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
- 2024-02-27 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 | — | — | — | $2.61 | 205 |
| 2026-09-02 | — | — | — | $2.83 | 401 |
| 2026-09-01 | — | — | — | $2.90 | 116 |
| 2026-08-31 | — | — | — | $2.93 | 2 |
| 2026-08-28 | — | — | — | $3.01 | 317 |
| 2026-08-27 | $3.02 | $3.02 | 13,600 | $3.13 | 34 |
| 2026-08-26 | $3.11 | $3.11 | 22,000 | $2.85 | 30 |
| 2026-08-25 | $2.76 | $2.76 | 41,900 | $2.93 | 1,184 |
| 2026-08-24 | $3.47 | $3.47 | 15,300 | $3.54 | 782 |
| 2026-08-21 | $3.65 | $3.65 | 9,900 | — | — |
| 2026-08-20 | $3.82 | $3.82 | 16,900 | $3.83 | 31 |
| 2026-08-19 | $3.83 | $3.83 | 40,200 | $3.94 | 449 |
| 2026-08-18 | $3.83 | $3.83 | 9,300 | $3.84 | 7 |
| 2026-08-17 | $3.88 | $3.88 | 23,700 | $4.23 | 278 |
| 2026-08-14 | $4.11 | $4.11 | 44,900 | $4.12 | 467 |
| 2026-08-13 | $4.21 | $4.21 | 59,200 | $4.60 | 551 |
| 2026-08-12 | $4.48 | $4.48 | 8,167 | $0.37 | 543 |
| 2026-08-11 | $4.22 | $4.22 | 18,925 | $0.35 | 300 |
| 2026-08-10 | $0.37 | $0.37 | 107,000 | $0.38 | 7 |
| 2026-08-07 | $0.38 | $0.38 | 67,000 | — | — |
| 2026-08-06 | $4.62 | $4.62 | 18,725 | — | — |
| 2026-08-05 | $0.39 | $0.39 | 183,600 | — | — |
| 2026-08-04 | $0.36 | $0.36 | 105,700 | $0.37 | 2,833 |
| 2026-08-03 | $0.36 | $0.36 | 109,100 | $0.35 | 1,104 |
| 2026-07-31 | $4.14 | $4.14 | 14,542 | $0.37 | 1,300 |
| 2026-07-30 | $0.38 | $0.38 | 311,100 | $0.38 | 997 |
| 2026-07-29 | $0.36 | $0.36 | 886,100 | $0.36 | 3,256 |
| 2026-07-28 | $0.33 | $0.33 | 195,800 | — | — |
| 2026-07-27 | $0.34 | $0.34 | 152,700 | $0.35 | 2,400 |
| 2026-07-24 | $0.34 | $0.34 | 114,300 | $0.37 | 104 |
| 2026-07-23 | $0.35 | $0.35 | 278,200 | $0.38 | 1,126 |
| 2026-07-22 | $4.18 | $4.18 | 10,383 | $0.36 | 136 |
| 2026-07-21 | $3.97 | $3.97 | 6,575 | $0.34 | 70 |
| 2026-07-20 | $4.24 | $4.24 | 7,758 | — | — |
| 2026-07-17 | $0.36 | $0.36 | 42,200 | — | — |
| 2026-07-16 | $0.35 | $0.35 | 76,600 | — | — |
| 2026-07-15 | $0.35 | $0.35 | 190,800 | — | — |
| 2026-07-14 | $0.33 | $0.33 | 250,300 | — | — |
| 2026-07-13 | $0.35 | $0.35 | 102,700 | — | — |
| 2026-07-10 | $0.38 | $0.38 | 143,800 | — | — |
| 2026-07-09 | $0.38 | $0.38 | 307,600 | — | — |
| 2026-07-08 | $0.34 | $0.34 | 168,100 | — | — |
| 2026-07-07 | $0.36 | $0.36 | 374,800 | — | — |
| 2026-07-06 | $0.33 | $0.33 | 159,800 | — | — |
| 2026-07-02 | $0.35 | $0.35 | 166,800 | — | — |
| 2026-07-01 | $0.36 | $0.36 | 97,300 | — | — |
| 2026-06-30 | $0.35 | $0.35 | 458,300 | — | — |
| 2026-06-29 | $0.33 | $0.33 | 223,500 | — | — |
| 2026-06-26 | $0.29 | $0.29 | 217,400 | — | — |
| 2026-06-25 | $0.31 | $0.31 | 237,500 | — | — |
| 2026-06-24 | $0.32 | $0.32 | 232,100 | — | — |
| 2026-06-23 | $0.36 | $0.36 | 247,800 | — | — |
| 2026-06-22 | $0.39 | $0.39 | 294,600 | — | — |
| 2026-06-18 | $0.38 | $0.38 | 180,800 | — | — |
