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
- 2022-12-14 to 2026-09-03
- 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 |
|---|---|---|---|---|---|
| 2026-09-03 | — | — | — | $2.32 | 196 |
| 2026-08-27 | $2.28 | $2.28 | 4,300 | — | — |
| 2026-08-26 | $2.27 | $2.27 | 4,100 | $2.27 | 33 |
| 2026-08-25 | $2.25 | $2.25 | 9,400 | $2.32 | 41 |
| 2026-08-24 | $2.27 | $2.27 | 3,000 | — | — |
| 2026-08-21 | $2.35 | $2.35 | 3,600 | — | — |
| 2026-08-20 | $2.28 | $2.28 | 6,000 | $2.27 | 4 |
| 2026-08-19 | $2.35 | $2.35 | 10,300 | — | — |
| 2026-08-18 | $2.36 | $2.36 | 10,400 | $2.33 | 178 |
| 2026-08-17 | $2.32 | $2.32 | 47,700 | $2.54 | 100 |
| 2026-08-14 | $2.48 | $2.48 | 5,000 | $2.50 | 1 |
| 2026-08-13 | $2.51 | $2.51 | 23,200 | $2.51 | 400 |
| 2026-08-12 | $2.54 | $2.54 | 36,700 | $2.51 | 424 |
| 2026-08-11 | $2.39 | $2.39 | 79,500 | — | — |
| 2026-08-10 | $2.31 | $2.31 | 24,700 | $2.38 | 72 |
| 2026-08-07 | $2.43 | $2.43 | 474,100 | $2.64 | 11,066 |
| 2026-08-06 | $2.45 | $2.45 | 3,600 | — | — |
| 2026-08-05 | $2.42 | $2.42 | 22,200 | $2.21 | 200 |
| 2026-08-04 | $2.40 | $2.40 | 6,900 | $2.58 | 26 |
| 2026-08-03 | $2.46 | $2.46 | 5,900 | $2.45 | 100 |
| 2026-07-31 | $2.35 | $2.35 | 10,500 | — | — |
| 2026-07-30 | $2.26 | $2.26 | 12,900 | — | — |
| 2026-07-29 | $2.13 | $2.13 | 9,100 | $2.19 | 8 |
| 2026-07-28 | $2.42 | $2.42 | 8,100 | — | — |
| 2026-07-27 | $2.55 | $2.55 | 1,000 | — | — |
| 2026-07-24 | $2.72 | $2.72 | 3,600 | $2.76 | 239 |
| 2026-07-23 | $2.79 | $2.79 | 18,300 | $2.71 | 200 |
| 2026-07-22 | $2.60 | $2.60 | 20,000 | — | — |
| 2026-07-21 | $2.67 | $2.67 | 8,600 | — | — |
| 2026-07-20 | $2.69 | $2.69 | 9,100 | — | — |
| 2026-07-17 | $2.62 | $2.62 | 12,800 | — | — |
| 2026-07-16 | $2.68 | $2.68 | 20,300 | — | — |
| 2026-07-15 | $2.95 | $2.95 | 143,800 | — | — |
| 2026-07-14 | $2.79 | $2.79 | 3,100 | — | — |
| 2026-07-13 | $2.75 | $2.75 | 15,700 | — | — |
| 2026-07-10 | $2.91 | $2.91 | 23,000 | — | — |
| 2026-07-09 | $2.87 | $2.87 | 29,800 | — | — |
| 2026-07-08 | $2.78 | $2.78 | 14,600 | — | — |
| 2026-07-07 | $2.78 | $2.78 | 14,500 | — | — |
| 2026-07-06 | $2.91 | $2.91 | 40,200 | — | — |
| 2026-07-02 | $2.79 | $2.79 | 493,800 | — | — |
| 2026-07-01 | $2.76 | $2.76 | 8,400 | — | — |
| 2026-06-30 | $2.81 | $2.81 | 42,100 | — | — |
| 2026-06-29 | $2.74 | $2.74 | 27,700 | — | — |
| 2026-06-26 | $2.78 | $2.78 | 28,500 | — | — |
| 2026-06-25 | $2.75 | $2.75 | 198,700 | — | — |
| 2026-06-24 | $2.56 | $2.56 | 26,900 | — | — |
| 2026-06-23 | $2.75 | $2.75 | 12,400 | — | — |
| 2026-06-22 | $2.81 | $2.81 | 23,300 | — | — |
| 2026-06-18 | $2.97 | $2.97 | 25,800 | — | — |
| 2026-06-17 | $3.09 | $3.09 | 12,300 | — | — |
| 2026-06-16 | $3.11 | $3.11 | 12,800 | — | — |
