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
- 2026-01-21 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 | — | — | — | $2.43 | 800 |
| 2026-09-03 | — | — | — | $2.58 | 10 |
| 2026-09-02 | — | — | — | $2.65 | 100 |
| 2026-08-31 | — | — | — | $2.71 | 202 |
| 2026-08-27 | $2.67 | $2.67 | 44,200 | $2.73 | 5 |
| 2026-08-26 | $2.71 | $2.71 | 33,800 | $2.68 | 50 |
| 2026-08-25 | $2.85 | $2.85 | 50,600 | $2.70 | 467 |
| 2026-08-24 | $2.79 | $2.79 | 33,600 | — | — |
| 2026-08-21 | $2.94 | $2.94 | 36,700 | — | — |
| 2026-08-20 | $2.96 | $2.96 | 25,900 | — | — |
| 2026-08-19 | $3.01 | $3.01 | 87,900 | $2.96 | 1,567 |
| 2026-08-18 | $2.87 | $2.87 | 28,100 | — | — |
| 2026-08-17 | $2.89 | $2.89 | 147,900 | $2.84 | 11 |
| 2026-08-14 | $2.95 | $2.95 | 73,000 | $3.16 | 254 |
| 2026-08-13 | $3.02 | $3.02 | 140,600 | $3.02 | 542 |
| 2026-08-12 | $3.07 | $3.07 | 104,700 | $3.01 | 400 |
| 2026-08-11 | $3.23 | $3.23 | 48,000 | — | — |
| 2026-08-10 | $3.26 | $3.26 | 13,700 | — | — |
| 2026-08-07 | $3.31 | $3.31 | 38,900 | $3.36 | 27 |
| 2026-08-06 | $3.43 | $3.43 | 38,900 | $3.60 | 102 |
| 2026-08-05 | $3.54 | $3.54 | 29,800 | — | — |
| 2026-08-04 | $3.45 | $3.45 | 19,100 | $3.50 | 100 |
| 2026-08-03 | $3.53 | $3.53 | 19,900 | $3.60 | 13 |
| 2026-07-31 | $3.65 | $3.65 | 20,600 | $3.49 | 100 |
| 2026-07-30 | $3.48 | $3.48 | 9,800 | $3.41 | 261 |
| 2026-07-29 | $3.41 | $3.41 | 41,500 | $3.43 | 244 |
| 2026-07-28 | $3.28 | $3.28 | 50,200 | $3.28 | 300 |
| 2026-07-27 | $3.31 | $3.31 | 75,100 | $3.51 | 1,686 |
| 2026-07-24 | $3.43 | $3.43 | 48,300 | $3.52 | 200 |
| 2026-07-23 | $3.66 | $3.66 | 64,600 | $3.63 | 472 |
| 2026-07-22 | $3.60 | $3.60 | 121,900 | $3.60 | 2,761 |
| 2026-07-21 | $3.56 | $3.56 | 82,900 | $3.64 | 235 |
| 2026-07-20 | $3.51 | $3.51 | 116,500 | $3.70 | 364 |
| 2026-07-17 | $3.82 | $3.82 | 96,600 | — | — |
| 2026-07-16 | $3.68 | $3.68 | 142,200 | — | — |
| 2026-07-15 | $3.97 | $3.97 | 258,200 | — | — |
| 2026-07-14 | $3.89 | $3.89 | 817,200 | — | — |
| 2026-07-13 | $3.62 | $3.62 | 24,699,700 | — | — |
| 2026-07-10 | $3.86 | $3.86 | 36,500 | — | — |
| 2026-07-09 | $4.16 | $4.16 | 46,200 | — | — |
| 2026-07-08 | $4.16 | $4.16 | 54,500 | — | — |
| 2026-07-07 | $4.60 | $4.60 | 40,600 | — | — |
| 2026-07-06 | $4.85 | $4.85 | 99,000 | — | — |
| 2026-07-02 | $4.54 | $4.54 | 130,200 | — | — |
| 2026-07-01 | $4.93 | $4.93 | 84,400 | — | — |
| 2026-06-30 | $5.31 | $5.31 | 152,000 | — | — |
| 2026-06-29 | $6.35 | $6.35 | 517,800 | — | — |
| 2026-06-26 | $5.56 | $5.56 | 341,900 | — | — |
