | 1,900 | — | — |
| 2026-06-03 | $3.45 | $3.45 | 1,700 | — | — |
| 2026-06-02 | $3.60 | $3.60 | 600 | — | — |
| 2026-06-01 | $3.76 | $3.76 | 0 | — | — |
| 2026-05-29 | $3.76 | $3.76 | 0 | — | — |
| 2026-05-28 | $3.76 | $3.76 | 500 | — | — |
| 2026-05-27 | $3.81 | $3.81 | 1,100 | — | — |
| 2026-05-26 | $3.72 | $3.72 | 7,500 | — | — |
| 2026-05-22 | $3.75 | $3.75 | 2,500 | — | — |
| 2026-05-21 | $3.85 | $3.85 | 0 | — | — |
| 2026-05-20 | $3.85 | $3.85 | 200 | — | — |
| 2026-05-19 | $3.93 | $3.93 | 2,400 | — | — |
| 2026-05-18 | $3.92 | $3.92 | 2,800 | — | — |
| 2026-05-15 | $4.16 | $4.16 | 6,800 | — | — |
| 2026-05-14 | $4.29 | $4.29 | 21,100 | — | — |
| 2026-05-13 | $4.11 | $4.11 | 18,700 | — | — |
| 2026-05-12 | $3.99 | $3.99 | 1,100 | — | — |
| 2026-05-11 | $4.24 | $4.24 | 1,500 | — | — |
| 2026-05-08 | $3.91 | $3.91 | 3,000 | — | — |
| 2026-05-07 | $3.77 | $3.77 | 0 | — | — |
| 2026-05-06 | $3.77 | $3.77 | 700 | — | — |
| 2026-05-05 | $4.00 | $4.00 | 400 | — | — |
| 2026-05-04 | $3.98 | $3.98 | 4,200 | — | — |
| 2026-05-01 | $3.76 | $3.76 | 0 | — | — |
| 2026-04-30 | $3.76 | $3.76 | 4,000 | — | — |
| 2026-04-29 | $4.00 | $4.00 | 1,300 | — | — |
| 2026-04-28 | $3.90 | $3.90 | 0 | — | — |
| 2026-04-27 | $3.90 | $3.90 | 1,600 | — | — |
| 2026-04-24 | $3.90 | $3.90 | 7,800 | — | — |
| 2026-04-23 | $3.66 | $3.66 | 1,200 | — | — |
| 2026-04-22 | $3.98 | $3.98 | 7,800 | — | — |
| 2026-04-21 | $3.90 | $3.90 | 2,000 | — | — |
| 2026-04-20 | $3.64 | $3.64 | 600 | — | — |
| 2026-04-17 | $3.71 | $3.71 | 1,500 | — | — |
| 2026-04-16 | $3.32 | $3.32 | 0 | — | — |
| 2026-04-15 | $3.32 | $3.32 | 700 | — | — |
| 2026-04-14 | $3.60 | $3.60 | 1,100 | — | — |
| 2026-04-13 | $3.56 | $3.56 | 2,800 | — | — |
| 2026-04-10 | $3.55 | $3.55 | 9,200 | — | — |
| 2026-04-09 | $3.55 | $3.55 | 12,700 | — | — |
| 2026-04-08 | $3.40 | $3.40 | 4,300 | — | — |
| 2026-04-07 | $3.65 | $3.65 | 29,900 | — | — |
| 2026-04-06 | $3.06 | $3.06 | 18,800 | — | — |
| 2026-04-02 | $3.08 | $3.08 | 38,800 | — | — |
| 2026-04-01 | $2.56 | $2.56 | 13,200 | — | — |
| 2026-03-31 | $2.27 | $2.27 | 2,400 | — | — |
| 2026-03-30 | $2.15 | $2.15 | 5,100 | — | — |
| 2026-03-27 | $2.18 | $2.18 | 1,500 | — | — |
| 2026-03-26 | $2.15 | $2.15 | 4,000 | — | — |
| 2026-03-25 | $2.45 | $2.45 | 3,200 | — | — |
| 2026-03-24 | $2.15 | $2.15 | 9,300 | — | — |
| 2026-03-23 | $2.39 | $2.39 | 67,700 | — | — |
| 2026-03-20 | $2.35 | $2.35 | 289,800 | — | — |
| 2026-03-19 | $2.16 | $2.16 | 2,300 | — | — |
