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
- 2021-06-17 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 | — | — | — | $1.53 | 271 |
| 2026-09-03 | — | — | — | $1.52 | 635 |
| 2026-09-02 | — | — | — | $1.51 | 874 |
| 2026-09-01 | — | — | — | $1.52 | 712 |
| 2026-08-31 | — | — | — | $1.55 | 466 |
| 2026-08-28 | — | — | — | $1.59 | 466 |
| 2026-08-27 | $1.60 | $1.60 | 62,900 | $1.64 | 255 |
| 2026-08-26 | $1.64 | $1.64 | 230,100 | $1.59 | 470 |
| 2026-08-25 | $1.60 | $1.60 | 274,800 | $1.56 | 1,809 |
| 2026-08-24 | $1.57 | $1.57 | 247,100 | $1.59 | 844 |
| 2026-08-21 | $1.69 | $1.69 | 1,546,600 | $1.83 | 7,326 |
| 2026-08-20 | $2.27 | $2.27 | 7,437,200 | $2.43 | 1,655 |
| 2026-08-19 | $2.38 | $2.38 | 130,800 | $2.38 | 953 |
| 2026-08-18 | $2.34 | $2.34 | 83,700 | $2.20 | 1,873 |
| 2026-08-17 | $2.15 | $2.15 | 109,900 | $2.22 | 4,841 |
| 2026-08-14 | $2.25 | $2.25 | 40,200 | $2.31 | 586 |
| 2026-08-13 | $2.30 | $2.30 | 48,800 | $2.34 | 592 |
| 2026-08-12 | $2.27 | $2.27 | 48,500 | $2.27 | 1,222 |
| 2026-08-11 | $2.28 | $2.28 | 48,900 | $2.25 | 855 |
| 2026-08-10 | $2.24 | $2.24 | 67,500 | $2.29 | 355 |
| 2026-08-07 | $2.22 | $2.22 | 61,600 | $2.27 | 325 |
| 2026-08-06 | $2.20 | $2.20 | 342,300 | $1.77 | 11,480 |
| 2026-08-05 | $1.92 | $1.92 | 59,800 | $2.10 | 415 |
| 2026-08-04 | $2.15 | $2.15 | 55,100 | $2.05 | 4,808 |
| 2026-08-03 | $2.01 | $2.01 | 30,000 | $1.96 | 621 |
| 2026-07-31 | $1.89 | $1.89 | 35,500 | $1.80 | 409 |
| 2026-07-30 | $1.83 | $1.83 | 23,100 | $1.92 | 592 |
| 2026-07-29 | $1.90 | $1.90 | 21,500 | $1.94 | 1,050 |
| 2026-07-28 | $1.89 | $1.89 | 65,400 | $1.85 | 1,281 |
| 2026-07-27 | $2.01 | $2.01 | 52,400 | $2.01 | 590 |
| 2026-07-24 | $1.97 | $1.97 | 49,900 | $2.19 | 883 |
| 2026-07-23 | $2.23 | $2.23 | 25,300 | $2.24 | 318 |
| 2026-07-22 | $2.25 | $2.25 | 19,100 | $2.23 | 191 |
| 2026-07-21 | $2.26 | $2.26 | 38,900 | $2.35 | 241 |
| 2026-07-20 | $2.32 | $2.32 | 106,900 | $2.14 | 1,622 |
| 2026-07-17 | $2.10 | $2.10 | 54,600 | — | — |
| 2026-07-16 | $2.21 | $2.21 | 81,400 | — | — |
| 2026-07-15 | $2.23 | $2.23 | 742,100 | — | — |
| 2026-07-14 | $2.39 | $2.39 | 234,200 | — | — |
| 2026-07-13 | $2.34 | $2.34 | 37,600 | — | — |
| 2026-07-10 | $2.50 | $2.50 | 39,200 | — | — |
| 2026-07-09 | $2.54 | $2.54 | 315,800 | — | — |
| 2026-07-08 | $2.29 | $2.29 | 40,400 | — | — |
| 2026-07-07 | $2.40 | $2.40 | 34,900 | — | — |
| 2026-07-06 | $2.57 | $2.57 | 25,900 | — | — |
| 2026-07-02 | $2.64 | $2.64 | 133,400 | — | — |
| 2026-07-01 | $2.73 | $2.73 | 37,400 | — | — |
| 2026-06-30 | $2.65 | $2.65 | 42,800 | — | — |
| 2026-06-29 | $2.79 | $2.79 | 76,700 | — | — |
| 2026-06-26 | $2.67 | $2.67 | 51,800 | — | — |
| 2026-06-25 | $2.57 | $2.57 | 41,100 | — | — |
| 2026-06-24 | $2.68 | $2.68 | 124,900 | — | — |
| 2026-06-23 | $2.54 | $2.54 | 25,700 | — | — |
| 2026-06-22 | $2.52 | $2.52 | 41,600 | — | — |
