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
- 2021-12-10 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 | — | — | — | $4.35 | 310 |
| 2026-09-03 | — | — | — | $4.36 | 179 |
| 2026-09-02 | — | — | — | $4.46 | 450 |
| 2026-09-01 | — | — | — | $4.34 | 150 |
| 2026-08-31 | — | — | — | $4.24 | 154 |
| 2026-08-27 | $4.31 | $4.31 | 20,200 | $4.35 | 500 |
| 2026-08-26 | $4.32 | $4.32 | 42,600 | $4.37 | 288 |
| 2026-08-25 | $4.27 | $4.27 | 43,300 | $4.25 | 108 |
| 2026-08-24 | $4.22 | $4.22 | 37,500 | $4.26 | 550 |
| 2026-08-21 | $4.33 | $4.33 | 103,000 | $4.17 | 5,641 |
| 2026-08-20 | $3.93 | $3.93 | 58,100 | $3.89 | 17 |
| 2026-08-19 | $4.10 | $4.10 | 207,100 | $3.95 | 2,016 |
| 2026-08-18 | $4.47 | $4.47 | 898,200 | $3.57 | 12,568 |
| 2026-08-17 | $3.61 | $3.61 | 43,200 | $3.48 | 717 |
| 2026-08-14 | $3.48 | $3.48 | 18,600 | $3.47 | 1,426 |
| 2026-08-13 | $3.56 | $3.56 | 30,200 | $3.32 | 386 |
| 2026-08-12 | $3.35 | $3.35 | 23,500 | $3.36 | 513 |
| 2026-08-11 | $3.40 | $3.40 | 18,200 | $3.44 | 539 |
| 2026-08-10 | $3.48 | $3.48 | 29,100 | $3.50 | 549 |
| 2026-08-07 | $3.47 | $3.47 | 61,800 | $3.50 | 809 |
| 2026-08-06 | $3.49 | $3.49 | 120,000 | $3.28 | 1,199 |
| 2026-08-05 | $3.29 | $3.29 | 61,500 | $3.26 | 567 |
| 2026-08-04 | $3.19 | $3.19 | 32,800 | $3.13 | 523 |
| 2026-08-03 | $3.15 | $3.15 | 31,200 | $3.23 | 729 |
| 2026-07-31 | $3.17 | $3.17 | 70,400 | $3.22 | 1,830 |
| 2026-07-30 | $3.36 | $3.36 | 447,700 | $3.03 | 2,610 |
| 2026-07-29 | $2.98 | $2.98 | 18,000 | $3.09 | 492 |
| 2026-07-28 | $3.16 | $3.16 | 50,700 | $3.02 | 1,529 |
| 2026-07-27 | $3.04 | $3.04 | 32,300 | $2.99 | 56 |
| 2026-07-24 | $2.95 | $2.95 | 41,500 | $2.91 | 149 |
| 2026-07-23 | $2.82 | $2.82 | 62,700 | $2.83 | 300 |
| 2026-07-22 | $2.95 | $2.95 | 55,400 | $3.01 | 756 |
| 2026-07-21 | $3.11 | $3.11 | 75,100 | $3.14 | 420 |
| 2026-07-20 | $3.16 | $3.16 | 86,200 | $3.17 | 322 |
| 2026-07-17 | $3.07 | $3.07 | 96,400 | — | — |
| 2026-07-16 | $3.01 | $3.01 | 375,000 | — | — |
| 2026-07-15 | $2.89 | $2.89 | 410,700 | — | — |
| 2026-07-14 | $2.87 | $2.87 | 23,700 | — | — |
| 2026-07-13 | $2.85 | $2.85 | 30,500 | — | — |
| 2026-07-10 | $2.97 | $2.97 | 28,300 | — | — |
| 2026-07-09 | $2.93 | $2.93 | 22,200 | — | — |
| 2026-07-08 | $2.90 | $2.90 | 20,400 | — | — |
| 2026-07-07 | $3.11 | $3.11 | 20,400 | — | — |
| 2026-07-06 | $3.06 | $3.06 | 13,500 | — | — |
| 2026-07-02 | $3.04 | $3.04 | 39,500 | — | — |
| 2026-07-01 | $3.11 | $3.11 | 41,600 | — | — |
| 2026-06-30 | $3.06 | $3.06 | 25,700 | — | — |
| 2026-06-29 | $3.10 | $3.10 | 35,100 | — | — |
| 2026-06-26 | $2.97 | $2.97 | 62,600 | — | — |
| 2026-06-25 | $2.71 | $2.71 | 57,400 | — | — |
| 2026-06-24 | $2.75 | $2.75 | 62,900 | — | — |
| 2026-06-23 | $2.91 | $2.91 | 25,200 | — | — |
| 2026-06-22 | $3.10 | $3.10 | 35,800 | — | — |