| 2026-03-18 | $2.12 | $2.12 | 1,500 | — | — |
| 2026-03-17 | $2.23 | $2.23 | 0 | — | — |
| 2026-03-16 | $2.23 | $2.23 | 400 | — | — |
| 2026-03-13 | $2.20 | $2.20 | 11,200 | — | — |
| 2026-03-12 | $2.25 | $2.25 | 4,600 | — | — |
| 2026-03-11 | $2.62 | $2.62 | 3,500 | — | — |
| 2026-03-10 | $2.42 | $2.42 | 2,700 | — | — |
| 2026-03-09 | $2.48 | $2.48 | 0 | — | — |
| 2026-03-06 | $2.48 | $2.48 | 3,200 | — | — |
| 2026-03-05 | $2.32 | $2.32 | 1,600 | — | — |
| 2026-03-04 | $2.30 | $2.30 | 3,300 | — | — |
| 2026-03-03 | $2.55 | $2.55 | 4,100 | — | — |
| 2026-03-02 | $2.72 | $2.72 | 0 | — | — |
| 2026-02-27 | $2.72 | $2.72 | 3,500 | — | — |
| 2026-02-26 | $2.60 | $2.60 | 800 | — | — |
| 2026-02-25 | $2.86 | $2.86 | 2,400 | — | — |
| 2026-02-24 | $2.90 | $2.90 | 2,700 | — | — |
| 2026-02-23 | $3.00 | $3.00 | 8,400 | — | — |
| 2026-02-20 | $3.14 | $3.14 | 6,200 | — | — |
| 2026-02-19 | $3.00 | $3.00 | 15,200 | — | — |
| 2026-02-18 | $2.84 | $2.84 | 3,400 | — | — |
| 2026-02-17 | $2.74 | $2.74 | 3,900 | — | — |
| 2026-02-13 | $2.74 | $2.74 | 4,000 | — | — |
| 2026-02-12 | $2.69 | $2.69 | 600 | — | — |
| 2026-02-11 | $2.74 | $2.74 | 6,400 | — | — |
| 2026-02-10 | $2.59 | $2.59 | 5,100 | — | — |
| 2026-02-09 | $2.74 | $2.74 | 2,700 | — | — |
| 2026-02-06 | $2.56 | $2.56 | 21,300 | — | — |
| 2026-02-05 | $2.20 | $2.20 | 12,000 | — | — |
| 2026-02-04 | $2.78 | $2.78 | 8,400 | — | — |
| 2026-02-03 | $2.80 | $2.80 | 19,500 | — | — |
| 2026-02-02 | $3.17 | $3.17 | 99,500 | — | — |
| 2026-01-30 | $3.44 | $3.44 | 1,171,100 | — | — |
| 2026-01-29 | $3.91 | $3.91 | 9,800 | — | — |
| 2026-01-28 | $3.86 | $3.86 | 2,000 | — | — |
| 2026-01-27 | $3.84 | $3.84 | 6,000 | — | — |
| 2026-01-26 | $3.85 | $3.85 | 4,600 | — | — |
| 2026-01-23 | $3.85 | $3.85 | 10,300 | — | — |
| 2026-01-22 | $3.82 | $3.82 | 2,600 | — | — |
| 2026-01-21 | $3.77 | $3.77 | 600 | — | — |
| 2026-01-20 | $3.73 | $3.73 | 5,700 | — | — |
| 2026-01-16 | $3.69 | $3.69 | 25,900 | — | — |
| 2026-01-15 | $3.40 | $3.40 | 145,700 | — | — |
| 2026-01-14 | $3.92 | $3.92 | 3,900 | — | — |
| 2026-01-13 | $3.82 | $3.82 | 15,000 | — | — |
| 2026-01-12 | $3.94 | $3.94 | 6,200 | — | — |
| 2026-01-09 | $4.03 | $4.03 | 5,400 | — | — |
| 2026-01-08 | $4.05 | $4.05 | 14,300 | — | — |
| 2026-01-07 | $4.10 | $4.10 | 5,000 | — | — |
| 2026-01-06 | $4.01 | $4.01 | 5,600 | — | — |
| 2026-01-05 | $3.87 | $3.87 | 7,300 | — | — |
| 2026-01-02 | $3.80 | $3.80 | 17,700 | — | — |