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
- 2022-06-03 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 | — | — | — | $3.06 | 248 |
| 2026-09-02 | — | — | — | $2.79 | 834 |
| 2026-09-01 | — | — | — | $2.75 | 302 |
| 2026-08-31 | — | — | — | $2.64 | 100 |
| 2026-08-27 | $2.63 | $2.63 | 12,800 | $2.86 | 117 |
| 2026-08-26 | $2.95 | $2.95 | 333,000 | $2.92 | 68,121 |
| 2026-08-25 | $2.84 | $2.84 | 5,100 | $2.98 | 137 |
| 2026-08-24 | $2.85 | $2.85 | 15,100 | $2.85 | 1,057 |
| 2026-08-21 | $2.74 | $2.74 | 10,700 | $2.78 | 1 |
| 2026-08-20 | $2.82 | $2.82 | 13,400 | $2.93 | 10 |
| 2026-08-19 | $2.85 | $2.85 | 15,000 | — | — |
| 2026-08-18 | $2.95 | $2.95 | 57,500 | $2.66 | 291 |
| 2026-08-17 | $2.90 | $2.90 | 18,500 | $3.18 | 32 |
| 2026-08-14 | $3.01 | $3.01 | 65,500 | $3.52 | 3,074 |
| 2026-08-13 | $3.75 | $3.75 | 37,100 | $3.79 | 1,401 |
| 2026-08-12 | $3.71 | $3.71 | 9,900 | $3.78 | 28 |
| 2026-08-11 | $3.85 | $3.85 | 62,800 | $3.70 | 651 |
| 2026-08-10 | $3.71 | $3.71 | 69,000 | $3.69 | 2,071 |
| 2026-08-07 | $3.70 | $3.70 | 17,100 | $3.70 | 100 |
| 2026-08-06 | $3.86 | $3.86 | 26,700 | $3.83 | 300 |
| 2026-08-05 | $3.71 | $3.71 | 15,800 | $3.65 | 5 |
| 2026-08-04 | $3.62 | $3.62 | 16,600 | — | — |
| 2026-08-03 | $3.67 | $3.67 | 29,000 | $3.59 | 526 |
| 2026-07-31 | $3.71 | $3.71 | 42,800 | $3.81 | 889 |
| 2026-07-30 | $3.80 | $3.80 | 32,600 | $3.60 | 608 |
| 2026-07-29 | $3.70 | $3.70 | 61,100 | $3.59 | 1,132 |
| 2026-07-28 | $3.59 | $3.59 | 23,800 | $3.66 | 532 |
| 2026-07-27 | $3.71 | $3.71 | 40,500 | $3.55 | 899 |
| 2026-07-24 | $3.56 | $3.56 | 35,500 | $3.78 | 560 |
| 2026-07-23 | $3.71 | $3.71 | 102,600 | $3.30 | 6,991 |
| 2026-07-22 | $3.38 | $3.38 | 46,500 | $3.25 | 448 |
| 2026-07-21 | $3.18 | $3.18 | 76,800 | $3.12 | 800 |
| 2026-07-20 | $3.03 | $3.03 | 78,000 | $3.14 | 928 |
| 2026-07-17 | $3.20 | $3.20 | 103,600 | — | — |
| 2026-07-16 | $3.14 | $3.14 | 600,800 | — | — |
| 2026-07-15 | $2.60 | $2.60 | 69,300 | — | — |
| 2026-07-14 | $2.57 | $2.57 | 49,800 | — | — |
| 2026-07-13 | $2.60 | $2.60 | 66,200 | — | — |
| 2026-07-10 | $2.60 | $2.60 | 74,700 | — | — |
| 2026-07-09 | $2.69 | $2.69 | 95,300 | — | — |
| 2026-07-08 | $2.54 | $2.54 | 53,500 | — | — |
| 2026-07-07 | $2.44 | $2.44 | 125,300 | — | — |
| 2026-07-06 | $2.62 | $2.62 | 237,600 | — | — |
| 2026-07-02 | $2.62 | $2.62 | 279,500 | — | — |
| 2026-07-01 | $2.54 | $2.54 | 528,000 | — | — |
| 2026-06-30 | $2.64 | $2.64 | 27,354,900 | — | — |
| 2026-06-29 | $2.72 | $2.72 | 24,600 | — | — |
| 2026-06-26 | $2.84 | $2.84 | 55,600 | — | — |
| 2026-06-25 | $3.27 | $3.27 | 21,000 | — | — |
| 2026-06-24 | $3.42 | $3.42 | 8,500 | — | — |
| 2026-06-23 | $3.60 | $3.60 | 5,600 | — | — |
| 2026-06-22 | $3.85 | $3.85 | 6,200 | — | — |
