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
- 2023-06-15 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 | — | — | — | $2.64 | 1,368 |
| 2026-09-03 | — | — | — | $2.67 | 922 |
| 2026-09-02 | — | — | — | $2.48 | 803 |
| 2026-09-01 | — | — | — | $2.67 | 544 |
| 2026-08-31 | — | — | — | $2.90 | 904 |
| 2026-08-28 | — | — | — | $2.73 | 1,692 |
| 2026-08-27 | $2.73 | $2.73 | 31,500 | $2.67 | 920 |
| 2026-08-26 | $2.75 | $2.75 | 35,700 | $2.73 | 1,180 |
| 2026-08-25 | $2.83 | $2.83 | 115,300 | $2.55 | 2,258 |
| 2026-08-24 | $2.53 | $2.53 | 41,300 | $2.52 | 891 |
| 2026-08-21 | $2.50 | $2.50 | 54,000 | $2.57 | 3,452 |
| 2026-08-20 | $2.58 | $2.58 | 44,700 | $2.61 | 2,717 |
| 2026-08-19 | $2.57 | $2.57 | 76,900 | $2.41 | 1,959 |
| 2026-08-18 | $2.40 | $2.40 | 46,500 | $2.49 | 2,838 |
| 2026-08-17 | $2.47 | $2.47 | 54,400 | $2.45 | 2,678 |
| 2026-08-14 | $2.52 | $2.52 | 50,700 | $2.43 | 1,800 |
| 2026-08-13 | $2.43 | $2.43 | 44,600 | $2.34 | 1,860 |
| 2026-08-12 | $2.43 | $2.43 | 65,400 | $2.35 | 1,815 |
| 2026-08-11 | $2.46 | $2.46 | 117,200 | $2.47 | 1,433 |
| 2026-08-10 | $2.50 | $2.50 | 652,900 | $2.49 | 3,271 |
| 2026-08-07 | $2.53 | $2.53 | 56,800 | $2.52 | 1,304 |
| 2026-08-06 | $2.59 | $2.59 | 51,200 | $2.69 | 1,081 |
| 2026-08-05 | $2.65 | $2.65 | 104,200 | $2.90 | 3,064 |
| 2026-08-04 | $3.02 | $3.02 | 151,500 | $2.83 | 4,872 |
| 2026-08-03 | $2.93 | $2.93 | 198,900 | $3.04 | 2,034 |
| 2026-07-31 | $3.43 | $3.43 | 136,271 | $0.45 | 5,655 |
| 2026-07-30 | $3.04 | $3.04 | 416,614 | $0.60 | 25,952 |
| 2026-07-29 | $3.92 | $3.92 | 85,500 | $0.58 | 454 |
| 2026-07-28 | $4.07 | $4.07 | 90,471 | $0.59 | 1,063 |
| 2026-07-27 | $4.40 | $4.40 | 63,200 | $0.60 | 3,465 |
| 2026-07-24 | $4.41 | $4.41 | 79,643 | $0.63 | 1,452 |
| 2026-07-23 | $4.26 | $4.26 | 76,686 | $0.64 | 1,400 |
| 2026-07-22 | $4.63 | $4.63 | 163,171 | $0.71 | 32,831 |
| 2026-07-21 | $5.17 | $5.17 | 52,443 | $0.78 | 8,750 |
| 2026-07-20 | $5.47 | $5.47 | 18,914 | $0.80 | 405 |
| 2026-07-17 | $5.87 | $5.87 | 43,000 | — | — |
| 2026-07-16 | $5.37 | $5.37 | 126,157 | — | — |
| 2026-07-15 | $5.53 | $5.53 | 19,986 | — | — |
| 2026-07-14 | $5.56 | $5.56 | 55,886 | — | — |
| 2026-07-13 | $5.75 | $5.75 | 658,314 | — | — |
| 2026-07-10 | $5.50 | $5.50 | 28,471 | — | — |
| 2026-07-09 | $5.78 | $5.77 | 19,614 | — | — |
| 2026-07-08 | $5.59 | $5.59 | 23,271 | — | — |
| 2026-07-07 | $5.27 | $5.27 | 189,414 | — | — |
| 2026-07-06 | $5.60 | $5.60 | 37,871 | — | — |
| 2026-07-02 | $6.16 | $6.16 | 23,671 | — | — |
| 2026-07-01 | $6.50 | $6.50 | 50,400 | — | — |
| 2026-06-30 | $6.51 | $6.51 | 21,829 | — | — |
| 2026-06-29 | $6.30 | $6.30 | 43,200 | — | — |
| 2026-06-26 | $6.38 | $6.38 | 94,529 | — | — |
| 2026-06-25 | $6.04 | $6.04 | 48,414 | — | — |
| 2026-06-24 | $6.41 | $6.41 | 202,200 | — | — |
| 2026-06-23 | $5.76 | $5.76 | 85,157 | — | — |
