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
- 2022-11-10 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 | — | — | — | $2.62 | 200 |
| 2026-09-03 | — | — | — | $2.75 | 54 |
| 2026-09-02 | — | — | — | $2.70 | 159 |
| 2026-09-01 | — | — | — | $2.89 | 256 |
| 2026-08-31 | — | — | — | $2.91 | 631 |
| 2026-08-28 | — | — | — | $2.93 | 220 |
| 2026-08-27 | $2.95 | $2.95 | 67,300 | $2.95 | 979 |
| 2026-08-26 | $2.96 | $2.96 | 23,800 | $2.87 | 7 |
| 2026-08-25 | $2.99 | $2.99 | 59,100 | $2.84 | 620 |
| 2026-08-24 | $2.95 | $2.95 | 33,300 | $2.86 | 136 |
| 2026-08-21 | $2.85 | $2.85 | 107,000 | $2.82 | 1,055 |
| 2026-08-20 | $2.89 | $2.89 | 52,100 | $2.96 | 747 |
| 2026-08-19 | $2.96 | $2.96 | 116,000 | $2.97 | 1,533 |
| 2026-08-18 | $3.01 | $3.01 | 85,400 | $3.04 | 2,416 |
| 2026-08-17 | $3.08 | $3.08 | 149,900 | $3.08 | 1,712 |
| 2026-08-14 | $3.08 | $3.08 | 280,100 | $3.00 | 1,058 |
| 2026-08-13 | $2.97 | $2.97 | 342,800 | $2.86 | 1,621 |
| 2026-08-12 | $2.91 | $2.91 | 697,600 | $3.24 | 4,845 |
| 2026-08-11 | $4.59 | $4.59 | 338,000 | $4.48 | 607 |
| 2026-08-10 | $4.52 | $4.52 | 208,400 | $4.62 | 2,407 |
| 2026-08-07 | $4.75 | $4.75 | 131,800 | $4.82 | 303 |
| 2026-08-06 | $4.55 | $4.55 | 149,700 | $4.42 | 594 |
| 2026-08-05 | $4.19 | $4.19 | 131,400 | $3.93 | 1,671 |
| 2026-08-04 | $3.92 | $3.92 | 200,400 | $4.21 | 1,478 |
| 2026-08-03 | $4.15 | $4.15 | 233,300 | $4.57 | 1,802 |
| 2026-07-31 | $4.74 | $4.74 | 77,900 | $4.70 | 205 |
| 2026-07-30 | $4.72 | $4.72 | 102,100 | $4.83 | 407 |
| 2026-07-29 | $4.90 | $4.90 | 86,500 | $5.22 | 390 |
| 2026-07-28 | $5.05 | $5.05 | 149,600 | $4.96 | 1,350 |
| 2026-07-27 | $4.95 | $4.95 | 158,800 | $5.14 | 2,636 |
| 2026-07-24 | $5.14 | $5.14 | 117,600 | $4.78 | 966 |
| 2026-07-23 | $4.68 | $4.68 | 106,900 | $4.62 | 2,444 |
| 2026-07-22 | $4.87 | $4.87 | 108,100 | $5.18 | 1,097 |
| 2026-07-21 | $5.20 | $5.20 | 182,400 | $4.77 | 3,117 |
| 2026-07-20 | $5.00 | $5.00 | 212,800 | $4.95 | 3,973 |
| 2026-07-17 | $4.94 | $4.94 | 142,100 | — | — |
| 2026-07-16 | $5.14 | $5.14 | 282,500 | — | — |
| 2026-07-15 | $4.97 | $4.97 | 222,500 | — | — |
| 2026-07-14 | $4.32 | $4.32 | 249,900 | — | — |
| 2026-07-13 | $4.61 | $4.61 | 442,500 | — | — |
| 2026-07-10 | $4.94 | $4.94 | 5,724,100 | — | — |
| 2026-07-09 | $3.90 | $3.90 | 280,400 | — | — |
| 2026-07-08 | $4.06 | $4.06 | 345,800 | — | — |
| 2026-07-07 | $3.64 | $3.64 | 818,700 | — | — |
| 2026-07-06 | $3.07 | $3.07 | 217,800 | — | — |
| 2026-07-02 | $3.09 | $3.09 | 41,460 | — | — |
| 2026-07-01 | $3.07 | $3.07 | 64,780 | — | — |
| 2026-06-30 | $3.10 | $3.10 | 38,660 | — | — |
| 2026-06-29 | $3.18 | $3.18 | 69,600 | — | — |
| 2026-06-26 | $3.05 | $3.05 | 46,860 | — | — |
| 2026-06-25 | $2.96 | $2.96 | 114,000 | — | — |
| 2026-06-24 | $3.09 | $3.09 | 101,720 | — | — |
