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
- 2024-10-08 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 | — | — | — | $4.52 | 100 |
| 2026-09-02 | — | — | — | $4.48 | 125 |
| 2026-09-01 | — | — | — | $4.48 | 42 |
| 2026-08-31 | — | — | — | $4.62 | 400 |
| 2026-08-27 | $4.53 | $4.53 | 22,100 | $4.31 | 200 |
| 2026-08-26 | $4.67 | $4.67 | 7,000 | $4.29 | 108 |
| 2026-08-25 | $4.25 | $4.25 | 22,100 | $4.12 | 103 |
| 2026-08-24 | $4.63 | $4.63 | 26,500 | $4.90 | 100 |
| 2026-08-21 | $5.37 | $5.37 | 123,200 | $5.62 | 2,552 |
| 2026-08-20 | $5.76 | $5.76 | 184,100 | $5.82 | 1,142 |
| 2026-08-19 | $5.73 | $5.73 | 7,817,500 | $4.83 | 45,652 |
| 2026-08-18 | $4.20 | $4.20 | 1,400 | — | — |
| 2026-08-17 | $4.56 | $4.56 | 1,000 | — | — |
| 2026-08-14 | $4.30 | $4.30 | 6,500 | $4.51 | 100 |
| 2026-08-13 | $4.59 | $4.59 | 2,800 | — | — |
| 2026-08-12 | $4.47 | $4.47 | 2,300 | $4.47 | 304 |
| 2026-08-11 | $4.50 | $4.50 | 3,900 | — | — |
| 2026-08-10 | $4.50 | $4.50 | 4,400 | $4.50 | 40 |
| 2026-08-07 | $4.80 | $4.80 | 3,700 | — | — |
| 2026-08-06 | $4.61 | $4.61 | 1,100 | — | — |
| 2026-08-05 | $4.73 | $4.73 | 3,000 | $4.73 | 200 |
| 2026-08-04 | $4.73 | $4.73 | 2,000 | — | — |
| 2026-08-03 | $4.94 | $4.94 | 4,900 | $4.81 | 228 |
| 2026-07-31 | $4.63 | $4.63 | 6,100 | $4.67 | 119 |
| 2026-07-30 | $4.65 | $4.65 | 2,700 | $4.71 | 107 |
| 2026-07-29 | $4.70 | $4.70 | 2,200 | $4.72 | 23 |
| 2026-07-28 | $4.76 | $4.76 | 1,400 | $4.76 | 10 |
| 2026-07-27 | $4.74 | $4.74 | 8,300 | $4.84 | 111 |
| 2026-07-24 | $4.91 | $4.91 | 8,500 | $5.30 | 117 |
| 2026-07-23 | $4.80 | $4.80 | 19,200 | — | — |
| 2026-07-22 | $5.22 | $5.22 | 4,400 | $5.08 | 126 |
| 2026-07-21 | $5.23 | $5.23 | 46,400 | $5.45 | 632 |
| 2026-07-20 | $5.08 | $5.08 | 78,200 | $4.97 | 1 |
| 2026-07-17 | $4.87 | $4.87 | 3,000 | — | — |
| 2026-07-16 | $4.78 | $4.78 | 12,600 | — | — |
| 2026-07-15 | $4.69 | $4.69 | 3,000 | — | — |
| 2026-07-14 | $4.69 | $4.69 | 2,700 | — | — |
| 2026-07-13 | $4.66 | $4.66 | 6,500 | — | — |
| 2026-07-10 | $4.73 | $4.73 | 6,000 | — | — |
| 2026-07-09 | $4.61 | $4.61 | 6,200 | — | — |
| 2026-07-08 | $4.80 | $4.80 | 5,100 | — | — |
| 2026-07-07 | $4.90 | $4.90 | 6,300 | — | — |
| 2026-07-06 | $4.78 | $4.78 | 6,500 | — | — |
| 2026-07-02 | $4.80 | $4.80 | 4,400 | — | — |
| 2026-07-01 | $4.92 | $4.92 | 11,900 | — | — |
| 2026-06-30 | $4.99 | $4.99 | 22,600 | — | — |
| 2026-06-29 | $4.90 | $4.90 | 8,700 | — | — |
| 2026-06-26 | $4.85 | $4.85 | 15,400 | — | — |
| 2026-06-25 | $4.73 | $4.73 | 9,400 | — | — |
| 2026-06-24 | $4.88 | $4.88 | 67,900 | — | — |
| 2026-06-23 | $4.72 | $4.72 | 8,600 | — | — |
| 2026-06-22 | $4.83 | $4.83 | 32,300 | — | — |
| 2026-06-18 | $4.63 | $4.63 | 4,300 | — | — |
