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
- 2024-10-11 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 | — | — | — | $4.28 | 1 |
| 2026-09-03 | — | — | — | $4.15 | 385 |
| 2026-09-02 | — | — | — | $4.62 | 335 |
| 2026-09-01 | — | — | — | $4.51 | 21 |
| 2026-08-31 | — | — | — | $4.10 | 63 |
| 2026-08-28 | — | — | — | $3.90 | 200 |
| 2026-08-27 | $4.34 | $4.34 | 351,900 | $4.51 | 148 |
| 2026-08-26 | $4.57 | $4.57 | 166,000 | $4.77 | 435 |
| 2026-08-25 | $4.10 | $4.10 | 20,400 | $4.10 | 26 |
| 2026-08-24 | $4.06 | $4.06 | 29,800 | $4.01 | 336 |
| 2026-08-21 | $4.04 | $4.04 | 22,900 | — | — |
| 2026-08-20 | $4.08 | $4.08 | 36,900 | — | — |
| 2026-08-19 | $4.11 | $4.11 | 48,700 | — | — |
| 2026-08-18 | $4.44 | $4.44 | 101,400 | — | — |
| 2026-08-17 | $4.21 | $4.21 | 5,919,200 | $6.00 | 17,655 |
| 2026-08-14 | $3.90 | $3.90 | 9,900 | — | — |
| 2026-08-13 | $4.00 | $4.00 | 22,700 | $3.98 | 100 |
| 2026-08-12 | $4.01 | $4.01 | 26,100 | $4.07 | 100 |
| 2026-08-11 | $4.09 | $4.09 | 39,400 | — | — |
| 2026-08-10 | $4.13 | $4.13 | 3,953,200 | $3.80 | 2,177 |
| 2026-08-07 | $3.51 | $3.51 | 46,500 | $3.60 | 101 |
| 2026-08-06 | $3.60 | $3.60 | 21,600 | — | — |
| 2026-08-05 | $3.65 | $3.65 | 30,700 | $3.65 | 343 |
| 2026-08-04 | $3.72 | $3.72 | 44,400 | — | — |
| 2026-08-03 | $3.80 | $3.80 | 69,800 | — | — |
| 2026-07-31 | $4.28 | $4.28 | 402,300 | $4.10 | 942 |
| 2026-07-30 | $3.97 | $3.97 | 408,500 | $4.15 | 1,699 |
| 2026-07-29 | $4.78 | $4.78 | 15,869,700 | $4.91 | 18,926 |
| 2026-07-28 | $3.63 | $3.63 | 4,401,500 | $3.36 | 7,190 |
| 2026-07-27 | $3.04 | $3.04 | 37,900 | $3.62 | 316 |
| 2026-07-24 | $3.44 | $3.44 | 49,400 | $3.29 | 445 |
| 2026-07-23 | $3.70 | $3.70 | 277,700 | $3.09 | 761 |
| 2026-07-22 | $3.79 | $3.79 | 973,000 | $4.57 | 25 |
| 2026-07-21 | $7.55 | $7.55 | 97,100 | $6.83 | 177 |
| 2026-07-20 | $7.10 | $7.10 | 54,600 | $8.60 | 716 |
| 2026-07-17 | $9.14 | $9.14 | 12,000 | — | — |
| 2026-07-16 | $10.17 | $10.17 | 47,500 | — | — |
| 2026-07-15 | $16.40 | $16.40 | 134,000 | — | — |
| 2026-07-14 | $15.90 | $15.90 | 27,500 | — | — |
| 2026-07-13 | $17.77 | $17.77 | 278,500 | — | — |
| 2026-07-10 | $18.29 | $18.29 | 85,000 | — | — |
| 2026-07-09 | $16.71 | $16.71 | 137,800 | — | — |
| 2026-07-08 | $15.19 | $15.19 | 189,200 | — | — |
| 2026-07-07 | $15.00 | $15.00 | 386,100 | — | — |
| 2026-07-06 | $15.80 | $15.80 | 168,600 | — | — |
| 2026-07-02 | $15.00 | $15.00 | 33,000 | — | — |
| 2026-07-01 | $15.90 | $15.90 | 16,100 | — | — |
| 2026-06-30 | $16.00 | $16.00 | 37,900 | — | — |
| 2026-06-29 | $15.05 | $15.05 | 28,600 | — | — |
| 2026-06-26 | $12.57 | $12.57 | 5,600 | — | — |
| 2026-06-25 | $13.35 | $13.35 | 17,000 | — | — |
| 2026-06-24 | $12.84 | $12.84 | 263,400 | — | — |
| 2026-06-23 | $8.45 | $8.45 | 107,200 | — | — |
