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
- 2020-07-10 to 2026-08-28
- 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 |
|---|---|---|---|---|---|
| 2026-08-28 | — | — | — | $4.36 | 148 |
| 2026-08-27 | $4.22 | $4.22 | 9,700 | — | — |
| 2026-08-26 | $4.20 | $4.20 | 5,400 | — | — |
| 2026-08-25 | $4.30 | $4.30 | 11,000 | — | — |
| 2026-08-24 | $4.17 | $4.17 | 7,500 | — | — |
| 2026-08-21 | $4.22 | $4.22 | 8,100 | — | — |
| 2026-08-20 | $4.35 | $4.35 | 11,000 | $4.28 | 100 |
| 2026-08-19 | $4.31 | $4.31 | 162,100 | $4.13 | 56 |
| 2026-08-18 | $4.40 | $4.40 | 4,400 | — | — |
| 2026-08-17 | $4.79 | $4.79 | 8,500 | $4.62 | 7 |
| 2026-08-14 | $4.31 | $4.31 | 6,700 | — | — |
| 2026-08-13 | $4.27 | $4.27 | 25,500 | $4.92 | 5 |
| 2026-08-12 | $4.72 | $4.72 | 22,500 | $4.76 | 71 |
| 2026-08-11 | $5.05 | $5.05 | 69,500 | $4.99 | 151 |
| 2026-08-10 | $5.08 | $5.08 | 28,800 | — | — |
| 2026-08-07 | $4.39 | $4.39 | 10,400 | — | — |
| 2026-08-06 | $4.53 | $4.53 | 64,200 | $4.40 | 90 |
| 2026-08-05 | $4.60 | $4.60 | 17,100 | $4.64 | 100 |
| 2026-08-04 | $4.30 | $4.30 | 18,600 | — | — |
| 2026-08-03 | $4.41 | $4.41 | 4,500 | $4.55 | 6 |
| 2026-07-31 | $4.56 | $4.56 | 11,400 | $4.67 | 5 |
| 2026-07-30 | $4.59 | $4.59 | 29,200 | — | — |
| 2026-07-29 | $4.16 | $4.16 | 16,200 | — | — |
| 2026-07-28 | $4.60 | $4.60 | 56,500 | $4.49 | 200 |
| 2026-07-27 | $4.85 | $4.85 | 14,300 | $4.79 | 192 |
| 2026-07-24 | $5.38 | $5.38 | 89,400 | $4.60 | 120 |
| 2026-07-23 | $4.64 | $4.64 | 68,900 | $5.11 | 743 |
| 2026-07-22 | $5.31 | $5.31 | 152,700 | $4.48 | 114 |
| 2026-07-21 | $5.53 | $5.53 | 43,100 | $5.30 | 585 |
| 2026-07-20 | $5.74 | $5.74 | 36,800 | $6.79 | 109 |
| 2026-07-17 | $6.95 | $6.95 | 17,700 | — | — |
| 2026-07-16 | $6.09 | $6.09 | 27,300 | — | — |
| 2026-07-15 | $6.48 | $6.48 | 42,800 | — | — |
| 2026-07-14 | $6.03 | $6.03 | 27,500 | — | — |
| 2026-07-13 | $6.01 | $6.01 | 22,900 | — | — |
| 2026-07-10 | $6.34 | $6.34 | 45,900 | — | — |
| 2026-07-09 | $5.81 | $5.81 | 39,100 | — | — |
| 2026-07-08 | $6.22 | $6.22 | 32,400 | — | — |
| 2026-07-07 | $6.75 | $6.75 | 28,000 | — | — |
| 2026-07-06 | $7.00 | $7.00 | 24,700 | — | — |
| 2026-07-02 | $6.58 | $6.58 | 15,600 | — | — |
| 2026-07-01 | $6.47 | $6.47 | 32,000 | — | — |
| 2026-06-30 | $6.61 | $6.61 | 68,700 | — | — |
| 2026-06-29 | $6.62 | $6.62 | 1,853,700 | — | — |
| 2026-06-26 | $5.51 | $5.51 | 551,100 | — | — |
| 2026-06-25 | $5.67 | $5.67 | 95,800 | — | — |
| 2026-06-24 | $6.26 | $6.26 | 80,600 | — | — |
| 2026-06-23 | $7.34 | $7.34 | 148,100 | — | — |
| 2026-06-22 | $10.41 | $10.41 | 122,100 | — | — |
| 2026-06-18 | $11.31 | $11.31 | 582,400 | — | — |
| 2026-06-17 | $10.52 | $10.52 | 139,400 | — | — |
| 2026-06-16 | $9.46 | $9.46 | 201,200 | — | — |