| 2026-06-18 | $2.59 | $2.59 | 106,600 | — | — |
| 2026-06-17 | $2.55 | $2.55 | 60,700 | — | — |
| 2026-06-16 | $2.63 | $2.63 | 117,600 | — | — |
| 2026-06-15 | $2.83 | $2.83 | 53,200 | — | — |
| 2026-06-12 | $2.75 | $2.75 | 108,600 | — | — |
| 2026-06-11 | $2.75 | $2.75 | 181,400 | — | — |
| 2026-06-10 | $2.68 | $2.68 | 103,200 | — | — |
| 2026-06-09 | $2.92 | $2.92 | 203,600 | — | — |
| 2026-06-08 | $2.95 | $2.95 | 60,800 | — | — |
| 2026-06-05 | $3.02 | $3.02 | 55,000 | — | — |
| 2026-06-04 | $3.18 | $3.18 | 81,700 | — | — |
| 2026-06-03 | $3.00 | $3.00 | 130,800 | — | — |
| 2026-06-02 | $3.07 | $3.07 | 118,200 | — | — |
| 2026-06-01 | $3.34 | $3.34 | 90,200 | — | — |
| 2026-05-29 | $3.16 | $3.16 | 141,600 | — | — |
| 2026-05-28 | $3.32 | $3.32 | 191,000 | — | — |
| 2026-05-27 | $3.35 | $3.35 | 2,383,400 | — | — |
| 2026-05-26 | $3.38 | $3.38 | 128,100 | — | — |
| 2026-05-22 | $3.45 | $3.45 | 189,300 | — | — |
| 2026-05-21 | $3.57 | $3.57 | 78,700 | — | — |
| 2026-05-20 | $3.40 | $3.40 | 168,400 | — | — |
| 2026-05-19 | $3.67 | $3.67 | 109,900 | — | — |
| 2026-05-18 | $3.93 | $3.93 | 163,200 | — | — |
| 2026-05-15 | $4.15 | $4.15 | 125,400 | — | — |
| 2026-05-14 | $3.97 | $3.97 | 188,600 | — | — |
| 2026-05-13 | $4.21 | $4.21 | 189,300 | — | — |
| 2026-05-12 | $4.54 | $4.54 | 178,300 | — | — |
| 2026-05-11 | $5.05 | $5.05 | 362,100 | — | — |
| 2026-05-08 | $5.12 | $5.12 | 175,900 | — | — |
| 2026-05-07 | $5.29 | $5.29 | 282,200 | — | — |
| 2026-05-06 | $5.82 | $5.82 | 236,300 | — | — |
| 2026-05-05 | $5.93 | $5.93 | 602,100 | — | — |
| 2026-05-04 | $5.40 | $5.40 | 531,700 | — | — |
| 2026-05-01 | $5.62 | $5.62 | 9,615,800 | — | — |
| 2026-04-30 | $5.23 | $5.23 | 2,030,100 | — | — |
| 2026-04-29 | $4.27 | $4.27 | 158,700 | — | — |
| 2026-04-28 | $4.56 | $4.56 | 295,800 | — | — |
| 2026-04-27 | $4.92 | $4.92 | 281,728 | — | — |
| 2026-04-24 | $5.20 | $5.20 | 699,378 | — | — |
| 2026-04-23 | $6.48 | $6.48 | 539,050 | — | — |
| 2026-04-22 | $6.04 | $6.04 | 329,890 | — | — |
| 2026-04-21 | $5.80 | $5.80 | 476,658 | — | — |
| 2026-04-20 | $5.32 | $5.32 | 742,370 | — | — |
| 2026-04-17 | $5.48 | $5.48 | 15,000,470 | — | — |
| 2026-04-16 | $4.68 | $4.68 | 1,296,023 | — | — |
| 2026-04-15 | $4.48 | $4.48 | 723,998 | — | — |
| 2026-04-14 | $4.36 | $4.36 | 498,600 | — | — |
| 2026-04-13 | $4.64 | $4.64 | 893,120 | — | — |
| 2026-04-10 | $5.12 | $5.12 | 9,124,048 | — | — |
| 2026-04-09 | $5.20 | $5.20 | 1,672,003 | — | — |
| 2026-04-08 | $5.80 | $5.80 | 210,570 | — | — |
| 2026-04-07 | $5.76 | $5.76 | 147,280 | — | — |
| 2026-04-06 | $6.12 | $6.12 | 119,975 | — | — |
| 2026-04-02 | $5.68 | $5.68 | 44,638 | — | — |
| 2026-04-01 | $6.08 | $6.08 | 38,190 | — | — |
| 2026-03-31 | $6.28 | $6.28 | 29,853 | — | — |
| 2026-03-30 | $5.76 | $5.76 | 24,013 | — | — |
| 2026-03-27 | $5.84 | $5.84 | 32,200 | — | — |
