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
- 2020-12-23 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 | — | — | — | $2.32 | 731 |
| 2026-09-03 | — | — | — | $2.46 | 7,561 |
| 2026-09-02 | — | — | — | $2.46 | 1,812 |
| 2026-09-01 | — | — | — | $2.53 | 15,873 |
| 2026-08-28 | — | — | — | $2.31 | 485 |
| 2026-08-27 | $2.27 | $2.27 | 21,700 | $2.40 | 550 |
| 2026-08-26 | $2.26 | $2.26 | 45,100 | $2.28 | 681 |
| 2026-08-25 | $2.36 | $2.36 | 58,700 | $2.32 | 99 |
| 2026-08-24 | $2.50 | $2.50 | 215,700 | $2.34 | 1,468 |
| 2026-08-21 | $2.51 | $2.51 | 48,400 | $2.44 | 1,038 |
| 2026-08-20 | $2.65 | $2.65 | 51,300 | $2.70 | 702 |
| 2026-08-19 | $2.67 | $2.67 | 203,300 | $2.81 | 1,934 |
| 2026-08-18 | $3.22 | $3.22 | 79,000 | $3.22 | 830 |
| 2026-08-17 | $3.37 | $3.37 | 244,700 | $2.96 | 2,698 |
| 2026-08-14 | $2.77 | $2.77 | 91,000 | $2.74 | 211 |
| 2026-08-13 | $3.00 | $3.00 | 428,900 | $2.47 | 4,579 |
| 2026-08-12 | $2.54 | $2.54 | 322,900 | $2.01 | 4,542 |
| 2026-08-11 | $2.05 | $2.05 | 45,800 | $2.07 | 348 |
| 2026-08-10 | $1.96 | $1.96 | 40,400 | $1.98 | 485 |
| 2026-08-07 | $1.98 | $1.98 | 37,500 | $1.96 | 306 |
| 2026-08-06 | $1.99 | $1.99 | 41,200 | $1.87 | 500 |
| 2026-08-05 | $1.79 | $1.79 | 34,700 | $1.77 | 303 |
| 2026-08-04 | $1.81 | $1.81 | 34,600 | $1.77 | 528 |
| 2026-08-03 | $1.82 | $1.82 | 35,500 | $1.81 | 207 |
| 2026-07-31 | $1.81 | $1.81 | 164,700 | $1.63 | 719 |
| 2026-07-30 | $1.58 | $1.58 | 17,800 | $1.55 | 293 |
| 2026-07-29 | $1.55 | $1.55 | 29,700 | $1.57 | 329 |
| 2026-07-28 | $1.59 | $1.59 | 55,300 | $1.62 | 1,405 |
| 2026-07-27 | $1.72 | $1.72 | 27,200 | $1.74 | 50 |
| 2026-07-24 | $1.75 | $1.75 | 62,200 | $1.81 | 636 |
| 2026-07-23 | $1.81 | $1.81 | 58,500 | — | — |
| 2026-07-22 | $1.80 | $1.80 | 43,100 | $1.81 | 966 |
| 2026-07-21 | $1.81 | $1.81 | 255,300 | $1.90 | 602 |
| 2026-07-20 | $1.97 | $1.97 | 304,300 | $2.21 | 2,030 |
| 2026-07-17 | $2.11 | $2.11 | 85,400 | — | — |
| 2026-07-16 | $2.20 | $2.20 | 131,400 | — | — |
| 2026-07-15 | $2.29 | $2.29 | 167,600 | — | — |
| 2026-07-14 | $2.25 | $2.25 | 107,700 | — | — |
| 2026-07-13 | $2.30 | $2.30 | 195,500 | — | — |
| 2026-07-10 | $2.16 | $2.16 | 13,100 | — | — |
| 2026-07-09 | $2.21 | $2.21 | 22,800 | — | — |
| 2026-07-08 | $2.17 | $2.17 | 23,700 | — | — |
| 2026-07-07 | $2.23 | $2.23 | 17,200 | — | — |
| 2026-07-06 | $2.28 | $2.28 | 22,300 | — | — |
| 2026-07-02 | $2.24 | $2.24 | 34,000 | — | — |
| 2026-07-01 | $2.23 | $2.23 | 21,000 | — | — |
| 2026-06-30 | $2.30 | $2.30 | 11,700 | — | — |
| 2026-06-29 | $2.22 | $2.22 | 24,300 | — | — |
| 2026-06-26 | $2.25 | $2.25 | 18,500 | — | — |
| 2026-06-25 | $2.15 | $2.15 | 33,600 | — | — |
| 2026-06-24 | $2.20 | $2.20 | 65,900 | — | — |
| 2026-06-23 | $2.30 | $2.30 | 28,900 | — | — |
| 2026-06-22 | $2.38 | $2.38 | 18,900 | — | — |
