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
- 2024-03-20 to 2026-08-31
- 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 |
|---|---|---|---|---|---|
| 2026-08-31 | — | — | — | $3.31 | 6 |
| 2026-08-28 | — | — | — | $3.38 | 339 |
| 2026-08-27 | $3.44 | $3.44 | 1,600 | $3.39 | 100 |
| 2026-08-26 | $3.61 | $3.61 | 2,100 | — | — |
| 2026-08-25 | $3.50 | $3.50 | 11,700 | — | — |
| 2026-08-24 | $3.65 | $3.65 | 4,600 | $3.65 | 1,480 |
| 2026-08-21 | $3.65 | $3.65 | 5,400 | — | — |
| 2026-08-20 | $3.52 | $3.52 | 6,700 | $3.45 | 200 |
| 2026-08-19 | $3.50 | $3.50 | 14,200 | $3.39 | 121 |
| 2026-08-18 | $3.26 | $3.26 | 2,000 | — | — |
| 2026-08-17 | $3.38 | $3.38 | 4,100 | — | — |
| 2026-08-14 | $3.35 | $3.35 | 3,400 | — | — |
| 2026-08-13 | $3.28 | $3.28 | 5,000 | — | — |
| 2026-08-12 | $3.26 | $3.26 | 4,900 | — | — |
| 2026-08-11 | $3.37 | $3.37 | 6,500 | — | — |
| 2026-08-10 | $3.23 | $3.23 | 9,000 | — | — |
| 2026-08-07 | $3.38 | $3.38 | 29,700 | $3.28 | 2 |
| 2026-08-06 | $2.89 | $2.89 | 15,700 | — | — |
| 2026-08-05 | $2.70 | $2.70 | 8,200 | — | — |
| 2026-08-04 | $2.50 | $2.50 | 30,800 | $2.87 | 6 |
| 2026-08-03 | $3.00 | $3.00 | 6,900 | $3.04 | 57 |
| 2026-07-31 | $3.16 | $3.16 | 13,100 | $3.23 | 300 |
| 2026-07-30 | $3.29 | $3.29 | 3,600 | — | — |
| 2026-07-29 | $3.30 | $3.30 | 5,400 | — | — |
| 2026-07-28 | $3.53 | $3.53 | 8,900 | $4.19 | 200 |
| 2026-07-27 | $3.77 | $3.77 | 32,300 | $3.45 | 1,831 |
| 2026-07-24 | $3.34 | $3.34 | 400 | — | — |
| 2026-07-23 | $3.15 | $3.15 | 3,000 | — | — |
| 2026-07-22 | $3.10 | $3.10 | 36,800 | $3.70 | 17 |
| 2026-07-21 | $3.35 | $3.35 | 6,000 | $3.19 | 590 |
| 2026-07-20 | $3.18 | $3.18 | 1,100 | — | — |
| 2026-07-17 | $3.17 | $3.17 | 7,400 | — | — |
| 2026-07-16 | $3.54 | $3.54 | 800 | — | — |
| 2026-07-15 | $3.55 | $3.55 | 1,900 | — | — |
| 2026-07-14 | $3.88 | $3.88 | 57,500 | — | — |
| 2026-07-13 | $3.78 | $3.78 | 12,300 | — | — |
| 2026-07-10 | $3.44 | $3.44 | 100,000 | — | — |
| 2026-07-09 | $3.46 | $3.46 | 7,100 | — | — |
| 2026-07-08 | $3.54 | $3.54 | 29,300 | — | — |
| 2026-07-07 | $3.69 | $3.69 | 281,200 | — | — |
| 2026-07-06 | $3.68 | $3.68 | 10,800 | — | — |
| 2026-07-02 | $3.56 | $3.56 | 20,100 | — | — |
| 2026-07-01 | $4.15 | $4.15 | 86,200 | — | — |
| 2026-06-30 | $4.42 | $4.42 | 1,335,900 | — | — |
| 2026-06-29 | $3.70 | $3.70 | 3,200 | — | — |
| 2026-06-26 | $4.07 | $4.07 | 1,800 | — | — |
| 2026-06-25 | $4.12 | $4.12 | 2,300 | — | — |
| 2026-06-24 | $4.45 | $4.45 | 3,400 | — | — |
| 2026-06-23 | $4.51 | $4.51 | 2,200 | — | — |
| 2026-06-22 | $4.51 | $4.51 | 400 | — | — |
| 2026-06-18 | $4.51 | $4.51 | 1,700 | — | — |
| 2026-06-17 | $4.55 | $4.55 | 2,900 | — | — |
