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
- 2024-04-10 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 | — | — | — | $1.42 | 54 |
| 2026-09-03 | — | — | — | $1.50 | 10 |
| 2026-09-02 | — | — | — | $1.54 | 201 |
| 2026-09-01 | — | — | — | $1.54 | 112 |
| 2026-08-31 | — | — | — | $1.57 | 76 |
| 2026-08-28 | — | — | — | $1.60 | 185 |
| 2026-08-27 | $1.68 | $1.68 | 20,100 | — | — |
| 2026-08-26 | $1.64 | $1.64 | 32,100 | — | — |
| 2026-08-25 | $1.61 | $1.61 | 50,600 | $1.63 | 401 |
| 2026-08-24 | $1.65 | $1.65 | 45,700 | $1.63 | 101 |
| 2026-08-21 | $1.67 | $1.67 | 46,700 | — | — |
| 2026-08-20 | $1.74 | $1.74 | 95,200 | $1.69 | 774 |
| 2026-08-19 | $1.66 | $1.66 | 112,500 | $1.69 | 100 |
| 2026-08-18 | $1.71 | $1.71 | 169,600 | $1.65 | 125 |
| 2026-08-17 | $1.69 | $1.69 | 3,136,900 | $1.62 | 4,281 |
| 2026-08-14 | $1.73 | $1.73 | 68,800 | $1.70 | 391 |
| 2026-08-13 | $1.65 | $1.65 | 115,100 | $1.59 | 453 |
| 2026-08-12 | $1.72 | $1.72 | 129,200 | $1.73 | 532 |
| 2026-08-11 | $1.82 | $1.82 | 691,500 | $1.85 | 149 |
| 2026-08-10 | $1.75 | $1.75 | 224,500 | $1.69 | 1,154 |
| 2026-08-07 | $1.77 | $1.77 | 773,100 | $1.85 | 3,162 |
| 2026-08-06 | $1.77 | $1.77 | 135,900 | — | — |
| 2026-08-05 | $1.68 | $1.68 | 169,700 | $1.68 | 618 |
| 2026-08-04 | $1.63 | $1.63 | 262,100 | $1.74 | 425 |
| 2026-08-03 | $1.85 | $1.85 | 416,800 | $1.88 | 308 |
| 2026-07-31 | $1.88 | $1.88 | 236,300 | $1.67 | 3,782 |
| 2026-07-30 | $1.72 | $1.72 | 191,900 | $1.74 | 764 |
| 2026-07-29 | $1.45 | $1.45 | 153,600 | — | — |
| 2026-07-28 | $1.67 | $1.67 | 128,500 | $1.70 | 200 |
| 2026-07-27 | $1.82 | $1.82 | 267,600 | $1.93 | 1,113 |
| 2026-07-24 | $2.18 | $2.18 | 115,800 | $2.70 | 1,000 |
| 2026-07-23 | $2.63 | $2.63 | 19,200 | — | — |
| 2026-07-22 | $2.89 | $2.89 | 16,300 | $2.93 | 18 |
| 2026-07-21 | $3.01 | $3.01 | 13,000 | $3.10 | 109 |
| 2026-07-20 | $3.09 | $3.09 | 3,300 | — | — |
| 2026-07-17 | $3.21 | $3.21 | 4,500 | — | — |
| 2026-07-16 | $3.32 | $3.31 | 11,500 | — | — |
| 2026-07-15 | $3.27 | $3.27 | 10,600 | — | — |
| 2026-07-14 | $3.22 | $3.22 | 16,000 | — | — |
| 2026-07-13 | $3.32 | $3.32 | 39,100 | — | — |
| 2026-07-10 | $3.35 | $3.35 | 36,800 | — | — |
| 2026-07-09 | $3.37 | $3.37 | 79,600 | — | — |
| 2026-07-08 | $3.18 | $3.18 | 42,300 | — | — |
| 2026-07-07 | $3.22 | $3.22 | 94,300 | — | — |
| 2026-07-06 | $3.35 | $3.35 | 61,100 | — | — |
| 2026-07-02 | $3.28 | $3.28 | 138,600 | — | — |
| 2026-07-01 | $3.24 | $3.24 | 40,500 | — | — |
| 2026-06-30 | $3.06 | $3.06 | 200,700 | — | — |
| 2026-06-29 | $3.57 | $3.57 | 393,500 | — | — |
| 2026-06-26 | $3.21 | $3.21 | 45,450 | — | — |
| 2026-06-25 | $3.08 | $3.08 | 198,800 | — | — |
| 2026-06-24 | $2.82 | $2.82 | 409,317 | — | — |
| 2026-06-23 | $3.41 | $3.41 | 2,657,550 | — | — |
| 2026-06-22 | $3.50 | $3.50 | 10,767 | — | — |
