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
- 2025-03-28 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 | — | — | — | $0.35 | 41,400 |
| 2026-09-03 | — | — | — | $4.94 | 131,018 |
| 2026-09-02 | — | — | — | $5.24 | 433,564 |
| 2026-09-01 | — | — | — | $5.10 | 2,364 |
| 2026-08-31 | — | — | — | $4.90 | 13,109 |
| 2026-08-28 | — | — | — | $4.89 | 5,869 |
| 2026-08-27 | $4.67 | $4.67 | 915,200 | $4.35 | 5,449 |
| 2026-08-26 | $4.25 | $4.25 | 888,800 | $4.21 | 3,001 |
| 2026-08-25 | $4.33 | $4.33 | 1,088,200 | $4.24 | 3,164 |
| 2026-08-24 | $4.27 | $4.27 | 935,800 | $4.28 | 7,169 |
| 2026-08-21 | $4.12 | $4.12 | 1,029,400 | $4.14 | 4,775 |
| 2026-08-20 | $4.20 | $4.20 | 1,410,400 | $4.04 | 10,047 |
| 2026-08-19 | $4.00 | $4.00 | 1,249,200 | $3.90 | 5,603 |
| 2026-08-18 | $3.89 | $3.89 | 2,967,600 | $3.82 | 10,811 |
| 2026-08-17 | $3.87 | $3.87 | 2,823,700 | $3.65 | 7,822 |
| 2026-08-14 | $3.65 | $3.65 | 1,246,100 | $3.73 | 1,240 |
| 2026-08-13 | $3.79 | $3.79 | 2,797,600 | $3.66 | 8,114 |
| 2026-08-12 | $3.57 | $3.57 | 885,600 | $3.69 | 1,295 |
| 2026-08-11 | $3.60 | $3.60 | 1,181,200 | $3.59 | 3,816 |
| 2026-08-10 | $3.54 | $3.54 | 1,055,700 | $3.61 | 2,775 |
| 2026-08-07 | $3.50 | $3.50 | 2,190,400 | $3.63 | 5,262 |
| 2026-08-06 | $3.52 | $3.52 | 1,180,100 | $3.53 | 1,297 |
| 2026-08-05 | $3.46 | $3.46 | 1,052,400 | $3.52 | 102 |
| 2026-08-04 | $3.38 | $3.38 | 1,125,900 | $3.67 | 2,290 |
| 2026-08-03 | $3.51 | $3.51 | 1,408,400 | $3.58 | 920 |
| 2026-07-31 | $3.38 | $3.38 | 1,342,400 | $3.42 | 3,608 |
| 2026-07-30 | $3.40 | $3.40 | 840,200 | $3.47 | 1,008 |
| 2026-07-29 | $3.47 | $3.47 | 897,000 | $3.59 | 827 |
| 2026-07-28 | $3.49 | $3.49 | 794,000 | $3.22 | 1,676 |
| 2026-07-27 | $3.34 | $3.34 | 733,800 | $3.60 | 1,609 |
| 2026-07-24 | $3.41 | $3.41 | 1,172,200 | $3.17 | 11,713 |
| 2026-07-23 | $3.06 | $3.06 | 1,032,300 | $3.08 | 2,683 |
| 2026-07-22 | $2.91 | $2.91 | 1,253,800 | $3.03 | 8,402 |
| 2026-07-21 | $2.88 | $2.88 | 1,065,700 | $2.97 | 1,869 |
| 2026-07-20 | $2.88 | $2.88 | 670,300 | $2.89 | 300 |
| 2026-07-17 | $2.87 | $2.87 | 463,500 | — | — |
| 2026-07-16 | $2.89 | $2.89 | 470,200 | — | — |
| 2026-07-15 | $2.89 | $2.89 | 500,100 | — | — |
| 2026-07-14 | $2.92 | $2.92 | 640,400 | — | — |
| 2026-07-13 | $2.92 | $2.92 | 1,349,900 | — | — |
| 2026-07-10 | $2.88 | $2.88 | 660,800 | — | — |
| 2026-07-09 | $2.91 | $2.91 | 275,700 | — | — |
| 2026-07-08 | $2.85 | $2.85 | 110,900 | — | — |
| 2026-07-07 | $2.87 | $2.87 | 810,300 | — | — |
| 2026-07-06 | $2.87 | $2.87 | 117,000 | — | — |
| 2026-07-02 | $3.25 | $3.25 | 165,700 | — | — |
| 2026-07-01 | $3.14 | $3.14 | 36,000 | — | — |
| 2026-06-30 | $3.26 | $3.26 | 125,200 | — | — |
| 2026-06-29 | $3.11 | $3.11 | 310,100 | — | — |
| 2026-06-26 | $2.85 | $2.85 | 27,300 | — | — |
| 2026-06-25 | $2.87 | $2.87 | 30,500 | — | — |