| 2026-03-26 | $6.32 | $6.32 | 37,860 | — | — |
| 2026-03-25 | $6.24 | $6.24 | 59,673 | — | — |
| 2026-03-24 | $6.12 | $6.12 | 90,418 | — | — |
| 2026-03-23 | $7.20 | $7.20 | 55,958 | — | — |
| 2026-03-20 | $7.84 | $7.84 | 69,993 | — | — |
| 2026-03-19 | $7.96 | $7.96 | 86,428 | — | — |
| 2026-03-18 | $8.00 | $8.00 | 162,525 | — | — |
| 2026-03-17 | $8.88 | $8.88 | 872,588 | — | — |
| 2026-03-16 | $7.88 | $7.88 | 746,700 | — | — |
| 2026-03-13 | $11.36 | $11.36 | 6,748,280 | — | — |
| 2026-03-12 | $8.96 | $8.96 | 1,133,685 | — | — |
| 2026-03-11 | $9.60 | $9.60 | 7,535 | — | — |
| 2026-03-10 | $10.00 | $10.00 | 20,065 | — | — |
| 2026-03-09 | $9.16 | $9.16 | 11,580 | — | — |
| 2026-03-06 | $9.96 | $9.96 | 6,470 | — | — |
| 2026-03-05 | $9.88 | $9.88 | 13,223 | — | — |
| 2026-03-04 | $10.20 | $10.20 | 7,960 | — | — |
| 2026-03-03 | $9.60 | $9.60 | 12,410 | — | — |
| 2026-03-02 | $10.40 | $10.40 | 6,355 | — | — |
| 2026-02-27 | $10.00 | $10.00 | 8,985 | — | — |
| 2026-02-26 | $11.00 | $11.00 | 7,300 | — | — |
| 2026-02-25 | $11.12 | $11.12 | 10,878 | — | — |
| 2026-02-24 | $10.28 | $10.28 | 9,578 | — | — |
| 2026-02-23 | $9.64 | $9.64 | 30,190 | — | — |
| 2026-02-20 | $11.16 | $11.16 | 219,835 | — | — |
| 2026-02-19 | $11.32 | $11.32 | 63,835 | — | — |
| 2026-02-18 | $12.40 | $12.40 | 11,190 | — | — |
| 2026-02-17 | $13.00 | $13.00 | 11,003 | — | — |
| 2026-02-13 | $12.12 | $12.12 | 61,278 | — | — |
| 2026-02-12 | $12.72 | $12.72 | 19,985 | — | — |
| 2026-02-11 | $12.40 | $12.40 | 18,328 | — | — |
| 2026-02-10 | $12.88 | $12.88 | 12,975 | — | — |
| 2026-02-09 | $13.16 | $13.16 | 42,118 | — | — |
| 2026-02-06 | $13.20 | $13.20 | 507,995 | — | — |
| 2026-02-05 | $13.80 | $13.80 | 69,578 | — | — |
| 2026-02-04 | $13.92 | $13.92 | 5,160 | — | — |
| 2026-02-03 | $13.32 | $13.32 | 3,735 | — | — |
| 2026-02-02 | $13.64 | $13.64 | 3,143 | — | — |
| 2026-01-30 | $14.04 | $14.04 | 4,488 | — | — |
| 2026-01-29 | $13.16 | $13.16 | 5,045 | — | — |
| 2026-01-28 | $14.32 | $14.32 | 2,185 | — | — |
| 2026-01-27 | $13.48 | $13.48 | 6,180 | — | — |
| 2026-01-26 | $15.04 | $15.04 | 9,780 | — | — |
| 2026-01-23 | $15.36 | $15.36 | 13,895 | — | — |
| 2026-01-22 | $15.40 | $15.40 | 22,453 | — | — |
| 2026-01-21 | $12.68 | $12.68 | 7,233 | — | — |
| 2026-01-20 | $13.40 | $13.40 | 12,740 | — | — |
| 2026-01-16 | $15.24 | $15.24 | 41,653 | — | — |
| 2026-01-15 | $16.80 | $16.80 | 64,058 | — | — |
| 2026-01-14 | $13.20 | $13.20 | 7,193 | — | — |
| 2026-01-13 | $13.40 | $13.40 | 62,010 | — | — |
| 2026-01-12 | $12.40 | $12.40 | 5,843 | — | — |
| 2026-01-09 | $11.92 | $11.92 | 13,613 | — | — |
| 2026-01-08 | $12.80 | $12.80 | 20,158 | — | — |
| 2026-01-07 | $12.44 | $12.44 | 11,035 | — | — |
| 2026-01-06 | $12.40 | $12.40 | 15,200 | — | — |
| 2026-01-05 | $11.76 | $11.76 | 49,715 | — | — |
| 2026-01-02 | $11.44 | $11.44 | 46,475 | — | — |