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
- 2021-01-08 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 | — | — | — | $2.44 | 27 |
| 2026-09-03 | — | — | — | $2.51 | 200 |
| 2026-09-02 | — | — | — | $2.48 | 16 |
| 2026-09-01 | — | — | — | $2.45 | 4 |
| 2026-08-27 | $2.54 | $2.54 | 18,100 | $2.48 | 261 |
| 2026-08-26 | $2.50 | $2.50 | 38,400 | $2.55 | 952 |
| 2026-08-25 | $2.59 | $2.59 | 56,100 | $2.49 | 2,038 |
| 2026-08-24 | $2.58 | $2.58 | 45,400 | $2.56 | 511 |
| 2026-08-21 | $2.65 | $2.65 | 63,300 | $2.76 | 932 |
| 2026-08-20 | $2.74 | $2.74 | 32,700 | $2.72 | 300 |
| 2026-08-19 | $2.86 | $2.86 | 241,500 | $2.66 | 1,292 |
| 2026-08-18 | $3.07 | $3.07 | 1,701,900 | $3.09 | 1,592 |
| 2026-08-17 | $3.07 | $3.07 | 50,600 | $3.12 | 474 |
| 2026-08-14 | $3.20 | $3.20 | 28,000 | $3.28 | 517 |
| 2026-08-13 | $3.22 | $3.22 | 23,200 | $3.02 | 200 |
| 2026-08-12 | $3.10 | $3.10 | 425,900 | $2.79 | 6,094 |
| 2026-08-11 | $3.56 | $3.56 | 22,700 | — | — |
| 2026-08-10 | $3.78 | $3.78 | 52,600 | $3.76 | 213 |
| 2026-08-07 | $3.74 | $3.74 | 138,700 | $4.26 | 629 |
| 2026-08-06 | $4.67 | $4.67 | 78,200 | $4.65 | 467 |
| 2026-08-05 | $4.61 | $4.61 | 6,700 | — | — |
| 2026-08-04 | $4.60 | $4.60 | 89,900 | $4.65 | 567 |
| 2026-08-03 | $4.32 | $4.32 | 6,800 | $4.29 | 138 |
| 2026-07-31 | $4.19 | $4.19 | 4,500 | $4.28 | 349 |
| 2026-07-30 | $4.25 | $4.25 | 12,800 | $4.16 | 76 |
| 2026-07-29 | $4.30 | $4.30 | 17,900 | $4.48 | 642 |
| 2026-07-28 | $4.46 | $4.46 | 18,800 | $4.35 | 216 |
| 2026-07-27 | $4.40 | $4.40 | 17,700 | $4.49 | 911 |
| 2026-07-24 | $4.47 | $4.47 | 32,200 | $4.45 | 102 |
| 2026-07-23 | $4.46 | $4.46 | 13,200 | $4.49 | 1 |
| 2026-07-22 | $4.61 | $4.61 | 12,400 | $4.60 | 70 |
| 2026-07-21 | $4.71 | $4.71 | 44,200 | $4.62 | 1,510 |
| 2026-07-20 | $4.70 | $4.70 | 43,200 | $4.63 | 510 |
| 2026-07-17 | $4.86 | $4.86 | 24,900 | — | — |
| 2026-07-16 | $4.78 | $4.78 | 36,200 | — | — |
| 2026-07-15 | $4.88 | $4.88 | 81,100 | — | — |
| 2026-07-14 | $5.13 | $5.13 | 447,700 | — | — |
| 2026-07-13 | $5.28 | $5.28 | 145,800 | — | — |
| 2026-07-10 | $5.70 | $5.70 | 379,600 | — | — |
| 2026-07-09 | $7.73 | $7.73 | 257,700 | — | — |
| 2026-07-08 | $6.78 | $6.78 | 266,200 | — | — |
| 2026-07-07 | $5.66 | $5.66 | 5,941,700 | — | — |
| 2026-07-06 | $6.22 | $6.22 | 56,800 | — | — |
| 2026-07-02 | $6.18 | $6.18 | 53,900 | — | — |
| 2026-07-01 | $6.17 | $6.17 | 65,900 | — | — |
| 2026-06-30 | $6.21 | $6.21 | 50,900 | — | — |
| 2026-06-29 | $6.19 | $6.19 | 354,900 | — | — |
| 2026-06-26 | $6.05 | $6.05 | 12,500 | — | — |
| 2026-06-25 | $5.76 | $5.76 | 31,700 | — | — |
| 2026-06-24 | $6.22 | $6.22 | 33,400 | — | — |
| 2026-06-23 | $6.24 | $6.24 | 182,300 | — | — |
| 2026-06-22 | $6.02 | $6.02 | 23,000 | — | — |
