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
- 2024-07-19 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 | — | — | — | $1.93 | 122 |
| 2026-09-03 | — | — | — | $2.04 | 23 |
| 2026-09-02 | — | — | — | $1.91 | 372 |
| 2026-09-01 | — | — | — | $1.59 | 351 |
| 2026-08-31 | — | — | — | $1.86 | 114 |
| 2026-08-28 | — | — | — | $1.82 | 1 |
| 2026-08-27 | $1.81 | $1.81 | 179,900 | $2.02 | 670 |
| 2026-08-26 | $1.93 | $1.93 | 108,200 | $1.90 | 513 |
| 2026-08-25 | $1.96 | $1.96 | 199,700 | $2.17 | 1,207 |
| 2026-08-24 | $2.25 | $2.25 | 786,400 | $2.96 | 4,055 |
| 2026-08-21 | $2.79 | $2.79 | 986,900 | $2.29 | 6,448 |
| 2026-08-20 | $2.23 | $2.23 | 343,300 | $1.91 | 814 |
| 2026-08-19 | $2.04 | $2.04 | 1,510,100 | $1.48 | 2,151 |
| 2026-08-18 | $1.59 | $1.59 | 5,088,600 | $1.08 | 30,528 |
| 2026-08-17 | $1.08 | $1.08 | 135,500 | $1.10 | 360 |
| 2026-08-14 | $1.12 | $1.12 | 51,600 | $1.11 | 284 |
| 2026-08-13 | $1.13 | $1.13 | 37,400 | — | — |
| 2026-08-12 | $1.14 | $1.14 | 37,800 | — | — |
| 2026-08-11 | $1.16 | $1.16 | 38,000 | — | — |
| 2026-08-10 | $1.16 | $1.16 | 117,200 | $1.15 | 466 |
| 2026-08-07 | $1.18 | $1.18 | 38,200 | — | — |
| 2026-08-06 | $1.18 | $1.18 | 23,500 | — | — |
| 2026-08-05 | $1.19 | $1.19 | 66,100 | $1.17 | 421 |
| 2026-08-04 | $1.17 | $1.17 | 42,500 | $1.17 | 896 |
| 2026-08-03 | $1.19 | $1.19 | 75,300 | $1.19 | 552 |
| 2026-07-31 | $1.16 | $1.16 | 50,400 | $1.17 | 264 |
| 2026-07-30 | $1.19 | $1.19 | 62,300 | $1.17 | 801 |
| 2026-07-29 | $1.17 | $1.17 | 118,000 | $1.19 | 693 |
| 2026-07-28 | $1.19 | $1.19 | 24,600 | $1.20 | 1,022 |
| 2026-07-27 | $1.21 | $1.21 | 59,700 | $1.23 | 53 |
| 2026-07-24 | $1.26 | $1.26 | 24,300 | — | — |
| 2026-07-23 | $1.25 | $1.25 | 53,900 | — | — |
| 2026-07-22 | $1.21 | $1.21 | 95,600 | $1.21 | 274 |
| 2026-07-21 | $1.22 | $1.22 | 24,200 | $1.21 | 626 |
| 2026-07-20 | $1.20 | $1.20 | 61,300 | $1.23 | 212 |
| 2026-07-17 | $1.24 | $1.24 | 118,100 | — | — |
| 2026-07-16 | $1.17 | $1.17 | 96,100 | — | — |
| 2026-07-15 | $1.25 | $1.25 | 164,300 | — | — |
| 2026-07-14 | $1.15 | $1.15 | 696,100 | — | — |
| 2026-07-13 | $1.26 | $1.26 | 184,800 | — | — |
| 2026-07-10 | $1.26 | $1.26 | 171,300 | — | — |
| 2026-07-09 | $1.25 | $1.25 | 221,900 | — | — |
| 2026-07-08 | $1.28 | $1.28 | 110,000 | — | — |
| 2026-07-07 | $1.27 | $1.27 | 380,800 | — | — |
| 2026-07-06 | $1.25 | $1.25 | 412,200 | — | — |
| 2026-07-02 | $1.27 | $1.27 | 465,200 | — | — |
| 2026-07-01 | $1.25 | $1.25 | 1,019,800 | — | — |
| 2026-06-30 | $1.27 | $1.27 | 1,148,300 | — | — |
| 2026-06-29 | $1.37 | $1.37 | 6,767,000 | — | — |
| 2026-06-26 | $1.45 | $1.45 | 19,321,300 | — | — |
| 2026-06-25 | $11.80 | $11.80 | 2,491,700 | — | — |
| 2026-06-24 | $11.85 | $11.85 | 2,095,000 | — | — |
| 2026-06-23 | $11.80 | $11.80 | 1,388,800 | — | — |
| 2026-06-22 | $11.71 | $11.71 | 3,183,800 | — | — |