| 2026-06-17 | $0.41 | $0.41 | 156,200 | — | — |
| 2026-06-16 | $0.40 | $0.40 | 288,500 | — | — |
| 2026-06-15 | $0.39 | $0.39 | 382,600 | — | — |
| 2026-06-12 | $0.40 | $0.40 | 682,300 | — | — |
| 2026-06-11 | $0.46 | $0.46 | 1,221,800 | — | — |
| 2026-06-10 | $0.48 | $0.48 | 47,487,900 | — | — |
| 2026-06-09 | $0.38 | $0.38 | 277,600 | — | — |
| 2026-06-08 | $0.51 | $0.51 | 251,300 | — | — |
| 2026-06-05 | $0.52 | $0.52 | 300,600 | — | — |
| 2026-06-04 | $0.53 | $0.53 | 76,200 | — | — |
| 2026-06-03 | $0.53 | $0.53 | 146,200 | — | — |
| 2026-06-02 | $0.53 | $0.53 | 106,100 | — | — |
| 2026-06-01 | $0.55 | $0.55 | 266,500 | — | — |
| 2026-05-29 | $0.55 | $0.55 | 153,200 | — | — |
| 2026-05-28 | $0.56 | $0.56 | 47,700 | — | — |
| 2026-05-27 | $0.55 | $0.55 | 79,400 | — | — |
| 2026-05-26 | $0.57 | $0.57 | 258,700 | — | — |
| 2026-05-22 | $0.53 | $0.53 | 77,000 | — | — |
| 2026-05-21 | $0.54 | $0.54 | 75,700 | — | — |
| 2026-05-20 | $0.55 | $0.55 | 111,300 | — | — |
| 2026-05-19 | $0.51 | $0.51 | 75,400 | — | — |
| 2026-05-18 | $0.54 | $0.54 | 115,500 | — | — |
| 2026-05-15 | $0.54 | $0.54 | 42,300 | — | — |
| 2026-05-14 | $0.56 | $0.56 | 106,600 | — | — |
| 2026-05-13 | $0.53 | $0.53 | 62,800 | — | — |
| 2026-05-12 | $0.55 | $0.55 | 118,800 | — | — |
| 2026-05-11 | $0.56 | $0.56 | 80,400 | — | — |
| 2026-05-08 | $0.59 | $0.59 | 36,900 | — | — |
| 2026-05-07 | $0.60 | $0.60 | 50,500 | — | — |
| 2026-05-06 | $0.62 | $0.62 | 86,000 | — | — |
| 2026-05-05 | $0.61 | $0.61 | 118,200 | — | — |
| 2026-05-04 | $0.58 | $0.58 | 147,900 | — | — |
| 2026-05-01 | $0.63 | $0.63 | 153,500 | — | — |
| 2026-04-30 | $0.61 | $0.61 | 77,500 | — | — |
| 2026-04-29 | $0.59 | $0.59 | 37,100 | — | — |
| 2026-04-28 | $0.60 | $0.60 | 13,800 | — | — |
| 2026-04-27 | $0.60 | $0.60 | 77,500 | — | — |
| 2026-04-24 | $0.60 | $0.60 | 48,300 | — | — |
| 2026-04-23 | $0.60 | $0.60 | 53,100 | — | — |
| 2026-04-22 | $0.61 | $0.61 | 167,500 | — | — |
| 2026-04-21 | $0.59 | $0.59 | 103,000 | — | — |
| 2026-04-20 | $0.63 | $0.63 | 154,200 | — | — |
| 2026-04-17 | $0.59 | $0.59 | 71,900 | — | — |
| 2026-04-16 | $0.58 | $0.58 | 119,400 | — | — |
| 2026-04-15 | $0.58 | $0.58 | 87,600 | — | — |
| 2026-04-14 | $0.60 | $0.60 | 134,400 | — | — |
| 2026-04-13 | $0.60 | $0.60 | 150,200 | — | — |
| 2026-04-10 | $0.56 | $0.56 | 456,500 | — | — |
| 2026-04-09 | $0.49 | $0.49 | 559,700 | — | — |
| 2026-04-08 | $0.54 | $0.54 | 696,100 | — | — |
| 2026-04-07 | $0.62 | $0.62 | 848,400 | — | — |
| 2026-04-06 | $0.70 | $0.70 | 527,700 | — | — |
| 2026-04-02 | $0.72 | $0.72 | 244,500 | — | — |
| 2026-04-01 | $0.72 | $0.72 | 262,300 | — | — |
| 2026-03-31 | $0.70 | $0.70 | 113,000 | — | — |
| 2026-03-30 | $0.67 | $0.67 | 52,500 | — | — |
| 2026-03-27 | $0.68 | $0.68 | 211,000 | — | — |
| 2026-03-26 | $0.70 | $0.70 | 288,600 | — | — |