| 2026-06-24 | $2.92 | $2.92 | 36,300 | — | — |
| 2026-06-23 | $2.92 | $2.92 | 27,900 | — | — |
| 2026-06-22 | $2.90 | $2.90 | 20,000 | — | — |
| 2026-06-18 | $3.11 | $3.11 | 32,400 | — | — |
| 2026-06-17 | $3.40 | $3.40 | 121,200 | — | — |
| 2026-06-16 | $3.00 | $3.00 | 50,500 | — | — |
| 2026-06-15 | $2.98 | $2.98 | 75,600 | — | — |
| 2026-06-12 | $2.91 | $2.91 | 120,500 | — | — |
| 2026-06-11 | $2.97 | $2.97 | 5,437,900 | — | — |
| 2026-06-10 | $2.98 | $2.98 | 188,900 | — | — |
| 2026-06-09 | $2.95 | $2.95 | 260,100 | — | — |
| 2026-06-08 | $2.46 | $2.46 | 495,200 | — | — |
| 2026-06-05 | $3.94 | $3.94 | 541,400 | — | — |
| 2026-06-04 | $3.99 | $3.99 | 689,200 | — | — |
| 2026-06-03 | $3.55 | $3.55 | 5,924,300 | — | — |
| 2026-06-02 | $2.99 | $2.99 | 532,100 | — | — |
| 2026-06-01 | $3.25 | $3.25 | 304,100 | — | — |
| 2026-05-29 | $2.79 | $2.79 | 619,300 | — | — |
| 2026-05-28 | $3.88 | $3.88 | 33,958,000 | — | — |
| 2026-05-27 | $2.45 | $2.45 | 206,300 | — | — |
| 2026-05-26 | $2.70 | $2.70 | 3,700 | — | — |
| 2026-05-22 | $2.60 | $2.60 | 2,200 | — | — |
| 2026-05-21 | $2.59 | $2.59 | 12,700 | — | — |
| 2026-05-20 | $2.45 | $2.45 | 15,600 | — | — |
| 2026-05-19 | $2.40 | $2.40 | 9,200 | — | — |
| 2026-05-18 | $2.33 | $2.33 | 84,000 | — | — |
| 2026-05-15 | $2.37 | $2.37 | 57,200 | — | — |
| 2026-05-14 | $2.47 | $2.47 | 26,700 | — | — |
| 2026-05-13 | $2.65 | $2.65 | 26,700 | — | — |
| 2026-05-12 | $2.43 | $2.43 | 28,900 | — | — |
| 2026-05-11 | $2.46 | $2.46 | 22,600 | — | — |
| 2026-05-08 | $2.55 | $2.55 | 19,300 | — | — |
| 2026-05-07 | $2.76 | $2.76 | 11,300 | — | — |
| 2026-05-06 | $2.69 | $2.69 | 31,100 | — | — |
| 2026-05-05 | $3.06 | $3.06 | 79,600 | — | — |
| 2026-05-04 | $3.05 | $3.05 | 37,400 | — | — |
| 2026-05-01 | $3.01 | $3.01 | 51,200 | — | — |
| 2026-04-30 | $2.79 | $2.79 | 45,400 | — | — |
| 2026-04-29 | $2.55 | $2.55 | 24,100 | — | — |
| 2026-04-28 | $2.61 | $2.61 | 20,300 | — | — |
| 2026-04-27 | $2.47 | $2.47 | 133,600 | — | — |
| 2026-04-24 | $2.65 | $2.65 | 185,800 | — | — |
| 2026-04-23 | $2.25 | $2.25 | 106,900 | — | — |
| 2026-04-22 | $2.02 | $2.02 | 46,800 | — | — |
| 2026-04-21 | $1.85 | $1.85 | 21,000 | — | — |
| 2026-04-20 | $1.91 | $1.91 | 46,100 | — | — |
| 2026-04-17 | $1.69 | $1.69 | 79,200 | — | — |
| 2026-04-16 | $1.62 | $1.62 | 103,400 | — | — |
| 2026-04-15 | $1.61 | $1.61 | 124,500 | — | — |
| 2026-04-14 | $2.13 | $2.13 | 86,700 | — | — |
| 2026-04-13 | $2.10 | $2.10 | 63,000 | — | — |
| 2026-04-10 | $2.30 | $2.30 | 129,300 | — | — |
| 2026-04-09 | $2.19 | $2.19 | 300,800 | — | — |
| 2026-04-08 | $1.77 | $1.77 | 169,200 | — | — |
| 2026-04-07 | $1.63 | $1.63 | 167,300 | — | — |
| 2026-04-06 | $1.78 | $1.78 | 354,500 | — | — |
| 2026-04-02 | $2.76 | $2.76 | 3,673,900 | — | — |
| 2026-04-01 | $2.65 | $2.65 | 1,825,480 | — | — |
| 2026-03-31 | $1.85 | $1.85 | 2,898,024 | — | — |