| 2026-06-22 | $7.23 | $7.23 | 132,100 | — | — |
| 2026-06-18 | $6.80 | $6.80 | 6,900 | — | — |
| 2026-06-17 | $6.89 | $6.89 | 5,800 | — | — |
| 2026-06-16 | $8.18 | $8.18 | 0 | — | — |
| 2026-06-15 | $8.18 | $8.18 | 4,200 | — | — |
| 2026-06-12 | $7.90 | $7.90 | 23,000 | — | — |
| 2026-06-11 | $10.20 | $10.20 | 5,200 | — | — |
| 2026-06-10 | $10.12 | $10.12 | 18,700 | — | — |
| 2026-06-09 | $9.61 | $9.61 | 22,400 | — | — |
| 2026-06-08 | $10.20 | $10.20 | 37,900 | — | — |
| 2026-06-05 | $10.70 | $10.70 | 42,100 | — | — |
| 2026-06-04 | $10.75 | $10.75 | 95,700 | — | — |
| 2026-06-03 | $9.95 | $9.95 | 101,100 | — | — |
| 2026-06-02 | $9.81 | $9.81 | 45,100 | — | — |
| 2026-06-01 | $10.00 | $10.00 | 153,800 | — | — |
| 2026-05-29 | $10.38 | $10.38 | 44,900 | — | — |
| 2026-05-28 | $10.81 | $10.81 | 675,400 | — | — |
| 2026-05-27 | $9.15 | $9.15 | 75,800 | — | — |
| 2026-05-26 | $9.32 | $9.32 | 639,600 | — | — |
| 2026-05-22 | $7.50 | $7.50 | 141,500 | — | — |
| 2026-05-21 | $8.71 | $8.71 | 1,129,900 | — | — |
| 2026-05-20 | $9.46 | $9.46 | 218,200 | — | — |
| 2026-05-19 | $7.51 | $7.51 | 10,600 | — | — |
| 2026-05-18 | $8.00 | $8.00 | 29,200 | — | — |
| 2026-05-15 | $10.75 | $10.75 | 335,600 | — | — |
| 2026-05-14 | $10.81 | $10.81 | 458,700 | — | — |
| 2026-05-13 | $10.28 | $10.28 | 317,500 | — | — |
| 2026-05-12 | $10.00 | $10.00 | 112,800 | — | — |
| 2026-05-11 | $10.00 | $10.00 | 121,000 | — | — |
| 2026-05-08 | $10.01 | $10.01 | 1,637,100 | — | — |
| 2026-05-07 | $8.00 | $8.00 | 252,900 | — | — |
| 2026-05-06 | $7.92 | $7.92 | 7,258,000 | — | — |
| 2026-05-05 | $4.03 | $4.03 | 3,200 | — | — |
| 2026-05-04 | $4.04 | $4.04 | 1,700 | — | — |
| 2026-05-01 | $4.04 | $4.04 | 900 | — | — |
| 2026-04-30 | $4.04 | $4.04 | 1,300 | — | — |
| 2026-04-29 | $4.02 | $4.02 | 2,600 | — | — |
| 2026-04-28 | $4.02 | $4.02 | 1,400 | — | — |
| 2026-04-27 | $4.01 | $4.01 | 0 | — | — |
| 2026-04-24 | $4.01 | $4.01 | 3,500 | — | — |
| 2026-04-23 | $4.04 | $4.04 | 5,500 | — | — |
| 2026-04-22 | $4.04 | $4.04 | 2,400 | — | — |
| 2026-04-21 | $4.02 | $4.02 | 1,300 | — | — |
| 2026-04-20 | $4.08 | $4.08 | 12,000 | — | — |
| 2026-04-17 | $4.01 | $4.01 | 8,800 | — | — |
| 2026-04-16 | $4.02 | $4.02 | 2,300 | — | — |
| 2026-04-15 | $4.03 | $4.03 | 17,500 | — | — |
| 2026-04-14 | $4.02 | $4.02 | 2,300 | — | — |
| 2026-04-13 | $4.03 | $4.03 | 3,200 | — | — |
| 2026-04-10 | $4.01 | $4.01 | 5,700 | — | — |
| 2026-04-09 | $4.01 | $4.01 | 1,400 | — | — |
| 2026-04-08 | $4.03 | $4.03 | 2,100 | — | — |
| 2026-04-07 | $4.04 | $4.04 | 5,700 | — | — |
| 2026-04-06 | $4.03 | $4.03 | 1,600 | — | — |
| 2026-04-02 | $4.03 | $4.03 | 5,400 | — | — |
| 2026-04-01 | $4.09 | $4.09 | 5,700 | — | — |
| 2026-03-31 | $4.03 | $4.03 | 19,700 | — | — |
| 2026-03-30 | $4.03 | $4.03 | 13,000 | — | — |
| 2026-03-27 | $4.01 | $4.01 | 12,200 | — | — |