| 2026-06-17 | $4.58 | $4.58 | 5,200 | — | — |
| 2026-06-16 | $4.47 | $4.47 | 5,400 | — | — |
| 2026-06-15 | $4.46 | $4.46 | 23,800 | — | — |
| 2026-06-12 | $4.38 | $4.38 | 20,000 | — | — |
| 2026-06-11 | $4.54 | $4.54 | 22,200 | — | — |
| 2026-06-10 | $4.68 | $4.68 | 85,500 | — | — |
| 2026-06-09 | $5.26 | $5.26 | 126,600 | — | — |
| 2026-06-08 | $4.36 | $4.36 | 55,200 | — | — |
| 2026-06-05 | $4.01 | $4.01 | 30,100 | — | — |
| 2026-06-04 | $3.98 | $3.98 | 5,300 | — | — |
| 2026-06-03 | $3.99 | $3.99 | 9,000 | — | — |
| 2026-06-02 | $4.00 | $4.00 | 15,800 | — | — |
| 2026-06-01 | $3.96 | $3.96 | 29,400 | — | — |
| 2026-05-29 | $3.98 | $3.98 | 34,800 | — | — |
| 2026-05-28 | $3.98 | $3.98 | 70,300 | — | — |
| 2026-05-27 | $3.93 | $3.93 | 42,800 | — | — |
| 2026-05-26 | $3.97 | $3.97 | 34,900 | — | — |
| 2026-05-22 | $3.97 | $3.97 | 51,300 | — | — |
| 2026-05-21 | $4.10 | $4.10 | 107,600 | — | — |
| 2026-05-20 | $4.10 | $4.10 | 97,200 | — | — |
| 2026-05-19 | $4.49 | $4.49 | 115,500 | — | — |
| 2026-05-18 | $4.56 | $4.56 | 444,600 | — | — |
| 2026-05-15 | $4.77 | $4.77 | 7,412,200 | — | — |
| 2026-05-14 | $3.39 | $3.39 | 190,300 | — | — |
| 2026-05-13 | $4.00 | $4.00 | 137,000 | — | — |
| 2026-05-12 | $4.63 | $4.63 | 127,300 | — | — |
| 2026-05-11 | $4.98 | $4.98 | 313,800 | — | — |
| 2026-05-08 | $5.38 | $5.38 | 438,200 | — | — |
| 2026-05-07 | $5.55 | $5.55 | 422,600 | — | — |
| 2026-05-06 | $5.82 | $5.82 | 7,065,800 | — | — |
| 2026-05-05 | $5.56 | $5.56 | 6,180,800 | — | — |
| 2026-05-04 | $12.19 | $12.19 | 22,195,300 | — | — |
| 2026-05-01 | $1.75 | $1.75 | 16,500 | — | — |
| 2026-04-30 | $1.77 | $1.77 | 16,100 | — | — |
| 2026-04-29 | $1.77 | $1.77 | 6,400 | — | — |
| 2026-04-28 | $1.75 | $1.75 | 31,300 | — | — |
| 2026-04-27 | $1.70 | $1.70 | 7,400 | — | — |
| 2026-04-24 | $1.66 | $1.66 | 28,500 | — | — |
| 2026-04-23 | $1.79 | $1.79 | 19,800 | — | — |
| 2026-04-22 | $1.88 | $1.88 | 35,900 | — | — |
| 2026-04-21 | $1.96 | $1.96 | 36,900 | — | — |
| 2026-04-20 | $2.10 | $2.10 | 187,900 | — | — |
| 2026-04-17 | $1.94 | $1.94 | 131,600 | — | — |
| 2026-04-16 | $2.21 | $2.21 | 1,666,800 | — | — |
| 2026-04-15 | $2.32 | $2.32 | 242,500 | — | — |
| 2026-04-14 | $2.25 | $2.25 | 10,900 | — | — |
| 2026-04-13 | $2.14 | $2.14 | 145,000 | — | — |
| 2026-04-10 | $2.40 | $2.40 | 18,600 | — | — |
| 2026-04-09 | $2.49 | $2.49 | 38,200 | — | — |
| 2026-04-08 | $2.32 | $2.32 | 157,500 | — | — |
| 2026-04-07 | $2.61 | $2.61 | 132,400 | — | — |
| 2026-04-06 | $2.56 | $2.56 | 99,800 | — | — |
| 2026-04-02 | $2.38 | $2.38 | 36,180 | — | — |
| 2026-04-01 | $1.95 | $1.95 | 32,220 | — | — |
| 2026-03-31 | $2.28 | $2.28 | 32,420 | — | — |
| 2026-03-30 | $2.30 | $2.30 | 16,200 | — | — |
| 2026-03-27 | $2.47 | $2.47 | 12,630 | — | — |