| 2026-06-25 | $5.90 | $5.90 | 1,345,000 | — | — |
| 2026-06-24 | $6.59 | $6.59 | 58,325,600 | — | — |
| 2026-06-23 | $3.41 | $3.41 | 8,700 | — | — |
| 2026-06-22 | $3.45 | $3.45 | 4,600 | — | — |
| 2026-06-18 | $3.45 | $3.45 | 10,600 | — | — |
| 2026-06-17 | $3.66 | $3.66 | 2,500 | — | — |
| 2026-06-16 | $3.85 | $3.85 | 6,600 | — | — |
| 2026-06-15 | $3.85 | $3.85 | 3,300 | — | — |
| 2026-06-12 | $4.03 | $4.03 | 8,200 | — | — |
| 2026-06-11 | $4.05 | $4.05 | 11,700 | — | — |
| 2026-06-10 | $4.07 | $4.07 | 7,300 | — | — |
| 2026-06-09 | $3.99 | $3.99 | 5,400 | — | — |
| 2026-06-08 | $4.23 | $4.23 | 9,400 | — | — |
| 2026-06-05 | $4.15 | $4.15 | 5,200 | — | — |
| 2026-06-04 | $4.36 | $4.36 | 11,400 | — | — |
| 2026-06-03 | $4.39 | $4.39 | 7,900 | — | — |
| 2026-06-02 | $4.68 | $4.68 | 17,100 | — | — |
| 2026-06-01 | $4.83 | $4.83 | 4,100 | — | — |
| 2026-05-29 | $4.65 | $4.65 | 8,300 | — | — |
| 2026-05-28 | $4.73 | $4.73 | 6,800 | — | — |
| 2026-05-27 | $4.70 | $4.70 | 8,500 | — | — |
| 2026-05-26 | $4.53 | $4.53 | 9,200 | — | — |
| 2026-05-22 | $4.49 | $4.49 | 10,100 | — | — |
| 2026-05-21 | $4.00 | $4.00 | 15,700 | — | — |
| 2026-05-20 | $4.00 | $4.00 | 93,300 | — | — |
| 2026-05-19 | $4.47 | $4.47 | 9,000 | — | — |
| 2026-05-18 | $4.89 | $4.89 | 34,800 | — | — |
| 2026-05-15 | $4.59 | $4.59 | 39,800 | — | — |
| 2026-05-14 | $4.39 | $4.39 | 54,700 | — | — |
| 2026-05-13 | $4.62 | $4.62 | 515,100 | — | — |
| 2026-05-12 | $3.75 | $3.75 | 0 | — | — |
| 2026-05-11 | $3.75 | $3.75 | 0 | — | — |
| 2026-05-08 | $3.75 | $3.75 | 0 | — | — |
| 2026-05-07 | $3.75 | $3.75 | 2,800 | — | — |
| 2026-05-06 | $3.37 | $3.37 | 5,100 | — | — |
| 2026-05-05 | $3.38 | $3.38 | 9,500 | — | — |
| 2026-05-04 | $3.37 | $3.37 | 2,800 | — | — |
| 2026-05-01 | $3.35 | $3.35 | 7,200 | — | — |
| 2026-04-30 | $3.39 | $3.39 | 1,200 | — | — |
| 2026-04-29 | $3.55 | $3.55 | 4,800 | — | — |
| 2026-04-28 | $3.70 | $3.70 | 7,100 | — | — |
| 2026-04-27 | $3.57 | $3.57 | 1,900 | — | — |
| 2026-04-24 | $3.37 | $3.37 | 5,600 | — | — |
| 2026-04-23 | $3.66 | $3.66 | 8,900 | — | — |
| 2026-04-22 | $3.45 | $3.45 | 0 | — | — |
| 2026-04-21 | $3.45 | $3.45 | 2,000 | — | — |
| 2026-04-20 | $3.33 | $3.33 | 3,300 | — | — |
| 2026-04-17 | $3.65 | $3.65 | 6,900 | — | — |
| 2026-04-16 | $3.65 | $3.65 | 8,000 | — | — |
| 2026-04-15 | $3.82 | $3.82 | 4,300 | — | — |
| 2026-04-14 | $3.61 | $3.61 | 3,000 | — | — |
| 2026-04-13 | $3.49 | $3.49 | 9,200 | — | — |
| 2026-04-10 | $3.59 | $3.59 | 4,000 | — | — |
| 2026-04-09 | $3.35 | $3.35 | 8,700 | — | — |