| 2026-03-25 | $0.70 | $0.70 | 151,100 | — | — |
| 2026-03-24 | $0.71 | $0.71 | 246,700 | — | — |
| 2026-03-23 | $0.76 | $0.76 | 305,900 | — | — |
| 2026-03-20 | $0.77 | $0.77 | 474,600 | — | — |
| 2026-03-19 | $0.82 | $0.82 | 270,600 | — | — |
| 2026-03-18 | $0.77 | $0.77 | 71,600 | — | — |
| 2026-03-17 | $0.74 | $0.74 | 86,500 | — | — |
| 2026-03-16 | $0.74 | $0.74 | 81,300 | — | — |
| 2026-03-13 | $0.70 | $0.70 | 102,900 | — | — |
| 2026-03-12 | $0.74 | $0.74 | 28,500 | — | — |
| 2026-03-11 | $0.75 | $0.75 | 94,400 | — | — |
| 2026-03-10 | $0.74 | $0.74 | 103,300 | — | — |
| 2026-03-09 | $0.72 | $0.72 | 107,600 | — | — |
| 2026-03-06 | $0.68 | $0.68 | 55,700 | — | — |
| 2026-03-05 | $0.71 | $0.71 | 147,800 | — | — |
| 2026-03-04 | $0.70 | $0.70 | 55,200 | — | — |
| 2026-03-03 | $0.70 | $0.70 | 162,300 | — | — |
| 2026-03-02 | $0.75 | $0.75 | 383,500 | — | — |
| 2026-02-27 | $0.71 | $0.71 | 203,900 | — | — |
| 2026-02-26 | $0.71 | $0.71 | 158,700 | — | — |
| 2026-02-25 | $0.71 | $0.71 | 48,600 | — | — |
| 2026-02-24 | $0.69 | $0.69 | 91,100 | — | — |
| 2026-02-23 | $0.62 | $0.62 | 283,300 | — | — |
| 2026-02-20 | $0.67 | $0.67 | 328,500 | — | — |
| 2026-02-19 | $0.73 | $0.73 | 40,200 | — | — |
| 2026-02-18 | $0.73 | $0.73 | 121,300 | — | — |
| 2026-02-17 | $0.75 | $0.75 | 152,200 | — | — |
| 2026-02-13 | $0.74 | $0.74 | 294,900 | — | — |
| 2026-02-12 | $0.72 | $0.72 | 172,200 | — | — |
| 2026-02-11 | $0.73 | $0.73 | 1,114,800 | — | — |
| 2026-02-10 | $0.76 | $0.76 | 253,600 | — | — |
| 2026-02-09 | $0.81 | $0.81 | 412,100 | — | — |
| 2026-02-06 | $0.82 | $0.82 | 150,800 | — | — |
| 2026-02-05 | $0.77 | $0.77 | 332,900 | — | — |
| 2026-02-04 | $0.83 | $0.83 | 369,500 | — | — |
| 2026-02-03 | $0.87 | $0.87 | 294,200 | — | — |
| 2026-02-02 | $0.92 | $0.92 | 1,009,000 | — | — |
| 2026-01-30 | $0.93 | $0.93 | 231,300 | — | — |
| 2026-01-29 | $0.88 | $0.88 | 514,100 | — | — |
| 2026-01-28 | $0.98 | $0.98 | 669,800 | — | — |
| 2026-01-27 | $0.88 | $0.88 | 627,500 | — | — |
| 2026-01-26 | $0.82 | $0.82 | 477,000 | — | — |
| 2026-01-23 | $0.73 | $0.73 | 327,300 | — | — |
| 2026-01-22 | $0.78 | $0.78 | 527,100 | — | — |
| 2026-01-21 | $0.75 | $0.75 | 953,600 | — | — |
| 2026-01-20 | $0.87 | $0.87 | 709,900 | — | — |
| 2026-01-16 | $0.95 | $0.95 | 684,400 | — | — |
| 2026-01-15 | $1.04 | $1.04 | 1,512,500 | — | — |
| 2026-01-14 | $0.97 | $0.97 | 990,800 | — | — |
| 2026-01-13 | $0.88 | $0.88 | 893,500 | — | — |
| 2026-01-12 | $0.81 | $0.81 | 619,800 | — | — |
| 2026-01-09 | $0.78 | $0.78 | 629,300 | — | — |
| 2026-01-08 | $0.71 | $0.71 | 1,261,300 | — | — |
| 2026-01-07 | $0.78 | $0.78 | 1,333,500 | — | — |
| 2026-01-06 | $0.90 | $0.90 | 10,015,000 | — | — |
| 2026-01-05 | $1.02 | $1.02 | 36,149,000 | — | — |
| 2026-01-02 | $0.88 | $0.88 | 80,200 | — | — |