| 2026-03-26 | $2.51 | $2.51 | 8,710 | — | — |
| 2026-03-25 | $2.58 | $2.58 | 11,970 | — | — |
| 2026-03-24 | $2.74 | $2.74 | 3,950 | — | — |
| 2026-03-23 | $2.87 | $2.87 | 11,360 | — | — |
| 2026-03-20 | $2.95 | $2.95 | 342,020 | — | — |
| 2026-03-19 | $2.48 | $2.48 | 4,070 | — | — |
| 2026-03-18 | $2.56 | $2.56 | 18,570 | — | — |
| 2026-03-17 | $2.56 | $2.56 | 1,710 | — | — |
| 2026-03-16 | $2.56 | $2.56 | 7,780 | — | — |
| 2026-03-13 | $2.66 | $2.66 | 1,760 | — | — |
| 2026-03-12 | $2.68 | $2.68 | 1,010 | — | — |
| 2026-03-11 | $2.71 | $2.71 | 570 | — | — |
| 2026-03-10 | $2.67 | $2.67 | 1,560 | — | — |
| 2026-03-09 | $2.66 | $2.66 | 4,430 | — | — |
| 2026-03-06 | $2.80 | $2.80 | 5,170 | — | — |
| 2026-03-05 | $3.05 | $3.05 | 3,500 | — | — |
| 2026-03-04 | $3.19 | $3.19 | 12,340 | — | — |
| 2026-03-03 | $3.02 | $3.02 | 6,850 | — | — |
| 2026-03-02 | $3.00 | $3.00 | 17,500 | — | — |
| 2026-02-27 | $2.72 | $2.72 | 27,740 | — | — |
| 2026-02-26 | $2.21 | $2.21 | 12,190 | — | — |
| 2026-02-25 | $2.25 | $2.25 | 10,220 | — | — |
| 2026-02-24 | $2.27 | $2.27 | 11,330 | — | — |
| 2026-02-23 | $2.30 | $2.30 | 31,150 | — | — |
| 2026-02-20 | $2.98 | $2.98 | 1,550 | — | — |
| 2026-02-19 | $3.11 | $3.11 | 7,470 | — | — |
| 2026-02-18 | $2.94 | $2.94 | 9,850 | — | — |
| 2026-02-17 | $3.00 | $3.00 | 2,310 | — | — |
| 2026-02-13 | $2.98 | $2.98 | 2,100 | — | — |
| 2026-02-12 | $2.95 | $2.95 | 7,540 | — | — |
| 2026-02-11 | $3.06 | $3.06 | 7,530 | — | — |
| 2026-02-10 | $3.13 | $3.13 | 1,810 | — | — |
| 2026-02-09 | $3.11 | $3.11 | 55,910 | — | — |
| 2026-02-06 | $2.85 | $2.85 | 2,170 | — | — |
| 2026-02-05 | $2.93 | $2.93 | 2,150 | — | — |
| 2026-02-04 | $2.91 | $2.91 | 2,990 | — | — |
| 2026-02-03 | $3.07 | $3.07 | 1,030 | — | — |
| 2026-02-02 | $2.99 | $2.99 | 1,280 | — | — |
| 2026-01-30 | $2.99 | $2.99 | 7,920 | — | — |
| 2026-01-29 | $3.13 | $3.13 | 8,860 | — | — |
| 2026-01-28 | $3.17 | $3.17 | 650 | — | — |
| 2026-01-27 | $3.30 | $3.30 | 1,410 | — | — |
| 2026-01-26 | $3.20 | $3.20 | 6,810 | — | — |
| 2026-01-23 | $3.33 | $3.33 | 6,060 | — | — |
| 2026-01-22 | $3.45 | $3.45 | 1,270 | — | — |
| 2026-01-21 | $3.41 | $3.41 | 4,110 | — | — |
| 2026-01-20 | $3.40 | $3.40 | 4,470 | — | — |
| 2026-01-16 | $3.42 | $3.42 | 5,790 | — | — |
| 2026-01-15 | $3.42 | $3.42 | 10,940 | — | — |
| 2026-01-14 | $3.37 | $3.37 | 2,620 | — | — |
| 2026-01-13 | $3.36 | $3.36 | 740 | — | — |
| 2026-01-12 | $3.42 | $3.42 | 2,760 | — | — |
| 2026-01-09 | $3.50 | $3.50 | 37,350 | — | — |
| 2026-01-08 | $3.31 | $3.31 | 51,680 | — | — |
| 2026-01-07 | $3.09 | $3.09 | 7,570 | — | — |
| 2026-01-06 | $3.15 | $3.15 | 4,530 | — | — |
| 2026-01-05 | $3.02 | $3.02 | 8,990 | — | — |
| 2026-01-02 | $2.88 | $2.88 | 5,140 | — | — |