| 2026-06-18 | $3.66 | $3.66 | 38,550 | — | — |
| 2026-06-17 | $4.02 | $4.02 | 8,433 | — | — |
| 2026-06-16 | $4.09 | $4.09 | 22,933 | — | — |
| 2026-06-15 | $4.09 | $4.09 | 31,583 | — | — |
| 2026-06-12 | $4.03 | $4.03 | 157,167 | — | — |
| 2026-06-11 | $4.09 | $4.09 | 28,450 | — | — |
| 2026-06-10 | $4.20 | $4.20 | 66,883 | — | — |
| 2026-06-09 | $4.19 | $4.19 | 35,300 | — | — |
| 2026-06-08 | $4.27 | $4.27 | 15,033 | — | — |
| 2026-06-05 | $4.20 | $4.20 | 14,250 | — | — |
| 2026-06-04 | $4.33 | $4.33 | 7,467 | — | — |
| 2026-06-03 | $4.34 | $4.34 | 15,017 | — | — |
| 2026-06-02 | $4.46 | $4.46 | 16,417 | — | — |
| 2026-06-01 | $4.57 | $4.57 | 10,850 | — | — |
| 2026-05-29 | $4.67 | $4.67 | 18,883 | — | — |
| 2026-05-28 | $4.63 | $4.63 | 22,733 | — | — |
| 2026-05-27 | $4.36 | $4.36 | 153,067 | — | — |
| 2026-05-26 | $4.63 | $4.63 | 40,333 | — | — |
| 2026-05-22 | $5.15 | $5.15 | 7,267 | — | — |
| 2026-05-21 | $5.28 | $5.28 | 18,150 | — | — |
| 2026-05-20 | $5.26 | $5.26 | 23,983 | — | — |
| 2026-05-19 | $5.70 | $5.70 | 11,400 | — | — |
| 2026-05-18 | $5.70 | $5.70 | 19,733 | — | — |
| 2026-05-15 | $5.92 | $5.92 | 15,017 | — | — |
| 2026-05-14 | $6.18 | $6.18 | 18,183 | — | — |
| 2026-05-13 | $6.12 | $6.12 | 110,500 | — | — |
| 2026-05-12 | $6.24 | $6.24 | 15,867 | — | — |
| 2026-05-11 | $6.66 | $6.66 | 29,250 | — | — |
| 2026-05-08 | $6.36 | $6.36 | 39,067 | — | — |
| 2026-05-07 | $7.02 | $7.02 | 48,150 | — | — |
| 2026-05-06 | $7.38 | $7.38 | 200,300 | — | — |
| 2026-05-05 | $6.48 | $6.48 | 393,617 | — | — |
| 2026-05-04 | $7.20 | $7.20 | 18,476,617 | — | — |
| 2026-05-01 | $5.70 | $5.70 | 57,950 | — | — |
| 2026-04-30 | $4.95 | $4.95 | 30,817 | — | — |
| 2026-04-29 | $4.76 | $4.76 | 50,517 | — | — |
| 2026-04-28 | $4.73 | $4.73 | 1,553,500 | — | — |
| 2026-04-27 | $4.90 | $4.90 | 7,783 | — | — |
| 2026-04-24 | $5.15 | $5.15 | 42,717 | — | — |
| 2026-04-23 | $5.04 | $5.04 | 5,517 | — | — |
| 2026-04-22 | $5.15 | $5.15 | 29,283 | — | — |
| 2026-04-21 | $5.01 | $5.01 | 8,517 | — | — |
| 2026-04-20 | $5.09 | $5.09 | 13,083 | — | — |
| 2026-04-17 | $5.02 | $5.02 | 5,950 | — | — |
| 2026-04-16 | $4.96 | $4.96 | 5,250 | — | — |
| 2026-04-15 | $4.96 | $4.96 | 17,217 | — | — |
| 2026-04-14 | $5.05 | $5.05 | 22,150 | — | — |
| 2026-04-13 | $5.08 | $5.08 | 21,183 | — | — |
| 2026-04-10 | $4.97 | $4.97 | 19,767 | — | — |
| 2026-04-09 | $4.96 | $4.96 | 20,450 | — | — |
| 2026-04-08 | $5.10 | $5.10 | 7,267 | — | — |
| 2026-04-07 | $5.26 | $5.26 | 22,817 | — | — |
| 2026-04-06 | $5.15 | $5.15 | 14,150 | — | — |
| 2026-04-02 | $5.10 | $5.10 | 20,250 | — | — |
| 2026-04-01 | $4.96 | $4.96 | 26,533 | — | — |
| 2026-03-31 | $5.40 | $5.40 | 17,367 | — | — |
| 2026-03-30 | $5.17 | $5.17 | 13,650 | — | — |
| 2026-03-27 | $5.26 | $5.26 | 44,583 | — | — |