| 2026-06-18 | $2.29 | $2.29 | 64,200 | — | — |
| 2026-06-17 | $2.25 | $2.25 | 34,400 | — | — |
| 2026-06-16 | $2.30 | $2.30 | 80,100 | — | — |
| 2026-06-15 | $2.33 | $2.33 | 61,100 | — | — |
| 2026-06-12 | $2.40 | $2.40 | 22,500 | — | — |
| 2026-06-11 | $2.40 | $2.40 | 50,400 | — | — |
| 2026-06-10 | $2.35 | $2.35 | 21,100 | — | — |
| 2026-06-09 | $2.42 | $2.42 | 39,400 | — | — |
| 2026-06-08 | $2.40 | $2.40 | 205,500 | — | — |
| 2026-06-05 | $2.45 | $2.45 | 115,600 | — | — |
| 2026-06-04 | $2.46 | $2.46 | 58,900 | — | — |
| 2026-06-03 | $2.44 | $2.44 | 72,500 | — | — |
| 2026-06-02 | $2.54 | $2.54 | 58,200 | — | — |
| 2026-06-01 | $2.48 | $2.48 | 59,200 | — | — |
| 2026-05-29 | $2.57 | $2.57 | 49,200 | — | — |
| 2026-05-28 | $2.52 | $2.52 | 149,600 | — | — |
| 2026-05-27 | $2.49 | $2.49 | 95,700 | — | — |
| 2026-05-26 | $2.65 | $2.65 | 116,000 | — | — |
| 2026-05-22 | $2.57 | $2.57 | 123,900 | — | — |
| 2026-05-21 | $2.63 | $2.63 | 124,100 | — | — |
| 2026-05-20 | $2.83 | $2.83 | 173,700 | — | — |
| 2026-05-19 | $3.29 | $3.29 | 87,600 | — | — |
| 2026-05-18 | $3.65 | $3.65 | 94,500 | — | — |
| 2026-05-15 | $4.01 | $4.01 | 190,200 | — | — |
| 2026-05-14 | $4.11 | $4.11 | 659,200 | — | — |
| 2026-05-13 | $3.99 | $3.99 | 586,100 | — | — |
| 2026-05-12 | $3.18 | $3.18 | 269,300 | — | — |
| 2026-05-11 | $3.14 | $3.14 | 809,300 | — | — |
| 2026-05-08 | $2.36 | $2.36 | 33,400 | — | — |
| 2026-05-07 | $2.29 | $2.29 | 48,100 | — | — |
| 2026-05-06 | $2.41 | $2.41 | 31,400 | — | — |
| 2026-05-05 | $2.42 | $2.42 | 24,100 | — | — |
| 2026-05-04 | $2.50 | $2.50 | 37,500 | — | — |
| 2026-05-01 | $2.41 | $2.41 | 65,300 | — | — |
| 2026-04-30 | $2.45 | $2.45 | 50,700 | — | — |
| 2026-04-29 | $2.35 | $2.35 | 42,200 | — | — |
| 2026-04-28 | $2.42 | $2.42 | 16,100 | — | — |
| 2026-04-27 | $2.46 | $2.46 | 65,900 | — | — |
| 2026-04-24 | $2.55 | $2.55 | 35,700 | — | — |
| 2026-04-23 | $2.63 | $2.63 | 67,700 | — | — |
| 2026-04-22 | $2.76 | $2.76 | 79,200 | — | — |
| 2026-04-21 | $2.92 | $2.92 | 216,100 | — | — |
| 2026-04-20 | $2.93 | $2.93 | 350,500 | — | — |
| 2026-04-17 | $2.66 | $2.66 | 295,200 | — | — |
| 2026-04-16 | $2.70 | $2.70 | 23,800 | — | — |
| 2026-04-15 | $2.78 | $2.78 | 16,700 | — | — |
| 2026-04-14 | $2.77 | $2.77 | 34,100 | — | — |
| 2026-04-13 | $2.46 | $2.46 | 36,300 | — | — |
| 2026-04-10 | $2.46 | $2.46 | 16,400 | — | — |
| 2026-04-09 | $2.55 | $2.55 | 26,400 | — | — |
| 2026-04-08 | $2.65 | $2.65 | 49,900 | — | — |
| 2026-04-07 | $2.68 | $2.68 | 51,100 | — | — |
| 2026-04-06 | $2.61 | $2.61 | 51,000 | — | — |
| 2026-04-02 | $2.75 | $2.75 | 1,127,300 | — | — |
| 2026-04-01 | $3.12 | $3.12 | 33,900 | — | — |
| 2026-03-31 | $3.35 | $3.35 | 21,500 | — | — |
| 2026-03-30 | $2.87 | $2.87 | 51,000 | — | — |
| 2026-03-27 | $3.22 | $3.22 | 18,000 | — | — |
| 2026-03-26 | $3.40 | $3.40 | 33,900 | — | — |