| 2026-03-26 | $4.03 | $4.03 | 5,500 | — | — |
| 2026-03-25 | $3.86 | $3.86 | 2,900 | — | — |
| 2026-03-24 | $4.03 | $4.03 | 3,900 | — | — |
| 2026-03-23 | $4.06 | $4.06 | 11,100 | — | — |
| 2026-03-20 | $4.04 | $4.04 | 3,400 | — | — |
| 2026-03-19 | $4.08 | $4.08 | 16,400 | — | — |
| 2026-03-18 | $4.01 | $4.01 | 11,900 | — | — |
| 2026-03-17 | $4.05 | $4.05 | 9,000 | — | — |
| 2026-03-16 | $4.13 | $4.13 | 32,700 | — | — |
| 2026-03-13 | $4.07 | $4.07 | 117,500 | — | — |
| 2026-03-12 | $4.00 | $4.00 | 48,888 | — | — |
| 2026-03-11 | $4.00 | $4.00 | 29,973 | — | — |
| 2026-03-10 | $4.00 | $4.00 | 16,955 | — | — |
| 2026-03-09 | $4.00 | $4.00 | 20,718 | — | — |
| 2026-03-06 | $4.00 | $4.00 | 28,158 | — | — |
| 2026-03-05 | $4.04 | $4.04 | 80,613 | — | — |
| 2026-03-04 | $4.00 | $4.00 | 25,573 | — | — |
| 2026-03-03 | $4.00 | $4.00 | 12,273 | — | — |
| 2026-03-02 | $4.08 | $4.08 | 31,823 | — | — |
| 2026-02-27 | $3.56 | $3.56 | 9,473 | — | — |
| 2026-02-26 | $3.72 | $3.72 | 15,238 | — | — |
| 2026-02-25 | $4.12 | $4.12 | 34,355 | — | — |
| 2026-02-24 | $4.04 | $4.04 | 72,523 | — | — |
| 2026-02-23 | $4.00 | $4.00 | 1,885,258 | — | — |
| 2026-02-20 | $3.12 | $3.12 | 756,523 | — | — |
| 2026-02-19 | $4.04 | $4.04 | 22,805 | — | — |
| 2026-02-18 | $4.00 | $4.00 | 27,140 | — | — |
| 2026-02-17 | $4.04 | $4.04 | 55,050 | — | — |
| 2026-02-13 | $4.24 | $4.24 | 93,360 | — | — |
| 2026-02-12 | $4.48 | $4.48 | 1,494,863 | — | — |
| 2026-02-11 | $4.36 | $4.36 | 414,750 | — | — |
| 2026-02-10 | $4.08 | $4.08 | 45,110 | — | — |
| 2026-02-09 | $4.12 | $4.12 | 21,208 | — | — |
| 2026-02-06 | $4.24 | $4.24 | 16,438 | — | — |
| 2026-02-05 | $4.04 | $4.04 | 31,800 | — | — |
| 2026-02-04 | $4.32 | $4.32 | 38,498 | — | — |
| 2026-02-03 | $4.56 | $4.56 | 70,813 | — | — |
| 2026-02-02 | $4.52 | $4.52 | 15,658 | — | — |
| 2026-01-30 | $4.40 | $4.40 | 31,735 | — | — |
| 2026-01-29 | $4.52 | $4.52 | 18,805 | — | — |
| 2026-01-28 | $4.56 | $4.56 | 35,113 | — | — |
| 2026-01-27 | $5.16 | $5.16 | 66,165 | — | — |
| 2026-01-26 | $4.76 | $4.76 | 138,678 | — | — |
| 2026-01-23 | $4.92 | $4.92 | 101,295 | — | — |
| 2026-01-22 | $4.52 | $4.52 | 10,088 | — | — |
| 2026-01-21 | $4.44 | $4.44 | 23,890 | — | — |
| 2026-01-20 | $4.40 | $4.40 | 28,553 | — | — |
| 2026-01-16 | $4.72 | $4.72 | 540,408 | — | — |
| 2026-01-15 | $4.68 | $4.68 | 193,050 | — | — |
| 2026-01-14 | $4.04 | $4.04 | 19,210 | — | — |
| 2026-01-13 | $4.00 | $4.00 | 49,553 | — | — |
| 2026-01-12 | $4.16 | $4.16 | 51,885 | — | — |
| 2026-01-09 | $4.08 | $4.08 | 34,728 | — | — |
| 2026-01-08 | $4.76 | $4.76 | 110,128 | — | — |
| 2026-01-07 | $4.92 | $4.92 | 106,828 | — | — |
| 2026-01-06 | $4.04 | $4.04 | 11,545 | — | — |
| 2026-01-05 | $4.00 | $4.00 | 57,648 | — | — |
| 2026-01-02 | $4.00 | $4.00 | 24,705 | — | — |