| 2026-06-18 | $11.69 | $11.69 | 2,598,300 | — | — |
| 2026-06-17 | $11.25 | $11.25 | 3,278,400 | — | — |
| 2026-06-16 | $11.20 | $11.20 | 2,694,300 | — | — |
| 2026-06-15 | $10.80 | $10.80 | 2,403,700 | — | — |
| 2026-06-12 | $10.30 | $10.30 | 2,466,800 | — | — |
| 2026-06-11 | $10.00 | $10.00 | 1,305,400 | — | — |
| 2026-06-10 | $9.95 | $9.95 | 2,140,100 | — | — |
| 2026-06-09 | $9.72 | $9.72 | 1,162,700 | — | — |
| 2026-06-08 | $9.71 | $9.71 | 1,621,600 | — | — |
| 2026-06-05 | $9.23 | $9.23 | 1,209,100 | — | — |
| 2026-06-04 | $8.67 | $8.67 | 671,000 | — | — |
| 2026-06-03 | $8.66 | $8.66 | 435,000 | — | — |
| 2026-06-02 | $8.85 | $8.85 | 149,600 | — | — |
| 2026-06-01 | $8.85 | $8.85 | 3,051,800 | — | — |
| 2026-05-29 | $8.30 | $8.30 | 293,300 | — | — |
| 2026-05-28 | $7.98 | $7.98 | 374,500 | — | — |
| 2026-05-27 | $7.79 | $7.79 | 2,539,200 | — | — |
| 2026-05-26 | $7.81 | $7.81 | 2,264,500 | — | — |
| 2026-05-22 | $7.67 | $7.67 | 174,900 | — | — |
| 2026-05-21 | $7.71 | $7.71 | 235,600 | — | — |
| 2026-05-20 | $7.71 | $7.71 | 2,095,500 | — | — |
| 2026-05-19 | $7.61 | $7.61 | 2,122,400 | — | — |
| 2026-05-18 | $7.40 | $7.40 | 2,362,400 | — | — |
| 2026-05-15 | $7.25 | $7.25 | 2,112,900 | — | — |
| 2026-05-14 | $7.15 | $7.15 | 2,300,600 | — | — |
| 2026-05-13 | $7.19 | $7.19 | 40,800 | — | — |
| 2026-05-12 | $7.10 | $7.10 | 771,900 | — | — |
| 2026-05-11 | $6.84 | $6.84 | 53,500 | — | — |
| 2026-05-08 | $6.70 | $6.70 | 232,900 | — | — |
| 2026-05-07 | $7.16 | $7.16 | 1,625,600 | — | — |
| 2026-05-06 | $6.42 | $6.42 | 476,200 | — | — |
| 2026-05-05 | $6.22 | $6.22 | 529,200 | — | — |
| 2026-05-04 | $6.30 | $6.30 | 62,900 | — | — |
| 2026-05-01 | $6.27 | $6.27 | 464,400 | — | — |
| 2026-04-30 | $6.22 | $6.22 | 95,400 | — | — |
| 2026-04-29 | $6.31 | $6.31 | 58,100 | — | — |
| 2026-04-28 | $6.35 | $6.35 | 11,500 | — | — |
| 2026-04-27 | $6.45 | $6.45 | 509,100 | — | — |
| 2026-04-24 | $6.32 | $6.32 | 828,100 | — | — |
| 2026-04-23 | $6.30 | $6.30 | 71,600 | — | — |
| 2026-04-22 | $6.18 | $6.18 | 38,400 | — | — |
| 2026-04-21 | $6.26 | $6.26 | 696,200 | — | — |
| 2026-04-20 | $6.10 | $6.10 | 1,519,700 | — | — |
| 2026-04-17 | $6.15 | $6.15 | 29,000 | — | — |
| 2026-04-16 | $6.51 | $6.51 | 1,306,000 | — | — |
| 2026-04-15 | $6.95 | $6.95 | 264,100 | — | — |
| 2026-04-14 | $6.78 | $6.78 | 126,800 | — | — |
| 2026-04-13 | $6.66 | $6.66 | 73,700 | — | — |
| 2026-04-10 | $6.70 | $6.70 | 93,600 | — | — |
| 2026-04-09 | $6.73 | $6.73 | 105,200 | — | — |
| 2026-04-08 | $6.79 | $6.79 | 257,600 | — | — |
| 2026-04-07 | $6.74 | $6.74 | 2,447,300 | — | — |
| 2026-04-06 | $6.52 | $6.52 | 78,700 | — | — |
| 2026-04-02 | $6.29 | $6.29 | 72,800 | — | — |
| 2026-04-01 | $6.21 | $6.21 | 142,500 | — | — |
| 2026-03-31 | $6.12 | $6.12 | 894,600 | — | — |