| 2026-06-18 | $3.15 | $3.15 | 34,400 | — | — |
| 2026-06-17 | $3.09 | $3.09 | 29,900 | — | — |
| 2026-06-16 | $3.17 | $3.17 | 42,200 | — | — |
| 2026-06-15 | $3.30 | $3.30 | 64,300 | — | — |
| 2026-06-12 | $3.33 | $3.33 | 65,200 | — | — |
| 2026-06-11 | $3.49 | $3.49 | 131,700 | — | — |
| 2026-06-10 | $3.28 | $3.28 | 27,100 | — | — |
| 2026-06-09 | $3.33 | $3.33 | 55,000 | — | — |
| 2026-06-08 | $3.60 | $3.60 | 41,300 | — | — |
| 2026-06-05 | $3.51 | $3.51 | 69,700 | — | — |
| 2026-06-04 | $3.69 | $3.69 | 155,900 | — | — |
| 2026-06-03 | $3.95 | $3.95 | 382,000 | — | — |
| 2026-06-02 | $3.95 | $3.95 | 66,200 | — | — |
| 2026-06-01 | $4.19 | $4.19 | 74,500 | — | — |
| 2026-05-29 | $4.15 | $4.15 | 54,000 | — | — |
| 2026-05-28 | $4.37 | $4.37 | 77,500 | — | — |
| 2026-05-27 | $4.32 | $4.32 | 40,900 | — | — |
| 2026-05-26 | $4.49 | $4.49 | 72,900 | — | — |
| 2026-05-22 | $4.10 | $4.10 | 76,800 | — | — |
| 2026-05-21 | $4.06 | $4.06 | 74,100 | — | — |
| 2026-05-20 | $4.01 | $4.01 | 98,000 | — | — |
| 2026-05-19 | $3.91 | $3.91 | 137,100 | — | — |
| 2026-05-18 | $4.61 | $4.61 | 95,900 | — | — |
| 2026-05-15 | $4.91 | $4.91 | 137,200 | — | — |
| 2026-05-14 | $5.04 | $5.04 | 110,100 | — | — |
| 2026-05-13 | $5.16 | $5.16 | 365,400 | — | — |
| 2026-05-12 | $5.57 | $5.57 | 84,200 | — | — |
| 2026-05-11 | $5.27 | $5.27 | 96,600 | — | — |
| 2026-05-08 | $5.59 | $5.59 | 134,600 | — | — |
| 2026-05-07 | $6.02 | $6.02 | 107,600 | — | — |
| 2026-05-06 | $5.93 | $5.93 | 128,500 | — | — |
| 2026-05-05 | $6.11 | $6.11 | 132,800 | — | — |
| 2026-05-04 | $6.69 | $6.69 | 230,100 | — | — |
| 2026-05-01 | $6.25 | $6.25 | 1,072,700 | — | — |
| 2026-04-30 | $6.59 | $6.59 | 669,000 | — | — |
| 2026-04-29 | $5.08 | $5.08 | 398,200 | — | — |
| 2026-04-28 | $6.49 | $6.49 | 262,300 | — | — |
| 2026-04-27 | $7.05 | $7.05 | 470,300 | — | — |
| 2026-04-24 | $7.91 | $7.91 | 1,385,300 | — | — |
| 2026-04-23 | $9.03 | $9.03 | 1,295,400 | — | — |
| 2026-04-22 | $8.97 | $8.97 | 2,174,900 | — | — |
| 2026-04-21 | $9.49 | $9.49 | 4,191,100 | — | — |
| 2026-04-20 | $11.30 | $11.30 | 42,274,200 | — | — |
| 2026-04-17 | $7.60 | $7.60 | 50,506,200 | — | — |
| 2026-04-16 | $5.87 | $5.87 | 53,763,200 | — | — |
| 2026-04-15 | $2.88 | $2.88 | 24,200 | — | — |
| 2026-04-14 | $2.95 | $2.95 | 38,100 | — | — |
| 2026-04-13 | $2.79 | $2.79 | 20,300 | — | — |
| 2026-04-10 | $2.67 | $2.67 | 53,000 | — | — |
| 2026-04-09 | $2.50 | $2.50 | 24,500 | — | — |
| 2026-04-08 | $2.49 | $2.49 | 21,100 | — | — |
| 2026-04-07 | $2.50 | $2.50 | 23,800 | — | — |
| 2026-04-06 | $2.53 | $2.53 | 7,200 | — | — |
| 2026-04-02 | $2.47 | $2.47 | 27,900 | — | — |
| 2026-04-01 | $2.37 | $2.37 | 12,000 | — | — |
| 2026-03-31 | $2.46 | $2.46 | 4,000 | — | — |
| 2026-03-30 | $2.52 | $2.52 | 31,800 | — | — |
| 2026-03-27 | $2.56 | $2.56 | 12,200 | — | — |