| 2026-06-15 | $8.37 | $8.37 | 1,513,800 | — | — |
| 2026-06-12 | $7.34 | $7.34 | 434,300 | — | — |
| 2026-06-11 | $7.41 | $7.41 | 15,059,600 | — | — |
| 2026-06-10 | $3.25 | $3.25 | 17,410,800 | — | — |
| 2026-06-09 | $3.42 | $3.42 | 21,400 | — | — |
| 2026-06-08 | $3.62 | $3.62 | 29,400 | — | — |
| 2026-06-05 | $3.39 | $3.39 | 26,600 | — | — |
| 2026-06-04 | $3.84 | $3.84 | 51,800 | — | — |
| 2026-06-03 | $3.94 | $3.94 | 31,900 | — | — |
| 2026-06-02 | $4.55 | $4.55 | 60,700 | — | — |
| 2026-06-01 | $6.17 | $6.17 | 249,100 | — | — |
| 2026-05-29 | $7.73 | $7.73 | 3,196,000 | — | — |
| 2026-05-28 | $5.00 | $5.00 | 45,100 | — | — |
| 2026-05-27 | $2.59 | $2.59 | 1,100 | — | — |
| 2026-05-26 | $2.69 | $2.69 | 6,000 | — | — |
| 2026-05-22 | $2.70 | $2.70 | 900 | — | — |
| 2026-05-21 | $2.85 | $2.85 | 1,600 | — | — |
| 2026-05-20 | $2.92 | $2.92 | 0 | — | — |
| 2026-05-19 | $2.92 | $2.92 | 0 | — | — |
| 2026-05-18 | $2.92 | $2.92 | 0 | — | — |
| 2026-05-15 | $2.92 | $2.92 | 1,500 | — | — |
| 2026-05-14 | $2.80 | $2.80 | 0 | — | — |
| 2026-05-13 | $2.80 | $2.80 | 2,400 | — | — |
| 2026-05-12 | $2.60 | $2.60 | 600 | — | — |
| 2026-05-11 | $3.00 | $3.00 | 600 | — | — |
| 2026-05-08 | $3.10 | $3.10 | 1,400 | — | — |
| 2026-05-07 | $2.99 | $2.99 | 2,400 | — | — |
| 2026-05-06 | $2.99 | $2.99 | 1,600 | — | — |
| 2026-05-05 | $2.99 | $2.99 | 5,900 | — | — |
| 2026-05-04 | $2.99 | $2.99 | 4,500 | — | — |
| 2026-05-01 | $2.90 | $2.90 | 3,900 | — | — |
| 2026-04-30 | $3.00 | $3.00 | 5,900 | — | — |
| 2026-04-29 | $2.98 | $2.98 | 4,800 | — | — |
| 2026-04-28 | $2.99 | $2.99 | 7,100 | — | — |
| 2026-04-27 | $3.00 | $3.00 | 9,000 | — | — |
| 2026-04-24 | $0.12 | $0.12 | 211,600 | — | — |
| 2026-04-23 | $0.10 | $0.10 | 168,700 | — | — |
| 2026-04-22 | $0.10 | $0.10 | 90,600 | — | — |
| 2026-04-21 | $0.10 | $0.10 | 158,300 | — | — |
| 2026-04-20 | $0.09 | $0.09 | 318,500 | — | — |
| 2026-04-17 | $0.09 | $0.09 | 102,100 | — | — |
| 2026-04-16 | $0.07 | $0.07 | 130,600 | — | — |
| 2026-04-15 | $0.06 | $0.06 | 192,300 | — | — |
| 2026-04-14 | $0.04 | $0.04 | 180,700 | — | — |
| 2026-04-13 | $0.04 | $0.04 | 214,800 | — | — |
| 2026-04-10 | $0.04 | $0.04 | 251,400 | — | — |
| 2026-04-09 | $0.02 | $0.02 | 217,000 | — | — |
| 2026-04-08 | $0.02 | $0.02 | 384,100 | — | — |
| 2026-04-07 | $0.04 | $0.04 | 691,400 | — | — |
| 2026-04-06 | $0.06 | $0.06 | 4,226,300 | — | — |
| 2026-04-02 | $0.09 | $0.09 | 65,988,300 | — | — |
| 2026-04-01 | $0.11 | $0.11 | 1,445,600 | — | — |
| 2026-03-31 | $0.11 | $0.11 | 1,161,800 | — | — |
| 2026-03-30 | $0.10 | $0.10 | 1,476,700 | — | — |
| 2026-03-27 | $0.11 | $0.11 | 15,151,100 | — | — |
| 2026-03-26 | $0.10 | $0.10 | 110,300 | — | — |
| 2026-03-25 | $0.10 | $0.10 | 2,036,600 | — | — |