| 2026-06-16 | $4.61 | $4.61 | 1,500 | — | — |
| 2026-06-15 | $4.75 | $4.75 | 4,300 | — | — |
| 2026-06-12 | $4.70 | $4.70 | 3,700 | — | — |
| 2026-06-11 | $4.50 | $4.50 | 6,400 | — | — |
| 2026-06-10 | $4.52 | $4.52 | 29,600 | — | — |
| 2026-06-09 | $4.84 | $4.84 | 6,200 | — | — |
| 2026-06-08 | $5.20 | $5.20 | 16,300 | — | — |
| 2026-06-05 | $5.52 | $5.52 | 18,800 | — | — |
| 2026-06-04 | $6.50 | $6.50 | 31,000 | — | — |
| 2026-06-03 | $8.00 | $8.00 | 2,600 | — | — |
| 2026-06-02 | $8.72 | $8.72 | 1,800 | — | — |
| 2026-06-01 | $9.78 | $9.78 | 900 | — | — |
| 2026-05-29 | $9.50 | $9.50 | 1,700 | — | — |
| 2026-05-28 | $9.80 | $9.80 | 0 | — | — |
| 2026-05-27 | $9.80 | $9.80 | 0 | — | — |
| 2026-05-26 | $9.80 | $9.80 | 400 | — | — |
| 2026-05-22 | $9.67 | $9.67 | 0 | — | — |
| 2026-05-21 | $9.67 | $9.67 | 1,200 | — | — |
| 2026-05-20 | $9.92 | $9.92 | 200 | — | — |
| 2026-05-19 | $10.10 | $10.10 | 600 | — | — |
| 2026-05-18 | $10.15 | $10.15 | 0 | — | — |
| 2026-05-15 | $10.15 | $10.15 | 0 | — | — |
| 2026-05-14 | $10.15 | $10.15 | 200 | — | — |
| 2026-05-13 | $10.15 | $10.15 | 1,900 | — | — |
| 2026-05-12 | $10.20 | $10.20 | 0 | — | — |
| 2026-05-11 | $10.20 | $10.20 | 4,000 | — | — |
| 2026-05-08 | $9.80 | $9.80 | 5,700 | — | — |
| 2026-05-07 | $10.00 | $10.00 | 2,100 | — | — |
| 2026-05-06 | $10.00 | $10.00 | 1,100 | — | — |
| 2026-05-05 | $9.55 | $9.55 | 2,300 | — | — |
| 2026-05-04 | $10.25 | $10.25 | 300 | — | — |
| 2026-05-01 | $10.10 | $10.10 | 600 | — | — |
| 2026-04-30 | $10.00 | $10.00 | 400 | — | — |
| 2026-04-29 | $10.06 | $10.06 | 700 | — | — |
| 2026-04-28 | $9.93 | $9.93 | 5,600 | — | — |
| 2026-04-27 | $10.36 | $10.36 | 0 | — | — |
| 2026-04-24 | $10.36 | $10.36 | 0 | — | — |
| 2026-04-23 | $10.36 | $10.36 | 4,900 | — | — |
| 2026-04-22 | $9.72 | $9.72 | 8,000 | — | — |
| 2026-04-21 | $10.21 | $10.21 | 1,200 | — | — |
| 2026-04-20 | $10.01 | $10.01 | 5,400 | — | — |
| 2026-04-17 | $9.95 | $9.95 | 13,300 | — | — |
| 2026-04-16 | $9.00 | $9.00 | 1,200 | — | — |
| 2026-04-15 | $8.99 | $8.99 | 27,200 | — | — |
| 2026-04-14 | $8.75 | $8.75 | 22,200 | — | — |
| 2026-04-13 | $8.76 | $8.76 | 1,200 | — | — |
| 2026-04-10 | $9.07 | $9.07 | 3,900 | — | — |
| 2026-04-09 | $8.16 | $8.16 | 0 | — | — |
| 2026-04-08 | $8.16 | $8.16 | 1,800 | — | — |
| 2026-04-07 | $9.50 | $9.50 | 9,700 | — | — |
| 2026-04-06 | $9.50 | $9.50 | 0 | — | — |
| 2026-04-02 | $9.50 | $9.50 | 3,500 | — | — |
| 2026-04-01 | $10.10 | $10.10 | 4,500 | — | — |
| 2026-03-31 | $9.50 | $9.50 | 39,000 | — | — |
| 2026-03-30 | $9.98 | $9.98 | 34,800 | — | — |
| 2026-03-27 | $9.92 | $9.92 | 27,300 | — | — |
| 2026-03-26 | $7.95 | $7.95 | 2,000 | — | — |