| 2026-06-18 | $6.12 | $6.12 | 99,000 | — | — |
| 2026-06-17 | $5.81 | $5.81 | 51,800 | — | — |
| 2026-06-16 | $6.25 | $6.25 | 15,900 | — | — |
| 2026-06-15 | $6.33 | $6.33 | 22,800 | — | — |
| 2026-06-12 | $6.63 | $6.63 | 19,700 | — | — |
| 2026-06-11 | $6.44 | $6.44 | 12,700 | — | — |
| 2026-06-10 | $6.40 | $6.40 | 21,800 | — | — |
| 2026-06-09 | $6.46 | $6.46 | 23,500 | — | — |
| 2026-06-08 | $6.26 | $6.26 | 29,500 | — | — |
| 2026-06-05 | $5.90 | $5.90 | 25,400 | — | — |
| 2026-06-04 | $6.11 | $6.11 | 52,800 | — | — |
| 2026-06-03 | $6.13 | $6.13 | 128,200 | — | — |
| 2026-06-02 | $5.25 | $5.25 | 31,500 | — | — |
| 2026-06-01 | $5.00 | $5.00 | 89,020 | — | — |
| 2026-05-29 | $6.42 | $6.42 | 13,920 | — | — |
| 2026-05-28 | $6.36 | $6.36 | 23,553 | — | — |
| 2026-05-27 | $6.26 | $6.26 | 8,513 | — | — |
| 2026-05-26 | $6.17 | $6.17 | 23,960 | — | — |
| 2026-05-22 | $5.87 | $5.87 | 14,767 | — | — |
| 2026-05-21 | $5.64 | $5.64 | 14,747 | — | — |
| 2026-05-20 | $5.60 | $5.60 | 10,333 | — | — |
| 2026-05-19 | $5.60 | $5.60 | 16,973 | — | — |
| 2026-05-18 | $5.82 | $5.82 | 8,733 | — | — |
| 2026-05-15 | $6.00 | $6.00 | 10,133 | — | — |
| 2026-05-14 | $5.91 | $5.91 | 22,133 | — | — |
| 2026-05-13 | $5.85 | $5.85 | 18,480 | — | — |
| 2026-05-12 | $5.94 | $5.94 | 22,560 | — | — |
| 2026-05-11 | $5.85 | $5.85 | 20,793 | — | — |
| 2026-05-08 | $6.08 | $6.08 | 25,440 | — | — |
| 2026-05-07 | $6.30 | $6.30 | 13,273 | — | — |
| 2026-05-06 | $6.32 | $6.32 | 26,307 | — | — |
| 2026-05-05 | $6.77 | $6.77 | 11,873 | — | — |
| 2026-05-04 | $6.92 | $6.92 | 23,667 | — | — |
| 2026-05-01 | $6.83 | $6.83 | 26,560 | — | — |
| 2026-04-30 | $6.63 | $6.63 | 29,373 | — | — |
| 2026-04-29 | $6.74 | $6.74 | 53,627 | — | — |
| 2026-04-28 | $6.66 | $6.66 | 19,020 | — | — |
| 2026-04-27 | $6.57 | $6.57 | 58,893 | — | — |
| 2026-04-24 | $7.50 | $7.50 | 96,447 | — | — |
| 2026-04-23 | $7.11 | $7.11 | 219,247 | — | — |
| 2026-04-22 | $8.55 | $8.55 | 299,420 | — | — |
| 2026-04-21 | $9.30 | $9.30 | 175,820 | — | — |
| 2026-04-20 | $9.99 | $9.99 | 2,379,620 | — | — |
| 2026-04-17 | $7.73 | $7.73 | 141,927 | — | — |
| 2026-04-16 | $7.64 | $7.64 | 266,547 | — | — |
| 2026-04-15 | $6.15 | $6.15 | 13,827 | — | — |
| 2026-04-14 | $6.00 | $6.00 | 36,367 | — | — |
| 2026-04-13 | $6.47 | $6.47 | 35,507 | — | — |
| 2026-04-10 | $6.62 | $6.62 | 62,400 | — | — |
| 2026-04-09 | $6.24 | $6.24 | 121,153 | — | — |
| 2026-04-08 | $6.63 | $6.63 | 426,367 | — | — |
| 2026-04-07 | $7.95 | $7.95 | 10,900,280 | — | — |
| 2026-04-06 | $5.34 | $5.34 | 1,162,947 | — | — |
| 2026-04-02 | $5.19 | $5.19 | 24,660 | — | — |
| 2026-04-01 | $5.16 | $5.16 | 14,407 | — | — |
| 2026-03-31 | $5.40 | $5.40 | 6,287 | — | — |
| 2026-03-30 | $5.15 | $5.15 | 7,253 | — | — |
| 2026-03-27 | $5.10 | $5.10 | 9,613 | — | — |