| 2026-06-18 | $3.79 | $3.79 | 20,500 | — | — |
| 2026-06-17 | $3.67 | $3.67 | 21,600 | — | — |
| 2026-06-16 | $3.68 | $3.68 | 315,200 | — | — |
| 2026-06-15 | $4.40 | $4.40 | 58,100 | — | — |
| 2026-06-12 | $4.12 | $4.12 | 16,200 | — | — |
| 2026-06-11 | $4.27 | $4.27 | 17,800 | — | — |
| 2026-06-10 | $4.29 | $4.29 | 15,200 | — | — |
| 2026-06-09 | $3.95 | $3.95 | 30,800 | — | — |
| 2026-06-08 | $4.27 | $4.27 | 72,300 | — | — |
| 2026-06-05 | $3.75 | $3.75 | 25,200 | — | — |
| 2026-06-04 | $4.02 | $4.02 | 4,100 | — | — |
| 2026-06-03 | $4.12 | $4.12 | 7,400 | — | — |
| 2026-06-02 | $4.25 | $4.25 | 7,300 | — | — |
| 2026-06-01 | $4.56 | $4.56 | 56,000 | — | — |
| 2026-05-29 | $4.34 | $4.34 | 10,600 | — | — |
| 2026-05-28 | $4.12 | $4.12 | 49,100 | — | — |
| 2026-05-27 | $4.07 | $4.07 | 22,600 | — | — |
| 2026-05-26 | $4.66 | $4.66 | 18,700 | — | — |
| 2026-05-22 | $4.23 | $4.23 | 11,800 | — | — |
| 2026-05-21 | $4.24 | $4.24 | 17,700 | — | — |
| 2026-05-20 | $4.09 | $4.09 | 4,300 | — | — |
| 2026-05-19 | $4.07 | $4.07 | 14,100 | — | — |
| 2026-05-18 | $4.24 | $4.24 | 22,000 | — | — |
| 2026-05-15 | $4.84 | $4.84 | 13,800 | — | — |
| 2026-05-14 | $5.03 | $5.03 | 14,900 | — | — |
| 2026-05-13 | $4.70 | $4.70 | 31,000 | — | — |
| 2026-05-12 | $5.30 | $5.30 | 28,800 | — | — |
| 2026-05-11 | $5.75 | $5.75 | 20,000 | — | — |
| 2026-05-08 | $5.39 | $5.39 | 32,600 | — | — |
| 2026-05-07 | $5.62 | $5.62 | 43,400 | — | — |
| 2026-05-06 | $5.99 | $5.99 | 116,400 | — | — |
| 2026-05-05 | $5.39 | $5.39 | 50,500 | — | — |
| 2026-05-04 | $4.77 | $4.77 | 14,700 | — | — |
| 2026-05-01 | $4.82 | $4.82 | 12,600 | — | — |
| 2026-04-30 | $4.78 | $4.78 | 50,700 | — | — |
| 2026-04-29 | $4.28 | $4.28 | 20,800 | — | — |
| 2026-04-28 | $4.12 | $4.12 | 23,400 | — | — |
| 2026-04-27 | $3.81 | $3.81 | 45,000 | — | — |
| 2026-04-24 | $3.86 | $3.86 | 57,100 | — | — |
| 2026-04-23 | $4.45 | $4.45 | 12,300 | — | — |
| 2026-04-22 | $4.56 | $4.56 | 27,000 | — | — |
| 2026-04-21 | $4.61 | $4.61 | 48,800 | — | — |
| 2026-04-20 | $4.27 | $4.27 | 42,400 | — | — |
| 2026-04-17 | $4.33 | $4.33 | 161,700 | — | — |
| 2026-04-16 | $3.81 | $3.81 | 66,000 | — | — |
| 2026-04-15 | $3.36 | $3.36 | 36,000 | — | — |
| 2026-04-14 | $3.53 | $3.53 | 13,100 | — | — |
| 2026-04-13 | $3.71 | $3.71 | 10,100 | — | — |
| 2026-04-10 | $3.77 | $3.77 | 16,500 | — | — |
| 2026-04-09 | $3.63 | $3.63 | 74,700 | — | — |
| 2026-04-08 | $3.47 | $3.47 | 11,600 | — | — |
| 2026-04-07 | $3.49 | $3.49 | 35,900 | — | — |
| 2026-04-06 | $3.71 | $3.71 | 73,300 | — | — |
| 2026-04-02 | $3.52 | $3.52 | 86,200 | — | — |
| 2026-04-01 | $3.14 | $3.14 | 3,100 | — | — |
| 2026-03-31 | $3.06 | $3.06 | 5,900 | — | — |
| 2026-03-30 | $3.04 | $3.04 | 15,200 | — | — |
| 2026-03-27 | $3.08 | $3.08 | 16,100 | — | — |