| 2026-06-15 | $3.24 | $3.24 | 47,200 | — | — |
| 2026-06-12 | $3.16 | $3.16 | 56,000 | — | — |
| 2026-06-11 | $3.50 | $3.50 | 109,900 | — | — |
| 2026-06-10 | $3.50 | $3.50 | 159,700 | — | — |
| 2026-06-09 | $3.28 | $3.28 | 118,400 | — | — |
| 2026-06-08 | $3.80 | $3.80 | 50,500 | — | — |
| 2026-06-05 | $3.73 | $3.73 | 65,500 | — | — |
| 2026-06-04 | $3.44 | $3.44 | 18,800 | — | — |
| 2026-06-03 | $3.68 | $3.68 | 27,600 | — | — |
| 2026-06-02 | $4.01 | $4.01 | 129,800 | — | — |
| 2026-06-01 | $3.78 | $3.78 | 79,600 | — | — |
| 2026-05-29 | $3.44 | $3.44 | 50,300 | — | — |
| 2026-05-28 | $3.01 | $3.01 | 11,000 | — | — |
| 2026-05-27 | $3.09 | $3.09 | 7,800 | — | — |
| 2026-05-26 | $3.16 | $3.16 | 15,000 | — | — |
| 2026-05-22 | $3.17 | $3.17 | 8,300 | — | — |
| 2026-05-21 | $3.12 | $3.12 | 25,500 | — | — |
| 2026-05-20 | $3.03 | $3.03 | 10,100 | — | — |
| 2026-05-19 | $3.14 | $3.14 | 27,500 | — | — |
| 2026-05-18 | $3.21 | $3.21 | 9,400 | — | — |
| 2026-05-15 | $3.33 | $3.33 | 18,000 | — | — |
| 2026-05-14 | $3.37 | $3.37 | 6,000 | — | — |
| 2026-05-13 | $3.39 | $3.39 | 59,400 | — | — |
| 2026-05-12 | $3.35 | $3.35 | 13,300 | — | — |
| 2026-05-11 | $3.49 | $3.49 | 38,500 | — | — |
| 2026-05-08 | $3.96 | $3.96 | 57,000 | — | — |
| 2026-05-07 | $4.48 | $4.48 | 113,700 | — | — |
| 2026-05-06 | $4.60 | $4.60 | 65,500 | — | — |
| 2026-05-05 | $4.47 | $4.47 | 132,400 | — | — |
| 2026-05-04 | $4.12 | $4.12 | 179,200 | — | — |
| 2026-05-01 | $3.70 | $3.70 | 28,600 | — | — |
| 2026-04-30 | $3.73 | $3.73 | 27,200 | — | — |
| 2026-04-29 | $3.68 | $3.68 | 268,600 | — | — |
| 2026-04-28 | $3.57 | $3.57 | 78,400 | — | — |
| 2026-04-27 | $3.40 | $3.40 | 24,200 | — | — |
| 2026-04-24 | $3.39 | $3.39 | 22,900 | — | — |
| 2026-04-23 | $3.47 | $3.47 | 31,800 | — | — |
| 2026-04-22 | $3.78 | $3.78 | 47,600 | — | — |
| 2026-04-21 | $4.00 | $4.00 | 76,000 | — | — |
| 2026-04-20 | $4.33 | $4.33 | 85,800 | — | — |
| 2026-04-17 | $4.66 | $4.66 | 107,280 | — | — |
| 2026-04-16 | $5.31 | $5.31 | 185,170 | — | — |
| 2026-04-15 | $6.25 | $6.25 | 127,600 | — | — |
| 2026-04-14 | $6.24 | $6.24 | 264,780 | — | — |
| 2026-04-13 | $7.69 | $7.69 | 807,300 | — | — |
| 2026-04-10 | $9.51 | $9.51 | 42,089,380 | — | — |
| 2026-04-09 | $4.57 | $4.57 | 1,862,670 | — | — |
| 2026-04-08 | $4.20 | $4.20 | 33,120 | — | — |
| 2026-04-07 | $4.00 | $4.00 | 11,960 | — | — |
| 2026-04-06 | $3.97 | $3.97 | 16,930 | — | — |
| 2026-04-02 | $3.80 | $3.80 | 16,780 | — | — |
| 2026-04-01 | $3.97 | $3.97 | 23,780 | — | — |
| 2026-03-31 | $3.70 | $3.70 | 16,340 | — | — |
| 2026-03-30 | $3.59 | $3.59 | 33,750 | — | — |
| 2026-03-27 | $4.00 | $4.00 | 27,060 | — | — |
| 2026-03-26 | $4.35 | $4.35 | 26,590 | — | — |
| 2026-03-25 | $4.31 | $4.31 | 157,030 | — | — |