| 2026-04-08 | $3.32 | $3.32 | 2,700 | — | — |
| 2026-04-07 | $3.52 | $3.52 | 1,900 | — | — |
| 2026-04-06 | $3.52 | $3.52 | 4,300 | — | — |
| 2026-04-02 | $3.34 | $3.34 | 5,300 | — | — |
| 2026-04-01 | $3.55 | $3.55 | 6,900 | — | — |
| 2026-03-31 | $3.66 | $3.66 | 400 | — | — |
| 2026-03-30 | $3.60 | $3.60 | 2,100 | — | — |
| 2026-03-27 | $3.60 | $3.60 | 6,100 | — | — |
| 2026-03-26 | $3.46 | $3.46 | 22,900 | — | — |
| 2026-03-25 | $3.77 | $3.77 | 17,600 | — | — |
| 2026-03-24 | $3.99 | $3.99 | 18,400 | — | — |
| 2026-03-23 | $4.03 | $4.03 | 25,600 | — | — |
| 2026-03-20 | $4.20 | $4.20 | 0 | — | — |
| 2026-03-19 | $4.20 | $4.20 | 2,600 | — | — |
| 2026-03-18 | $4.15 | $4.15 | 7,900 | — | — |
| 2026-03-17 | $4.20 | $4.20 | 2,300 | — | — |
| 2026-03-16 | $4.30 | $4.30 | 17,900 | — | — |
| 2026-03-13 | $4.34 | $4.34 | 10,800 | — | — |
| 2026-03-12 | $4.70 | $4.70 | 1,300 | — | — |
| 2026-03-11 | $4.60 | $4.60 | 24,200 | — | — |
| 2026-03-10 | $4.34 | $4.34 | 8,000 | — | — |
| 2026-03-09 | $4.01 | $4.01 | 7,400 | — | — |
| 2026-03-06 | $4.25 | $4.25 | 3,700 | — | — |
| 2026-03-05 | $4.24 | $4.24 | 300 | — | — |
| 2026-03-04 | $4.26 | $4.26 | 6,700 | — | — |
| 2026-03-03 | $4.30 | $4.30 | 2,600 | — | — |
| 2026-03-02 | $4.21 | $4.21 | 3,200 | — | — |
| 2026-02-27 | $4.43 | $4.43 | 5,000 | — | — |
| 2026-02-26 | $4.60 | $4.60 | 12,300 | — | — |
| 2026-02-25 | $5.03 | $5.03 | 9,400 | — | — |
| 2026-02-24 | $5.05 | $5.05 | 7,000 | — | — |
| 2026-02-23 | $4.93 | $4.93 | 3,800 | — | — |
| 2026-02-20 | $5.25 | $5.25 | 1,800 | — | — |
| 2026-02-19 | $5.24 | $5.24 | 3,000 | — | — |
| 2026-02-18 | $5.26 | $5.26 | 6,700 | — | — |
| 2026-02-17 | $5.10 | $5.10 | 3,700 | — | — |
| 2026-02-13 | $5.60 | $5.60 | 9,200 | — | — |
| 2026-02-12 | $5.60 | $5.60 | 7,300 | — | — |
| 2026-02-11 | $5.79 | $5.79 | 7,400 | — | — |
| 2026-02-10 | $5.80 | $5.80 | 0 | — | — |
| 2026-02-09 | $5.80 | $5.80 | 4,200 | — | — |
| 2026-02-06 | $5.75 | $5.75 | 6,700 | — | — |
| 2026-02-05 | $5.70 | $5.70 | 7,700 | — | — |
| 2026-02-04 | $6.06 | $6.06 | 2,000 | — | — |
| 2026-02-03 | $6.10 | $6.10 | 1,000 | — | — |
| 2026-02-02 | $6.13 | $6.13 | 6,700 | — | — |
| 2026-01-30 | $5.85 | $5.85 | 5,800 | — | — |
| 2026-01-29 | $6.05 | $6.05 | 50,100 | — | — |
| 2026-01-28 | $6.30 | $6.30 | 23,000 | — | — |
| 2026-01-27 | $6.21 | $6.21 | 22,300 | — | — |
| 2026-01-26 | $6.15 | $6.15 | 17,200 | — | — |
| 2026-01-23 | $5.92 | $5.92 | 25,300 | — | — |
| 2026-01-22 | $5.98 | $5.98 | 50,200 | — | — |
| 2026-01-21 | $7.36 | $7.36 | 18,200 | — | — |