| 2026-06-23 | $2.89 | $2.89 | 83,100 | — | — |
| 2026-06-22 | $2.87 | $2.87 | 130,940 | — | — |
| 2026-06-18 | $3.19 | $3.18 | 220,820 | — | — |
| 2026-06-17 | $3.09 | $3.09 | 78,920 | — | — |
| 2026-06-16 | $3.18 | $3.18 | 148,000 | — | — |
| 2026-06-15 | $3.38 | $3.38 | 115,100 | — | — |
| 2026-06-12 | $3.57 | $3.57 | 90,280 | — | — |
| 2026-06-11 | $3.87 | $3.87 | 72,480 | — | — |
| 2026-06-10 | $3.83 | $3.83 | 67,380 | — | — |
| 2026-06-09 | $3.94 | $3.93 | 167,020 | — | — |
| 2026-06-08 | $3.78 | $3.78 | 131,660 | — | — |
| 2026-06-05 | $3.79 | $3.79 | 97,120 | — | — |
| 2026-06-04 | $4.06 | $4.06 | 87,720 | — | — |
| 2026-06-03 | $4.04 | $4.04 | 157,440 | — | — |
| 2026-06-02 | $4.31 | $4.31 | 85,280 | — | — |
| 2026-06-01 | $4.43 | $4.43 | 205,040 | — | — |
| 2026-05-29 | $4.52 | $4.52 | 211,140 | — | — |
| 2026-05-28 | $4.54 | $4.54 | 251,720 | — | — |
| 2026-05-27 | $4.59 | $4.59 | 186,960 | — | — |
| 2026-05-26 | $4.70 | $4.70 | 425,640 | — | — |
| 2026-05-22 | $5.50 | $5.50 | 437,620 | — | — |
| 2026-05-21 | $5.70 | $5.70 | 494,540 | — | — |
| 2026-05-20 | $5.60 | $5.60 | 526,400 | — | — |
| 2026-05-19 | $5.60 | $5.60 | 1,900,340 | — | — |
| 2026-05-18 | $4.80 | $4.80 | 1,678,140 | — | — |
| 2026-05-15 | $5.80 | $5.80 | 10,734,020 | — | — |
| 2026-05-14 | $5.40 | $5.40 | 55,486,400 | — | — |
| 2026-05-13 | $2.51 | $2.51 | 6,913,200 | — | — |
| 2026-05-12 | $2.52 | $2.52 | 121,700 | — | — |
| 2026-05-11 | $2.32 | $2.32 | 38,960 | — | — |
| 2026-05-08 | $2.40 | $2.40 | 93,760 | — | — |
| 2026-05-07 | $2.56 | $2.56 | 55,540 | — | — |
| 2026-05-06 | $2.73 | $2.73 | 89,780 | — | — |
| 2026-05-05 | $2.90 | $2.90 | 142,520 | — | — |
| 2026-05-04 | $2.95 | $2.95 | 118,980 | — | — |
| 2026-05-01 | $3.15 | $3.15 | 85,640 | — | — |
| 2026-04-30 | $3.26 | $3.26 | 117,400 | — | — |
| 2026-04-29 | $3.24 | $3.24 | 163,860 | — | — |
| 2026-04-28 | $3.20 | $3.20 | 90,740 | — | — |
| 2026-04-27 | $3.09 | $3.09 | 171,460 | — | — |
| 2026-04-24 | $3.13 | $3.13 | 230,060 | — | — |
| 2026-04-23 | $3.43 | $3.43 | 280,020 | — | — |
| 2026-04-22 | $3.84 | $3.84 | 270,380 | — | — |
| 2026-04-21 | $3.79 | $3.79 | 629,560 | — | — |
| 2026-04-20 | $4.14 | $4.14 | 811,960 | — | — |
| 2026-04-17 | $4.13 | $4.13 | 4,466,380 | — | — |
| 2026-04-16 | $3.80 | $3.80 | 4,062,000 | — | — |
| 2026-04-15 | $4.35 | $4.35 | 9,710,380 | — | — |
| 2026-04-14 | $8.50 | $8.50 | 173,039,780 | — | — |
| 2026-04-13 | $1.89 | $1.89 | 1,094,480 | — | — |
| 2026-04-10 | $1.99 | $1.99 | 15,320 | — | — |
| 2026-04-09 | $2.18 | $2.18 | 15,980 | — | — |
| 2026-04-08 | $2.50 | $2.50 | 3,180 | — | — |
| 2026-04-07 | $2.75 | $2.75 | 1,740 | — | — |
| 2026-04-06 | $2.63 | $2.63 | 1,020 | — | — |
| 2026-04-02 | $2.55 | $2.55 | 2,420 | — | — |
| 2026-04-01 | $2.51 | $2.51 | 7,700 | — | — |
| 2026-03-31 | $2.56 | $2.56 | 2,280 | — | — |