| 2026-03-30 | $1.68 | $1.68 | 201,064 | — | — |
| 2026-03-27 | $2.43 | $2.43 | 12,476 | — | — |
| 2026-03-26 | $2.63 | $2.63 | 99,616 | — | — |
| 2026-03-25 | $2.40 | $2.40 | 22,836 | — | — |
| 2026-03-24 | $2.55 | $2.55 | 11,100 | — | — |
| 2026-03-23 | $2.75 | $2.75 | 41,012 | — | — |
| 2026-03-20 | $2.45 | $2.45 | 46,744 | — | — |
| 2026-03-19 | $2.75 | $2.75 | 218,548 | — | — |
| 2026-03-18 | $3.63 | $3.63 | 397,044 | — | — |
| 2026-03-17 | $3.58 | $3.58 | 10,964 | — | — |
| 2026-03-16 | $3.58 | $3.58 | 7,844 | — | — |
| 2026-03-13 | $3.63 | $3.63 | 18,912 | — | — |
| 2026-03-12 | $3.58 | $3.58 | 13,596 | — | — |
| 2026-03-11 | $3.70 | $3.70 | 13,792 | — | — |
| 2026-03-10 | $3.65 | $3.65 | 38,060 | — | — |
| 2026-03-09 | $3.90 | $3.90 | 109,732 | — | — |
| 2026-03-06 | $3.90 | $3.90 | 30,172 | — | — |
| 2026-03-05 | $4.08 | $4.08 | 40,864 | — | — |
| 2026-03-04 | $4.10 | $4.10 | 72,828 | — | — |
| 2026-03-03 | $4.68 | $4.68 | 367,924 | — | — |
| 2026-03-02 | $5.85 | $5.85 | 221,660 | — | — |
| 2026-02-27 | $5.00 | $5.00 | 25,104 | — | — |
| 2026-02-26 | $4.50 | $4.50 | 8,024 | — | — |
| 2026-02-25 | $4.83 | $4.83 | 3,372 | — | — |
| 2026-02-24 | $4.65 | $4.65 | 7,024 | — | — |
| 2026-02-23 | $4.60 | $4.60 | 12,120 | — | — |
| 2026-02-20 | $4.93 | $4.93 | 6,876 | — | — |
| 2026-02-19 | $5.20 | $5.20 | 19,664 | — | — |
| 2026-02-18 | $5.03 | $5.03 | 15,688 | — | — |
| 2026-02-17 | $5.45 | $5.45 | 14,344 | — | — |
| 2026-02-13 | $5.28 | $5.28 | 9,292 | — | — |
| 2026-02-12 | $5.08 | $5.08 | 21,940 | — | — |
| 2026-02-11 | $5.35 | $5.35 | 15,996 | — | — |
| 2026-02-10 | $5.00 | $5.00 | 992 | — | — |
| 2026-02-09 | $5.08 | $5.08 | 4,564 | — | — |
| 2026-02-06 | $4.90 | $4.90 | 3,460 | — | — |
| 2026-02-05 | $4.60 | $4.60 | 7,124 | — | — |
| 2026-02-04 | $4.80 | $4.80 | 7,520 | — | — |
| 2026-02-03 | $5.20 | $5.20 | 4,080 | — | — |
| 2026-02-02 | $5.43 | $5.43 | 4,404 | — | — |
| 2026-01-30 | $5.35 | $5.35 | 5,768 | — | — |
| 2026-01-29 | $5.08 | $5.08 | 7,964 | — | — |
| 2026-01-28 | $5.25 | $5.25 | 2,388 | — | — |
| 2026-01-27 | $5.50 | $5.50 | 6,676 | — | — |
| 2026-01-26 | $5.58 | $5.58 | 2,964 | — | — |
| 2026-01-23 | $5.75 | $5.75 | 948 | — | — |
| 2026-01-22 | $5.40 | $5.40 | 12,552 | — | — |
| 2026-01-21 | $5.38 | $5.38 | 4,656 | — | — |
| 2026-01-20 | $5.33 | $5.33 | 7,556 | — | — |
| 2026-01-16 | $5.55 | $5.55 | 6,296 | — | — |
| 2026-01-15 | $5.43 | $5.43 | 6,572 | — | — |
| 2026-01-14 | $5.33 | $5.33 | 5,732 | — | — |
| 2026-01-13 | $5.30 | $5.30 | 8,276 | — | — |
| 2026-01-12 | $5.53 | $5.53 | 2,924 | — | — |
| 2026-01-09 | $5.53 | $5.53 | 2,836 | — | — |
| 2026-01-08 | $5.65 | $5.65 | 4,916 | — | — |
| 2026-01-07 | $5.78 | $5.78 | 4,496 | — | — |
| 2026-01-06 | $5.58 | $5.58 | 2,504 | — | — |
| 2026-01-05 | $5.95 | $5.95 | 9,076 | — | — |
| 2026-01-02 | $5.33 | $5.33 | 7,316 | — | — |