| 2026-03-25 | $3.35 | $3.35 | 20,900 | — | — |
| 2026-03-24 | $3.29 | $3.29 | 38,900 | — | — |
| 2026-03-23 | $3.44 | $3.44 | 24,400 | — | — |
| 2026-03-20 | $3.43 | $3.43 | 33,600 | — | — |
| 2026-03-19 | $3.44 | $3.44 | 34,000 | — | — |
| 2026-03-18 | $3.63 | $3.63 | 63,600 | — | — |
| 2026-03-17 | $3.71 | $3.71 | 81,000 | — | — |
| 2026-03-16 | $3.86 | $3.86 | 98,200 | — | — |
| 2026-03-13 | $4.00 | $4.00 | 53,500 | — | — |
| 2026-03-12 | $4.02 | $4.02 | 42,100 | — | — |
| 2026-03-11 | $4.08 | $4.08 | 23,500 | — | — |
| 2026-03-10 | $4.10 | $4.10 | 50,000 | — | — |
| 2026-03-09 | $4.10 | $4.10 | 72,500 | — | — |
| 2026-03-06 | $4.06 | $4.06 | 30,300 | — | — |
| 2026-03-05 | $4.28 | $4.28 | 56,300 | — | — |
| 2026-03-04 | $4.39 | $4.39 | 43,900 | — | — |
| 2026-03-03 | $4.10 | $4.10 | 42,000 | — | — |
| 2026-03-02 | $4.46 | $4.46 | 113,300 | — | — |
| 2026-02-27 | $4.50 | $4.50 | 286,000 | — | — |
| 2026-02-26 | $3.91 | $3.91 | 115,600 | — | — |
| 2026-02-25 | $3.96 | $3.96 | 1,082,300 | — | — |
| 2026-02-24 | $4.14 | $4.14 | 166,600 | — | — |
| 2026-02-23 | $4.25 | $4.25 | 58,200 | — | — |
| 2026-02-20 | $4.56 | $4.56 | 55,500 | — | — |
| 2026-02-19 | $4.76 | $4.76 | 29,700 | — | — |
| 2026-02-18 | $4.83 | $4.83 | 55,800 | — | — |
| 2026-02-17 | $4.81 | $4.81 | 25,700 | — | — |
| 2026-02-13 | $5.02 | $5.02 | 38,000 | — | — |
| 2026-02-12 | $4.90 | $4.90 | 45,000 | — | — |
| 2026-02-11 | $5.25 | $5.25 | 42,300 | — | — |
| 2026-02-10 | $5.50 | $5.50 | 61,500 | — | — |
| 2026-02-09 | $5.71 | $5.71 | 46,900 | — | — |
| 2026-02-06 | $6.23 | $6.23 | 47,100 | — | — |
| 2026-02-05 | $6.32 | $6.32 | 240,500 | — | — |
| 2026-02-04 | $6.96 | $6.96 | 142,000 | — | — |
| 2026-02-03 | $7.41 | $7.41 | 48,800 | — | — |
| 2026-02-02 | $7.86 | $7.86 | 213,500 | — | — |
| 2026-01-30 | $8.69 | $8.69 | 72,600 | — | — |
| 2026-01-29 | $9.00 | $9.00 | 121,300 | — | — |
| 2026-01-28 | $9.12 | $9.12 | 79,600 | — | — |
| 2026-01-27 | $8.86 | $8.86 | 115,600 | — | — |
| 2026-01-26 | $9.09 | $9.09 | 133,800 | — | — |
| 2026-01-23 | $9.51 | $9.51 | 85,300 | — | — |
| 2026-01-22 | $9.72 | $9.72 | 372,600 | — | — |
| 2026-01-21 | $9.87 | $9.87 | 411,800 | — | — |
| 2026-01-20 | $13.81 | $13.81 | 178,300 | — | — |
| 2026-01-16 | $14.60 | $14.60 | 173,600 | — | — |
| 2026-01-15 | $14.42 | $14.42 | 386,300 | — | — |
| 2026-01-14 | $15.60 | $15.60 | 333,900 | — | — |
| 2026-01-13 | $16.67 | $16.67 | 688,200 | — | — |
| 2026-01-12 | $15.26 | $15.26 | 4,774,200 | — | — |
| 2026-01-09 | $17.92 | $17.92 | 1,718,800 | — | — |
| 2026-01-08 | $14.31 | $14.31 | 1,308,800 | — | — |
| 2026-01-07 | $11.84 | $11.84 | 1,802,000 | — | — |
| 2026-01-06 | $10.70 | $10.70 | 1,782,400 | — | — |
| 2026-01-05 | $11.00 | $11.00 | 19,687,300 | — | — |
| 2026-01-02 | $7.89 | $7.89 | 2,011,100 | — | — |