| 2026-03-26 | $5.69 | $5.69 | 5,673 | — | — |
| 2026-03-25 | $5.70 | $5.70 | 30,660 | — | — |
| 2026-03-24 | $5.57 | $5.57 | 44,033 | — | — |
| 2026-03-23 | $5.22 | $5.22 | 10,540 | — | — |
| 2026-03-20 | $5.40 | $5.40 | 13,767 | — | — |
| 2026-03-19 | $4.89 | $4.89 | 6,260 | — | — |
| 2026-03-18 | $4.80 | $4.80 | 11,840 | — | — |
| 2026-03-17 | $4.88 | $4.88 | 6,300 | — | — |
| 2026-03-16 | $5.16 | $5.16 | 10,440 | — | — |
| 2026-03-13 | $4.83 | $4.83 | 17,347 | — | — |
| 2026-03-12 | $5.15 | $5.15 | 10,067 | — | — |
| 2026-03-11 | $5.46 | $5.46 | 17,260 | — | — |
| 2026-03-10 | $5.21 | $5.21 | 9,340 | — | — |
| 2026-03-09 | $5.12 | $5.12 | 11,100 | — | — |
| 2026-03-06 | $4.92 | $4.92 | 9,200 | — | — |
| 2026-03-05 | $5.25 | $5.25 | 15,340 | — | — |
| 2026-03-04 | $5.40 | $5.40 | 13,793 | — | — |
| 2026-03-03 | $5.75 | $5.75 | 20,133 | — | — |
| 2026-03-02 | $5.36 | $5.36 | 32,980 | — | — |
| 2026-02-27 | $5.51 | $5.51 | 20,127 | — | — |
| 2026-02-26 | $5.70 | $5.70 | 70,260 | — | — |
| 2026-02-25 | $5.54 | $5.54 | 131,793 | — | — |
| 2026-02-24 | $5.24 | $5.24 | 1,915,807 | — | — |
| 2026-02-23 | $4.22 | $4.22 | 978,907 | — | — |
| 2026-02-20 | $4.29 | $4.29 | 7,233 | — | — |
| 2026-02-19 | $4.43 | $4.43 | 7,520 | — | — |
| 2026-02-18 | $4.40 | $4.40 | 218,540 | — | — |
| 2026-02-17 | $4.55 | $4.55 | 5,407 | — | — |
| 2026-02-13 | $4.37 | $4.37 | 4,307 | — | — |
| 2026-02-12 | $4.38 | $4.38 | 10,560 | — | — |
| 2026-02-11 | $4.37 | $4.37 | 7,020 | — | — |
| 2026-02-10 | $4.43 | $4.43 | 2,893 | — | — |
| 2026-02-09 | $4.28 | $4.28 | 5,267 | — | — |
| 2026-02-06 | $4.59 | $4.59 | 6,280 | — | — |
| 2026-02-05 | $4.31 | $4.31 | 10,593 | — | — |
| 2026-02-04 | $4.67 | $4.67 | 8,520 | — | — |
| 2026-02-03 | $4.79 | $4.79 | 6,227 | — | — |
| 2026-02-02 | $4.91 | $4.91 | 8,500 | — | — |
| 2026-01-30 | $5.18 | $5.18 | 19,980 | — | — |
| 2026-01-29 | $4.94 | $4.94 | 7,067 | — | — |
| 2026-01-28 | $5.48 | $5.48 | 4,593 | — | — |
| 2026-01-27 | $5.55 | $5.55 | 1,593 | — | — |
| 2026-01-26 | $5.40 | $5.40 | 6,093 | — | — |
| 2026-01-23 | $5.57 | $5.57 | 9,360 | — | — |
| 2026-01-22 | $5.54 | $5.54 | 3,060 | — | — |
| 2026-01-21 | $5.34 | $5.34 | 3,160 | — | — |
| 2026-01-20 | $5.43 | $5.43 | 6,833 | — | — |
| 2026-01-16 | $5.67 | $5.67 | 8,387 | — | — |
| 2026-01-15 | $5.72 | $5.72 | 11,747 | — | — |
| 2026-01-14 | $5.88 | $5.88 | 3,127 | — | — |
| 2026-01-13 | $5.78 | $5.78 | 8,820 | — | — |
| 2026-01-12 | $5.93 | $5.93 | 5,347 | — | — |
| 2026-01-09 | $5.90 | $5.90 | 2,960 | — | — |
| 2026-01-08 | $5.84 | $5.84 | 4,400 | — | — |
| 2026-01-07 | $5.73 | $5.73 | 5,627 | — | — |
| 2026-01-06 | $5.70 | $5.70 | 7,147 | — | — |
| 2026-01-05 | $5.31 | $5.31 | 14,600 | — | — |
| 2026-01-02 | $5.04 | $5.04 | 8,527 | — | — |