| 2026-03-26 | $3.08 | $3.08 | 6,500 | — | — |
| 2026-03-25 | $3.14 | $3.14 | 11,400 | — | — |
| 2026-03-24 | $3.14 | $3.14 | 7,200 | — | — |
| 2026-03-23 | $3.19 | $3.19 | 28,000 | — | — |
| 2026-03-20 | $2.90 | $2.90 | 43,300 | — | — |
| 2026-03-19 | $3.11 | $3.11 | 25,900 | — | — |
| 2026-03-18 | $3.17 | $3.17 | 49,200 | — | — |
| 2026-03-17 | $3.05 | $3.05 | 62,600 | — | — |
| 2026-03-16 | $2.80 | $2.80 | 61,900 | — | — |
| 2026-03-13 | $2.74 | $2.74 | 151,700 | — | — |
| 2026-03-12 | $2.86 | $2.86 | 51,800 | — | — |
| 2026-03-11 | $2.70 | $2.70 | 31,500 | — | — |
| 2026-03-10 | $2.68 | $2.68 | 491,100 | — | — |
| 2026-03-09 | $2.50 | $2.50 | 34,500 | — | — |
| 2026-03-06 | $2.76 | $2.76 | 19,600 | — | — |
| 2026-03-05 | $2.86 | $2.86 | 76,400 | — | — |
| 2026-03-04 | $2.87 | $2.87 | 46,300 | — | — |
| 2026-03-03 | $3.04 | $3.04 | 189,200 | — | — |
| 2026-03-02 | $2.49 | $2.49 | 54,100 | — | — |
| 2026-02-27 | $2.71 | $2.71 | 122,600 | — | — |
| 2026-02-26 | $2.77 | $2.77 | 603,900 | — | — |
| 2026-02-25 | $2.83 | $2.83 | 1,133,600 | — | — |
| 2026-02-24 | $2.75 | $2.75 | 21,375 | — | — |
| 2026-02-23 | $2.80 | $2.80 | 60,650 | — | — |
| 2026-02-20 | $2.52 | $2.52 | 15,025 | — | — |
| 2026-02-19 | $2.77 | $2.77 | 13,075 | — | — |
| 2026-02-18 | $2.70 | $2.70 | 29,250 | — | — |
| 2026-02-17 | $2.89 | $2.89 | 6,275 | — | — |
| 2026-02-13 | $2.80 | $2.80 | 19,375 | — | — |
| 2026-02-12 | $2.73 | $2.73 | 19,475 | — | — |
| 2026-02-11 | $2.94 | $2.94 | 10,950 | — | — |
| 2026-02-10 | $3.00 | $3.00 | 12,300 | — | — |
| 2026-02-09 | $3.00 | $3.00 | 18,400 | — | — |
| 2026-02-06 | $3.00 | $3.00 | 24,375 | — | — |
| 2026-02-05 | $3.00 | $3.00 | 17,050 | — | — |
| 2026-02-04 | $3.08 | $3.08 | 21,950 | — | — |
| 2026-02-03 | $3.00 | $3.00 | 35,900 | — | — |
| 2026-02-02 | $3.28 | $3.28 | 20,200 | — | — |
| 2026-01-30 | $3.28 | $3.28 | 68,025 | — | — |
| 2026-01-29 | $3.98 | $3.98 | 116,000 | — | — |
| 2026-01-28 | $4.96 | $4.96 | 71,275 | — | — |
| 2026-01-27 | $5.16 | $5.16 | 149,550 | — | — |
| 2026-01-26 | $5.32 | $5.32 | 1,167,125 | — | — |
| 2026-01-23 | $6.80 | $6.80 | 241,325 | — | — |
| 2026-01-22 | $5.88 | $5.88 | 91,575 | — | — |
| 2026-01-21 | $6.28 | $6.28 | 135,350 | — | — |
| 2026-01-20 | $5.92 | $5.92 | 126,550 | — | — |
| 2026-01-16 | $6.68 | $6.68 | 10,028,375 | — | — |
| 2026-01-15 | $5.76 | $5.76 | 27,875 | — | — |
| 2026-01-14 | $5.52 | $5.52 | 6,650 | — | — |
| 2026-01-13 | $5.60 | $5.60 | 21,825 | — | — |
| 2026-01-12 | $5.64 | $5.64 | 7,125 | — | — |
| 2026-01-09 | $5.60 | $5.60 | 47,775 | — | — |
| 2026-01-08 | $5.64 | $5.64 | 28,375 | — | — |
| 2026-01-07 | $5.48 | $5.48 | 7,025 | — | — |
| 2026-01-06 | $5.28 | $5.28 | 19,275 | — | — |
| 2026-01-05 | $5.48 | $5.48 | 44,800 | — | — |
| 2026-01-02 | $5.64 | $5.64 | 4,325 | — | — |