| 2026-03-24 | $4.12 | $4.12 | 2,318,910 | — | — |
| 2026-03-23 | $6.38 | $6.38 | 22,900 | — | — |
| 2026-03-20 | $7.01 | $7.01 | 4,170 | — | — |
| 2026-03-19 | $7.14 | $7.14 | 9,140 | — | — |
| 2026-03-18 | $7.71 | $7.71 | 10,710 | — | — |
| 2026-03-17 | $8.32 | $8.32 | 3,580 | — | — |
| 2026-03-16 | $8.28 | $8.28 | 8,310 | — | — |
| 2026-03-13 | $8.40 | $8.40 | 6,700 | — | — |
| 2026-03-12 | $8.70 | $8.70 | 5,900 | — | — |
| 2026-03-11 | $9.08 | $9.08 | 4,830 | — | — |
| 2026-03-10 | $9.30 | $9.30 | 12,390 | — | — |
| 2026-03-09 | $10.10 | $10.10 | 45,890 | — | — |
| 2026-03-06 | $7.70 | $7.70 | 17,520 | — | — |
| 2026-03-05 | $8.21 | $8.21 | 48,000 | — | — |
| 2026-03-04 | $8.16 | $8.16 | 30,120 | — | — |
| 2026-03-03 | $7.62 | $7.62 | 4,670 | — | — |
| 2026-03-02 | $7.74 | $7.74 | 8,350 | — | — |
| 2026-02-27 | $8.20 | $8.20 | 5,440 | — | — |
| 2026-02-26 | $8.61 | $8.61 | 4,430 | — | — |
| 2026-02-25 | $8.98 | $8.98 | 7,240 | — | — |
| 2026-02-24 | $9.10 | $9.10 | 20,420 | — | — |
| 2026-02-23 | $9.02 | $9.02 | 12,480 | — | — |
| 2026-02-20 | $8.47 | $8.47 | 11,190 | — | — |
| 2026-02-19 | $8.50 | $8.50 | 5,700 | — | — |
| 2026-02-18 | $8.61 | $8.61 | 18,390 | — | — |
| 2026-02-17 | $8.00 | $8.00 | 23,520 | — | — |
| 2026-02-13 | $9.21 | $9.21 | 359,130 | — | — |
| 2026-02-12 | $9.23 | $9.23 | 11,880 | — | — |
| 2026-02-11 | $9.25 | $9.25 | 19,310 | — | — |
| 2026-02-10 | $9.31 | $9.31 | 25,180 | — | — |
| 2026-02-09 | $9.55 | $9.55 | 110,580 | — | — |
| 2026-02-06 | $10.00 | $10.00 | 23,570 | — | — |
| 2026-02-05 | $10.10 | $10.10 | 23,930 | — | — |
| 2026-02-04 | $10.40 | $10.40 | 37,040 | — | — |
| 2026-02-03 | $11.90 | $11.90 | 42,580 | — | — |
| 2026-02-02 | $13.30 | $13.30 | 45,900 | — | — |
| 2026-01-30 | $14.40 | $14.40 | 237,950 | — | — |
| 2026-01-29 | $13.80 | $13.80 | 46,820 | — | — |
| 2026-01-28 | $15.00 | $15.00 | 102,830 | — | — |
| 2026-01-27 | $15.00 | $15.00 | 70,670 | — | — |
| 2026-01-26 | $14.60 | $14.60 | 103,640 | — | — |
| 2026-01-23 | $18.00 | $18.00 | 2,447,540 | — | — |
| 2026-01-22 | $27.30 | $27.30 | 1,490,470 | — | — |
| 2026-01-21 | $24.00 | $24.00 | 15,990 | — | — |
| 2026-01-20 | $27.10 | $27.10 | 17,200 | — | — |
| 2026-01-16 | $27.70 | $27.70 | 54,430 | — | — |
| 2026-01-15 | $39.30 | $39.30 | 522,850 | — | — |
| 2026-01-14 | $33.20 | $33.20 | 1,820 | — | — |
| 2026-01-13 | $34.60 | $34.60 | 1,860 | — | — |
| 2026-01-12 | $36.30 | $36.30 | 1,850 | — | — |
| 2026-01-09 | $37.20 | $37.20 | 1,330 | — | — |
| 2026-01-08 | $36.60 | $36.60 | 1,620 | — | — |
| 2026-01-07 | $38.30 | $38.30 | 2,640 | — | — |
| 2026-01-06 | $37.70 | $37.70 | 4,530 | — | — |
| 2026-01-05 | $38.31 | $38.31 | 2,250 | — | — |
| 2026-01-02 | $40.30 | $40.30 | 3,170 | — | — |