| 2026-03-26 | $5.95 | $5.95 | 17,017 | — | — |
| 2026-03-25 | $6.12 | $6.12 | 34,917 | — | — |
| 2026-03-24 | $5.90 | $5.90 | 46,000 | — | — |
| 2026-03-23 | $6.36 | $6.36 | 129,550 | — | — |
| 2026-03-20 | $7.32 | $7.32 | 4,365,433 | — | — |
| 2026-03-19 | $5.82 | $5.82 | 24,083 | — | — |
| 2026-03-18 | $6.18 | $6.18 | 115,700 | — | — |
| 2026-03-17 | $5.06 | $5.06 | 13,167 | — | — |
| 2026-03-16 | $5.07 | $5.07 | 12,567 | — | — |
| 2026-03-13 | $5.18 | $5.18 | 5,183 | — | — |
| 2026-03-12 | $5.16 | $5.16 | 17,333 | — | — |
| 2026-03-11 | $5.39 | $5.39 | 4,100 | — | — |
| 2026-03-10 | $5.39 | $5.39 | 19,067 | — | — |
| 2026-03-09 | $5.34 | $5.34 | 6,167 | — | — |
| 2026-03-06 | $5.51 | $5.51 | 7,983 | — | — |
| 2026-03-05 | $5.52 | $5.52 | 22,917 | — | — |
| 2026-03-04 | $5.24 | $5.24 | 9,817 | — | — |
| 2026-03-03 | $5.28 | $5.28 | 15,117 | — | — |
| 2026-03-02 | $5.45 | $5.45 | 9,317 | — | — |
| 2026-02-27 | $5.58 | $5.58 | 13,217 | — | — |
| 2026-02-26 | $5.58 | $5.58 | 8,217 | — | — |
| 2026-02-25 | $5.58 | $5.58 | 15,800 | — | — |
| 2026-02-24 | $5.57 | $5.57 | 24,717 | — | — |
| 2026-02-23 | $5.57 | $5.57 | 26,167 | — | — |
| 2026-02-20 | $6.12 | $6.12 | 73,683 | — | — |
| 2026-02-19 | $5.96 | $5.96 | 107,417 | — | — |
| 2026-02-18 | $5.81 | $5.81 | 2,648,533 | — | — |
| 2026-02-17 | $5.28 | $5.28 | 1,386,817 | — | — |
| 2026-02-13 | $5.15 | $5.15 | 17,250 | — | — |
| 2026-02-12 | $5.30 | $5.30 | 13,767 | — | — |
| 2026-02-11 | $5.56 | $5.56 | 11,850 | — | — |
| 2026-02-10 | $5.76 | $5.76 | 96,000 | — | — |
| 2026-02-09 | $6.06 | $6.06 | 45,483 | — | — |
| 2026-02-06 | $5.70 | $5.70 | 13,067 | — | — |
| 2026-02-05 | $5.52 | $5.52 | 11,433 | — | — |
| 2026-02-04 | $5.76 | $5.76 | 10,383 | — | — |
| 2026-02-03 | $6.12 | $6.12 | 7,217 | — | — |
| 2026-02-02 | $6.00 | $6.00 | 18,850 | — | — |
| 2026-01-30 | $6.54 | $6.54 | 19,367 | — | — |
| 2026-01-29 | $6.42 | $6.42 | 132,817 | — | — |
| 2026-01-28 | $6.96 | $6.96 | 16,100 | — | — |
| 2026-01-27 | $7.08 | $7.08 | 24,983 | — | — |
| 2026-01-26 | $6.54 | $6.54 | 51,750 | — | — |
| 2026-01-23 | $6.90 | $6.90 | 142,517 | — | — |
| 2026-01-22 | $9.78 | $9.78 | 356,133 | — | — |
| 2026-01-21 | $10.56 | $10.56 | 1,173,883 | — | — |
| 2026-01-20 | $7.62 | $7.62 | 64,417 | — | — |
| 2026-01-16 | $6.24 | $6.24 | 12,983 | — | — |
| 2026-01-15 | $5.99 | $5.99 | 27,933 | — | — |
| 2026-01-14 | $6.00 | $6.00 | 11,067 | — | — |
| 2026-01-13 | $5.99 | $5.99 | 6,817 | — | — |
| 2026-01-12 | $6.00 | $6.00 | 22,333 | — | — |
| 2026-01-09 | $5.94 | $5.94 | 6,200 | — | — |
| 2026-01-08 | $6.12 | $6.12 | 11,983 | — | — |
| 2026-01-07 | $6.18 | $6.18 | 19,250 | — | — |
| 2026-01-06 | $5.80 | $5.80 | 14,633 | — | — |
| 2026-01-05 | $6.00 | $6.00 | 16,300 | — | — |
| 2026-01-02 | $5.70 | $5.70 | 10,533 | — | — |