| 2026-03-25 | $8.21 | $8.21 | 3,700 | — | — |
| 2026-03-24 | $8.30 | $8.30 | 200 | — | — |
| 2026-03-23 | $8.01 | $8.01 | 1,400 | — | — |
| 2026-03-20 | $7.99 | $7.99 | 28,300 | — | — |
| 2026-03-19 | $7.05 | $7.05 | 700 | — | — |
| 2026-03-18 | $7.39 | $7.39 | 0 | — | — |
| 2026-03-17 | $7.39 | $7.39 | 1,800 | — | — |
| 2026-03-16 | $7.11 | $7.11 | 2,800 | — | — |
| 2026-03-13 | $6.80 | $6.80 | 3,000 | — | — |
| 2026-03-12 | $7.25 | $7.25 | 11,500 | — | — |
| 2026-03-11 | $7.01 | $7.01 | 2,500 | — | — |
| 2026-03-10 | $7.35 | $7.35 | 1,800 | — | — |
| 2026-03-09 | $7.05 | $7.05 | 1,100 | — | — |
| 2026-03-06 | $7.10 | $7.10 | 7,000 | — | — |
| 2026-03-05 | $6.81 | $6.81 | 1,200 | — | — |
| 2026-03-04 | $7.01 | $7.01 | 12,100 | — | — |
| 2026-03-03 | $7.01 | $7.01 | 5,700 | — | — |
| 2026-03-02 | $6.97 | $6.97 | 5,800 | — | — |
| 2026-02-27 | $7.06 | $7.06 | 1,300 | — | — |
| 2026-02-26 | $7.13 | $7.13 | 0 | — | — |
| 2026-02-25 | $7.13 | $7.13 | 18,200 | — | — |
| 2026-02-24 | $7.09 | $7.09 | 11,000 | — | — |
| 2026-02-23 | $7.20 | $7.20 | 12,300 | — | — |
| 2026-02-20 | $7.24 | $7.24 | 38,100 | — | — |
| 2026-02-19 | $7.14 | $7.14 | 2,500 | — | — |
| 2026-02-18 | $7.02 | $7.02 | 8,200 | — | — |
| 2026-02-17 | $6.70 | $6.70 | 42,300 | — | — |
| 2026-02-13 | $6.68 | $6.68 | 20,220 | — | — |
| 2026-02-12 | $6.44 | $6.44 | 21,980 | — | — |
| 2026-02-11 | $6.46 | $6.46 | 13,225 | — | — |
| 2026-02-10 | $7.00 | $7.00 | 7,075 | — | — |
| 2026-02-09 | $6.60 | $6.60 | 6,280 | — | — |
| 2026-02-06 | $6.40 | $6.40 | 2,160 | — | — |
| 2026-02-05 | $6.44 | $6.44 | 6,195 | — | — |
| 2026-02-04 | $7.06 | $7.06 | 19,610 | — | — |
| 2026-02-03 | $6.80 | $6.80 | 5,640 | — | — |
| 2026-02-02 | $7.82 | $7.82 | 16,045 | — | — |
| 2026-01-30 | $8.00 | $8.00 | 58,355 | — | — |
| 2026-01-29 | $7.50 | $7.50 | 1,635 | — | — |
| 2026-01-28 | $7.42 | $7.42 | 12,405 | — | — |
| 2026-01-27 | $6.50 | $6.50 | 3,860 | — | — |
| 2026-01-26 | $6.76 | $6.76 | 1,615 | — | — |
| 2026-01-23 | $6.76 | $6.76 | 1,325 | — | — |
| 2026-01-22 | $6.64 | $6.64 | 12,580 | — | — |
| 2026-01-21 | $8.20 | $8.20 | 5,535 | — | — |
| 2026-01-20 | $8.26 | $8.26 | 5,565 | — | — |
| 2026-01-16 | $8.40 | $8.40 | 7,505 | — | — |
| 2026-01-15 | $8.58 | $8.58 | 7,020 | — | — |
| 2026-01-14 | $9.60 | $9.60 | 4,080 | — | — |
| 2026-01-13 | $9.86 | $9.86 | 3,665 | — | — |
| 2026-01-12 | $9.92 | $9.92 | 785 | — | — |
| 2026-01-09 | $9.82 | $9.82 | 1,320 | — | — |
| 2026-01-08 | $9.98 | $9.98 | 3,205 | — | — |
| 2026-01-07 | $10.00 | $10.00 | 12,010 | — | — |
| 2026-01-06 | $11.76 | $11.76 | 4,595 | — | — |
| 2026-01-05 | $11.62 | $11.62 | 2,280 | — | — |
| 2026-01-02 | $12.08 | $12.08 | 470 | — | — |