| 2026-03-30 | $2.61 | $2.61 | 1,360 | — | — |
| 2026-03-27 | $2.64 | $2.64 | 1,040 | — | — |
| 2026-03-26 | $2.77 | $2.77 | 11,400 | — | — |
| 2026-03-25 | $2.80 | $2.80 | 740 | — | — |
| 2026-03-24 | $2.80 | $2.80 | 3,160 | — | — |
| 2026-03-23 | $2.78 | $2.78 | 1,380 | — | — |
| 2026-03-20 | $2.65 | $2.65 | 6,280 | — | — |
| 2026-03-19 | $3.12 | $3.12 | 5,060 | — | — |
| 2026-03-18 | $3.06 | $3.06 | 1,440 | — | — |
| 2026-03-17 | $3.07 | $3.07 | 8,340 | — | — |
| 2026-03-16 | $2.82 | $2.82 | 5,580 | — | — |
| 2026-03-13 | $3.05 | $3.05 | 6,200 | — | — |
| 2026-03-12 | $3.16 | $3.16 | 2,580 | — | — |
| 2026-03-11 | $3.16 | $3.16 | 5,960 | — | — |
| 2026-03-10 | $3.25 | $3.25 | 9,060 | — | — |
| 2026-03-09 | $3.29 | $3.29 | 12,340 | — | — |
| 2026-03-06 | $3.37 | $3.37 | 19,900 | — | — |
| 2026-03-05 | $3.30 | $3.30 | 1,580 | — | — |
| 2026-03-04 | $3.35 | $3.35 | 1,420 | — | — |
| 2026-03-03 | $3.30 | $3.30 | 1,340 | — | — |
| 2026-03-02 | $3.25 | $3.25 | 4,200 | — | — |
| 2026-02-27 | $3.26 | $3.26 | 3,440 | — | — |
| 2026-02-26 | $3.30 | $3.30 | 900 | — | — |
| 2026-02-25 | $3.26 | $3.26 | 2,120 | — | — |
| 2026-02-24 | $3.38 | $3.38 | 7,840 | — | — |
| 2026-02-23 | $3.20 | $3.20 | 3,620 | — | — |
| 2026-02-20 | $3.20 | $3.20 | 4,640 | — | — |
| 2026-02-19 | $3.02 | $3.02 | 3,060 | — | — |
| 2026-02-18 | $3.08 | $3.08 | 1,340 | — | — |
| 2026-02-17 | $3.00 | $3.00 | 4,440 | — | — |
| 2026-02-13 | $2.96 | $2.96 | 3,140 | — | — |
| 2026-02-12 | $2.91 | $2.91 | 6,440 | — | — |
| 2026-02-11 | $3.12 | $3.12 | 6,700 | — | — |
| 2026-02-10 | $3.31 | $3.30 | 2,660 | — | — |
| 2026-02-09 | $3.30 | $3.30 | 2,740 | — | — |
| 2026-02-06 | $3.30 | $3.30 | 6,080 | — | — |
| 2026-02-05 | $3.55 | $3.55 | 2,880 | — | — |
| 2026-02-04 | $3.47 | $3.46 | 18,120 | — | — |
| 2026-02-03 | $4.01 | $4.01 | 78,080 | — | — |
| 2026-02-02 | $3.55 | $3.55 | 1,640 | — | — |
| 2026-01-30 | $3.61 | $3.61 | 6,520 | — | — |
| 2026-01-29 | $3.66 | $3.66 | 3,740 | — | — |
| 2026-01-28 | $3.71 | $3.71 | 7,120 | — | — |
| 2026-01-27 | $3.69 | $3.69 | 5,560 | — | — |
| 2026-01-26 | $3.80 | $3.80 | 3,740 | — | — |
| 2026-01-23 | $3.81 | $3.80 | 2,640 | — | — |
| 2026-01-22 | $3.95 | $3.95 | 1,820 | — | — |
| 2026-01-21 | $3.96 | $3.96 | 1,580 | — | — |
| 2026-01-20 | $3.98 | $3.98 | 2,600 | — | — |
| 2026-01-16 | $3.95 | $3.95 | 5,840 | — | — |
| 2026-01-15 | $3.90 | $3.90 | 3,180 | — | — |
| 2026-01-14 | $3.80 | $3.80 | 4,300 | — | — |
| 2026-01-13 | $3.71 | $3.71 | 3,260 | — | — |
| 2026-01-12 | $3.70 | $3.70 | 13,740 | — | — |
| 2026-01-09 | $4.04 | $4.04 | 2,920 | — | — |
| 2026-01-08 | $4.25 | $4.25 | 1,760 | — | — |
| 2026-01-07 | $4.31 | $4.31 | 580 | — | — |
| 2026-01-06 | $4.32 | $4.32 | 720 | — | — |
| 2026-01-05 | $4.29 | $4.29 | 3,720 | — | — |
| 2026-01-02 | $4.34 | $4.34 | 3,860 | — | — |