| 2026-06-22 | $6.35 | $6.35 | 158,857 | — | — |
| 2026-06-18 | $7.28 | $7.28 | 242,629 | — | — |
| 2026-06-17 | $7.35 | $7.35 | 176,557 | — | — |
| 2026-06-16 | $8.05 | $8.05 | 93,786 | — | — |
| 2026-06-15 | $8.61 | $8.61 | 151,886 | — | — |
| 2026-06-12 | $8.47 | $8.47 | 244,557 | — | — |
| 2026-06-11 | $10.71 | $10.71 | 281,057 | — | — |
| 2026-06-10 | $9.73 | $9.73 | 354,571 | — | — |
| 2026-06-09 | $12.25 | $12.25 | 327,229 | — | — |
| 2026-06-08 | $11.69 | $11.69 | 170,586 | — | — |
| 2026-06-05 | $11.55 | $11.55 | 291,729 | — | — |
| 2026-06-04 | $12.32 | $12.32 | 204,229 | — | — |
| 2026-06-03 | $12.67 | $12.67 | 289,843 | — | — |
| 2026-06-02 | $12.18 | $12.18 | 79,014 | — | — |
| 2026-06-01 | $11.90 | $11.90 | 263,871 | — | — |
| 2026-05-29 | $11.83 | $11.83 | 135,014 | — | — |
| 2026-05-28 | $11.48 | $11.48 | 131,786 | — | — |
| 2026-05-27 | $10.99 | $10.99 | 191,243 | — | — |
| 2026-05-26 | $9.80 | $9.80 | 374,043 | — | — |
| 2026-05-22 | $13.37 | $13.37 | 184,071 | — | — |
| 2026-05-21 | $14.14 | $14.14 | 161,314 | — | — |
| 2026-05-20 | $14.56 | $14.56 | 287,729 | — | — |
| 2026-05-19 | $15.12 | $15.12 | 455,071 | — | — |
| 2026-05-18 | $16.80 | $16.80 | 925,343 | — | — |
| 2026-05-15 | $13.09 | $13.09 | 741,243 | — | — |
| 2026-05-14 | $10.57 | $10.57 | 289,300 | — | — |
| 2026-05-13 | $9.24 | $9.24 | 152,443 | — | — |
| 2026-05-12 | $9.59 | $9.59 | 187,900 | — | — |
| 2026-05-11 | $10.01 | $10.01 | 361,929 | — | — |
| 2026-05-08 | $10.01 | $10.01 | 245,057 | — | — |
| 2026-05-07 | $9.73 | $9.73 | 631,000 | — | — |
| 2026-05-06 | $9.59 | $9.59 | 1,065,686 | — | — |
| 2026-05-05 | $7.07 | $7.07 | 409,829 | — | — |
| 2026-05-04 | $8.82 | $8.82 | 295,857 | — | — |
| 2026-05-01 | $8.54 | $8.54 | 524,314 | — | — |
| 2026-04-30 | $8.89 | $8.89 | 621,171 | — | — |
| 2026-04-29 | $8.26 | $8.26 | 1,389,100 | — | — |
| 2026-04-28 | $10.22 | $10.22 | 7,220,200 | — | — |
| 2026-04-27 | $6.54 | $6.54 | 2,006,529 | — | — |
| 2026-04-24 | $4.59 | $4.59 | 567,657 | — | — |
| 2026-04-23 | $4.70 | $4.70 | 58,014 | — | — |
| 2026-04-22 | $4.83 | $4.83 | 71,629 | — | — |
| 2026-04-21 | $4.62 | $4.62 | 104,443 | — | — |
| 2026-04-20 | $4.70 | $4.70 | 116,300 | — | — |
| 2026-04-17 | $4.40 | $4.40 | 152,300 | — | — |
| 2026-04-16 | $4.05 | $4.05 | 124,857 | — | — |
| 2026-04-15 | $3.79 | $3.79 | 207,871 | — | — |
| 2026-04-14 | $3.96 | $3.96 | 2,491,571 | — | — |
| 2026-04-13 | $3.85 | $3.85 | 77,943 | — | — |
| 2026-04-10 | $3.63 | $3.63 | 62,371 | — | — |
| 2026-04-09 | $3.55 | $3.55 | 50,029 | — | — |
| 2026-04-08 | $3.91 | $3.91 | 41,243 | — | — |
| 2026-04-07 | $3.91 | $3.91 | 70,086 | — | — |
| 2026-04-06 | $4.14 | $4.14 | 98,100 | — | — |
| 2026-04-02 | $3.93 | $3.93 | 106,686 | — | — |
| 2026-04-01 | $4.38 | $4.38 | 84,943 | — | — |
| 2026-03-31 | $4.41 | $4.41 | 57,157 | — | — |
| 2026-03-30 | $4.31 | $4.31 | 42,743 | — | — |