| 2026-03-24 | $0.10 | $0.10 | 1,840,100 | — | — |
| 2026-03-23 | $0.10 | $0.10 | 1,837,700 | — | — |
| 2026-03-20 | $0.09 | $0.09 | 1,623,100 | — | — |
| 2026-03-19 | $0.09 | $0.09 | 1,781,000 | — | — |
| 2026-03-18 | $0.10 | $0.10 | 6,229,800 | — | — |
| 2026-03-17 | $0.10 | $0.10 | 1,939,800 | — | — |
| 2026-03-16 | $0.10 | $0.10 | 937,000 | — | — |
| 2026-03-13 | $0.10 | $0.10 | 1,764,600 | — | — |
| 2026-03-12 | $0.09 | $0.09 | 954,000 | — | — |
| 2026-03-11 | $0.10 | $0.10 | 3,694,200 | — | — |
| 2026-03-10 | $0.09 | $0.09 | 3,296,800 | — | — |
| 2026-03-09 | $0.10 | $0.10 | 2,400,000 | — | — |
| 2026-03-06 | $0.10 | $0.10 | 11,104,700 | — | — |
| 2026-03-05 | $0.10 | $0.10 | 10,450,200 | — | — |
| 2026-03-04 | $0.10 | $0.10 | 85,043,700 | — | — |
| 2026-03-03 | $0.09 | $0.09 | 7,756,100 | — | — |
| 2026-03-02 | $0.11 | $0.11 | 4,489,900 | — | — |
| 2026-02-27 | $0.13 | $0.13 | 20,258,700 | — | — |
| 2026-02-26 | $0.21 | $0.21 | 49,101,000 | — | — |
| 2026-02-25 | $1.12 | $1.12 | 16,579,200 | — | — |
| 2026-02-24 | $1.01 | $1.01 | 808,400 | — | — |
| 2026-02-23 | $0.92 | $0.92 | 124,400 | — | — |
| 2026-02-20 | $0.91 | $0.91 | 38,300 | — | — |
| 2026-02-19 | $0.97 | $0.97 | 68,800 | — | — |
| 2026-02-18 | $1.02 | $1.02 | 299,700 | — | — |
| 2026-02-17 | $0.93 | $0.93 | 41,300 | — | — |
| 2026-02-13 | $0.95 | $0.95 | 141,100 | — | — |
| 2026-02-12 | $0.89 | $0.89 | 87,700 | — | — |
| 2026-02-11 | $0.95 | $0.95 | 113,300 | — | — |
| 2026-02-10 | $0.93 | $0.93 | 147,800 | — | — |
| 2026-02-09 | $0.89 | $0.89 | 161,700 | — | — |
| 2026-02-06 | $0.83 | $0.83 | 73,500 | — | — |
| 2026-02-05 | $0.81 | $0.81 | 100,000 | — | — |
| 2026-02-04 | $0.83 | $0.83 | 90,700 | — | — |
| 2026-02-03 | $0.90 | $0.90 | 96,400 | — | — |
| 2026-02-02 | $0.92 | $0.92 | 134,200 | — | — |
| 2026-01-30 | $0.89 | $0.89 | 704,100 | — | — |
| 2026-01-29 | $0.87 | $0.87 | 41,800 | — | — |
| 2026-01-28 | $0.87 | $0.87 | 80,000 | — | — |
| 2026-01-27 | $0.87 | $0.87 | 125,400 | — | — |
| 2026-01-26 | $0.90 | $0.90 | 116,700 | — | — |
| 2026-01-23 | $0.89 | $0.89 | 168,100 | — | — |
| 2026-01-22 | $0.92 | $0.92 | 35,500 | — | — |
| 2026-01-21 | $0.91 | $0.91 | 63,600 | — | — |
| 2026-01-20 | $0.92 | $0.92 | 127,500 | — | — |
| 2026-01-16 | $0.95 | $0.95 | 105,900 | — | — |
| 2026-01-15 | $0.94 | $0.94 | 226,400 | — | — |
| 2026-01-14 | $1.03 | $1.03 | 73,300 | — | — |
| 2026-01-13 | $1.01 | $1.01 | 174,800 | — | — |
| 2026-01-12 | $1.10 | $1.10 | 40,900 | — | — |
| 2026-01-09 | $1.13 | $1.13 | 88,600 | — | — |
| 2026-01-08 | $1.12 | $1.12 | 91,000 | — | — |
| 2026-01-07 | $1.11 | $1.11 | 98,500 | — | — |
| 2026-01-06 | $1.08 | $1.08 | 149,800 | — | — |
| 2026-01-05 | $1.10 | $1.10 | 172,500 | — | — |
| 2026-01-02 | $1.11 | $1.11 | 72,100 | — | — |