| 2026-03-30 | $6.11 | $6.11 | 1,213,300 | — | — |
| 2026-03-27 | $6.02 | $6.02 | 11,100 | — | — |
| 2026-03-26 | $5.70 | $5.70 | 164,900 | — | — |
| 2026-03-25 | $5.31 | $5.31 | 72,700 | — | — |
| 2026-03-24 | $5.35 | $5.35 | 6,600 | — | — |
| 2026-03-23 | $5.33 | $5.33 | 3,800 | — | — |
| 2026-03-20 | $5.30 | $5.30 | 3,300 | — | — |
| 2026-03-19 | $5.35 | $5.35 | 5,300 | — | — |
| 2026-03-18 | $5.33 | $5.33 | 800 | — | — |
| 2026-03-17 | $5.44 | $5.44 | 700 | — | — |
| 2026-03-16 | $5.43 | $5.43 | 1,500 | — | — |
| 2026-03-13 | $5.50 | $5.50 | 6,100 | — | — |
| 2026-03-12 | $5.76 | $5.76 | 3,000 | — | — |
| 2026-03-11 | $5.72 | $5.72 | 5,700 | — | — |
| 2026-03-10 | $5.84 | $5.84 | 34,400 | — | — |
| 2026-03-09 | $6.20 | $6.20 | 3,100 | — | — |
| 2026-03-06 | $6.36 | $6.36 | 8,500 | — | — |
| 2026-03-05 | $6.54 | $6.54 | 3,300 | — | — |
| 2026-03-04 | $6.58 | $6.58 | 7,300 | — | — |
| 2026-03-03 | $6.49 | $6.49 | 31,100 | — | — |
| 2026-03-02 | $6.69 | $6.69 | 163,900 | — | — |
| 2026-02-27 | $6.19 | $6.19 | 32,500 | — | — |
| 2026-02-26 | $6.23 | $6.23 | 228,600 | — | — |
| 2026-02-25 | $5.79 | $5.79 | 404,900 | — | — |
| 2026-02-24 | $5.57 | $5.57 | 5,700 | — | — |
| 2026-02-23 | $5.64 | $5.64 | 7,200 | — | — |
| 2026-02-20 | $5.46 | $5.46 | 5,200 | — | — |
| 2026-02-19 | $5.48 | $5.48 | 10,400 | — | — |
| 2026-02-18 | $5.35 | $5.35 | 229,100 | — | — |
| 2026-02-17 | $5.39 | $5.39 | 33,300 | — | — |
| 2026-02-13 | $5.59 | $5.59 | 305,900 | — | — |
| 2026-02-12 | $5.01 | $5.01 | 34,700 | — | — |
| 2026-02-11 | $5.41 | $5.41 | 25,800 | — | — |
| 2026-02-10 | $5.50 | $5.50 | 2,400 | — | — |
| 2026-02-09 | $5.58 | $5.58 | 3,500 | — | — |
| 2026-02-06 | $5.56 | $5.56 | 12,200 | — | — |
| 2026-02-05 | $5.81 | $5.81 | 8,300 | — | — |
| 2026-02-04 | $5.66 | $5.66 | 16,400 | — | — |
| 2026-02-03 | $6.36 | $6.36 | 66,700 | — | — |
| 2026-02-02 | $6.44 | $6.44 | 441,000 | — | — |
| 2026-01-30 | $4.81 | $4.81 | 29,500 | — | — |
| 2026-01-29 | $4.17 | $4.17 | 6,600 | — | — |
| 2026-01-28 | $4.10 | $4.10 | 3,800 | — | — |
| 2026-01-27 | $4.22 | $4.22 | 11,100 | — | — |
| 2026-01-26 | $4.22 | $4.22 | 4,600 | — | — |
| 2026-01-23 | $4.22 | $4.22 | 6,700 | — | — |
| 2026-01-22 | $4.37 | $4.37 | 5,200 | — | — |
| 2026-01-21 | $4.24 | $4.24 | 10,800 | — | — |
| 2026-01-20 | $4.37 | $4.37 | 1,800 | — | — |
| 2026-01-16 | $4.37 | $4.37 | 50,700 | — | — |
| 2026-01-15 | $4.33 | $4.33 | 3,200 | — | — |
| 2026-01-14 | $4.28 | $4.28 | 130,800 | — | — |
| 2026-01-13 | $4.32 | $4.32 | 3,400 | — | — |
| 2026-01-12 | $4.28 | $4.28 | 6,000 | — | — |
| 2026-01-09 | $4.33 | $4.33 | 20,400 | — | — |
| 2026-01-08 | $4.28 | $4.28 | 4,000 | — | — |
| 2026-01-07 | $4.40 | $4.40 | 1,300 | — | — |
| 2026-01-06 | $4.37 | $4.37 | 178,200 | — | — |
| 2026-01-05 | $4.52 | $4.52 | 25,600 | — | — |
| 2026-01-02 | $4.64 | $4.64 | 15,700 | — | — |