| 2026-03-27 | $4.41 | $4.41 | 65,586 | — | — |
| 2026-03-26 | $4.16 | $4.16 | 59,200 | — | — |
| 2026-03-25 | $4.54 | $4.54 | 79,014 | — | — |
| 2026-03-24 | $4.62 | $4.62 | 96,557 | — | — |
| 2026-03-23 | $5.68 | $5.68 | 42,486 | — | — |
| 2026-03-20 | $5.60 | $5.60 | 71,100 | — | — |
| 2026-03-19 | $6.16 | $6.16 | 93,500 | — | — |
| 2026-03-18 | $6.71 | $6.71 | 40,457 | — | — |
| 2026-03-17 | $7.14 | $7.14 | 41,557 | — | — |
| 2026-03-16 | $7.42 | $7.42 | 57,757 | — | — |
| 2026-03-13 | $7.14 | $7.14 | 36,471 | — | — |
| 2026-03-12 | $7.14 | $7.14 | 70,986 | — | — |
| 2026-03-11 | $7.63 | $7.63 | 77,000 | — | — |
| 2026-03-10 | $7.21 | $7.21 | 27,071 | — | — |
| 2026-03-09 | $6.95 | $6.95 | 108,029 | — | — |
| 2026-03-06 | $6.31 | $6.31 | 47,657 | — | — |
| 2026-03-05 | $6.43 | $6.43 | 39,671 | — | — |
| 2026-03-04 | $6.51 | $6.51 | 91,386 | — | — |
| 2026-03-03 | $6.41 | $6.41 | 54,029 | — | — |
| 2026-03-02 | $7.07 | $7.07 | 74,286 | — | — |
| 2026-02-27 | $7.11 | $7.11 | 152,386 | — | — |
| 2026-02-26 | $7.21 | $7.21 | 138,143 | — | — |
| 2026-02-25 | $7.77 | $7.77 | 95,900 | — | — |
| 2026-02-24 | $8.19 | $8.19 | 166,286 | — | — |
| 2026-02-23 | $7.84 | $7.84 | 95,143 | — | — |
| 2026-02-20 | $8.33 | $8.33 | 120,143 | — | — |
| 2026-02-19 | $8.26 | $8.26 | 110,529 | — | — |
| 2026-02-18 | $8.61 | $8.61 | 168,457 | — | — |
| 2026-02-17 | $10.36 | $10.36 | 626,614 | — | — |
| 2026-02-13 | $8.40 | $8.40 | 464,843 | — | — |
| 2026-02-12 | $7.70 | $7.70 | 93,086 | — | — |
| 2026-02-11 | $8.40 | $8.40 | 163,714 | — | — |
| 2026-02-10 | $9.10 | $9.10 | 905,957 | — | — |
| 2026-02-09 | $7.77 | $7.77 | 157,700 | — | — |
| 2026-02-06 | $8.47 | $8.47 | 91,257 | — | — |
| 2026-02-05 | $8.12 | $8.12 | 151,400 | — | — |
| 2026-02-04 | $9.24 | $9.24 | 271,014 | — | — |
| 2026-02-03 | $9.73 | $9.73 | 112,986 | — | — |
| 2026-02-02 | $10.64 | $10.64 | 304,414 | — | — |
| 2026-01-30 | $13.72 | $13.72 | 325,243 | — | — |
| 2026-01-29 | $14.98 | $14.98 | 851,757 | — | — |
| 2026-01-28 | $13.37 | $13.37 | 2,678,871 | — | — |
| 2026-01-27 | $9.45 | $9.45 | 186,557 | — | — |
| 2026-01-26 | $10.78 | $10.78 | 443,100 | — | — |
| 2026-01-23 | $12.95 | $12.95 | 668,186 | — | — |
| 2026-01-22 | $13.79 | $13.79 | 1,448,300 | — | — |
| 2026-01-21 | $15.47 | $15.47 | 5,986,943 | — | — |
| 2026-01-20 | $12.74 | $12.74 | 23,598,943 | — | — |
| 2026-01-16 | $8.96 | $8.96 | 3,509,257 | — | — |
| 2026-01-15 | $6.99 | $6.99 | 4,798,771 | — | — |
| 2026-01-14 | $6.49 | $6.49 | 47,293,971 | — | — |
| 2026-01-13 | $3.61 | $3.61 | 17,886 | — | — |
| 2026-01-12 | $3.63 | $3.63 | 46,414 | — | — |
| 2026-01-09 | $3.64 | $3.64 | 42,229 | — | — |
| 2026-01-08 | $4.02 | $4.02 | 47,200 | — | — |
| 2026-01-07 | $4.29 | $4.29 | 16,871 | — | — |
| 2026-01-06 | $4.54 | $4.54 | 29,543 | — | — |
| 2026-01-05 | $4.59 | $4.59 | 17,971 | — | — |
| 2026-01-02 | $4.84 | $4.84 | 17,457 | — | — |