| 2026-03-26 | $2.63 | $2.63 | 32,100 | — | — |
| 2026-03-25 | $2.43 | $2.43 | 8,100 | — | — |
| 2026-03-24 | $2.43 | $2.43 | 5,100 | — | — |
| 2026-03-23 | $2.43 | $2.43 | 15,500 | — | — |
| 2026-03-20 | $2.40 | $2.40 | 5,100 | — | — |
| 2026-03-19 | $2.35 | $2.35 | 18,900 | — | — |
| 2026-03-18 | $2.54 | $2.54 | 9,800 | — | — |
| 2026-03-17 | $2.59 | $2.59 | 15,500 | — | — |
| 2026-03-16 | $2.50 | $2.50 | 22,000 | — | — |
| 2026-03-13 | $2.46 | $2.46 | 3,100 | — | — |
| 2026-03-12 | $2.46 | $2.46 | 8,700 | — | — |
| 2026-03-11 | $2.49 | $2.49 | 9,200 | — | — |
| 2026-03-10 | $2.51 | $2.51 | 29,300 | — | — |
| 2026-03-09 | $2.55 | $2.55 | 24,500 | — | — |
| 2026-03-06 | $2.51 | $2.51 | 26,500 | — | — |
| 2026-03-05 | $2.56 | $2.56 | 12,800 | — | — |
| 2026-03-04 | $2.59 | $2.59 | 37,900 | — | — |
| 2026-03-03 | $2.65 | $2.65 | 43,500 | — | — |
| 2026-03-02 | $2.56 | $2.56 | 22,900 | — | — |
| 2026-02-27 | $2.54 | $2.54 | 39,500 | — | — |
| 2026-02-26 | $2.62 | $2.62 | 36,400 | — | — |
| 2026-02-25 | $2.56 | $2.56 | 79,800 | — | — |
| 2026-02-24 | $2.23 | $2.23 | 177,600 | — | — |
| 2026-02-23 | $2.23 | $2.23 | 2,496,900 | — | — |
| 2026-02-20 | $2.50 | $2.50 | 1,139,400 | — | — |
| 2026-02-19 | $2.62 | $2.62 | 29,800 | — | — |
| 2026-02-18 | $2.66 | $2.66 | 15,700 | — | — |
| 2026-02-17 | $2.79 | $2.79 | 46,400 | — | — |
| 2026-02-13 | $3.09 | $3.09 | 135,400 | — | — |
| 2026-02-12 | $2.81 | $2.81 | 82,600 | — | — |
| 2026-02-11 | $2.96 | $2.96 | 62,200 | — | — |
| 2026-02-10 | $3.18 | $3.18 | 47,600 | — | — |
| 2026-02-09 | $3.15 | $3.15 | 183,400 | — | — |
| 2026-02-06 | $3.13 | $3.13 | 104,400 | — | — |
| 2026-02-05 | $2.89 | $2.89 | 144,100 | — | — |
| 2026-02-04 | $3.24 | $3.24 | 199,800 | — | — |
| 2026-02-03 | $3.09 | $3.09 | 548,100 | — | — |
| 2026-02-02 | $3.80 | $3.80 | 5,104,000 | — | — |
| 2026-01-30 | $4.01 | $4.01 | 83,472 | — | — |
| 2026-01-29 | $4.51 | $4.51 | 45,600 | — | — |
| 2026-01-28 | $4.81 | $4.81 | 228,784 | — | — |
| 2026-01-27 | $3.94 | $3.94 | 27,360 | — | — |
| 2026-01-26 | $4.14 | $4.14 | 34,704 | — | — |
| 2026-01-23 | $4.59 | $4.59 | 36,112 | — | — |
| 2026-01-22 | $4.75 | $4.75 | 66,336 | — | — |
| 2026-01-21 | $5.44 | $5.44 | 395,136 | — | — |
| 2026-01-20 | $4.19 | $4.19 | 0 | — | — |
| 2026-01-16 | $26.17 | $26.17 | 12,974 | — | — |
| 2026-01-15 | $26.17 | $26.17 | 13,916 | — | — |
| 2026-01-14 | $30.39 | $30.39 | 6,003 | — | — |
| 2026-01-13 | $30.59 | $30.59 | 5,512 | — | — |
| 2026-01-12 | $31.05 | $31.05 | 8,097 | — | — |
| 2026-01-09 | $31.25 | $31.25 | 7,862 | — | — |
| 2026-01-08 | $30.00 | $30.00 | 2,616 | — | — |
| 2026-01-07 | $30.86 | $30.86 | 6,991 | — | — |
| 2026-01-06 | $28.71 | $28.71 | 4,311 | — | — |
| 2026-01-05 | $28.36 | $28.36 | 18,340 | — | — |
| 2026-01-02 | $31.21 | $31.21 | 5,704 | — | — |