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
- 2024-09-10 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 | — | — | — | $1.86 | 200 |
| 2026-09-03 | — | — | — | $1.78 | 3,800 |
| 2026-09-02 | — | — | — | $1.80 | 1,754 |
| 2026-09-01 | — | — | — | $1.87 | 41 |
| 2026-08-31 | — | — | — | $1.84 | 121 |
| 2026-08-28 | — | — | — | $1.90 | 39 |
| 2026-08-27 | $1.96 | $1.96 | 21,100 | $2.01 | 41 |
| 2026-08-26 | $2.00 | $2.00 | 16,000 | $1.96 | 145 |
| 2026-08-25 | $2.02 | $2.02 | 25,800 | $1.93 | 22 |
| 2026-08-24 | $1.90 | $1.90 | 17,600 | $1.90 | 216 |
| 2026-08-21 | $1.87 | $1.87 | 32,600 | $1.90 | 295 |
| 2026-08-20 | $1.84 | $1.84 | 39,100 | $1.85 | 5 |
| 2026-08-19 | $1.96 | $1.96 | 223,200 | $1.98 | 600 |
| 2026-08-18 | $2.05 | $2.05 | 620,000 | $2.28 | 8,983 |
| 2026-08-17 | $1.93 | $1.93 | 46,200 | $1.93 | 307 |
| 2026-08-14 | $1.89 | $1.89 | 595,700 | $2.27 | 1,931 |
| 2026-08-13 | $2.21 | $2.21 | 29,700 | $2.17 | 180 |
| 2026-08-12 | $2.19 | $2.19 | 14,500 | $2.24 | 17 |
| 2026-08-11 | $2.20 | $2.20 | 30,900 | $2.22 | 1,723 |
| 2026-08-10 | $2.37 | $2.37 | 14,800 | $2.36 | 108 |
| 2026-08-07 | $2.35 | $2.35 | 5,900 | $2.35 | 200 |
| 2026-08-06 | $2.44 | $2.44 | 14,200 | — | — |
| 2026-08-05 | $2.45 | $2.45 | 11,100 | — | — |
| 2026-08-04 | $2.54 | $2.54 | 17,900 | $2.46 | 114 |
| 2026-08-03 | $2.31 | $2.31 | 17,200 | $2.47 | 530 |
| 2026-07-31 | $2.33 | $2.33 | 88,800 | — | — |
| 2026-07-30 | $2.54 | $2.54 | 40,600 | $2.62 | 219 |
| 2026-07-29 | $2.76 | $2.76 | 27,600 | $2.82 | 336 |
| 2026-07-28 | $2.89 | $2.89 | 22,700 | $2.89 | 95 |
| 2026-07-27 | $3.01 | $3.01 | 43,300 | $2.90 | 6,850 |
| 2026-07-24 | $2.95 | $2.95 | 44,100 | $3.04 | 466 |
| 2026-07-23 | $2.92 | $2.92 | 44,100 | $3.00 | 2,023 |
| 2026-07-22 | $3.03 | $3.03 | 69,400 | $2.86 | 1,055 |
| 2026-07-21 | $2.81 | $2.81 | 113,900 | $2.73 | 363 |
| 2026-07-20 | $2.77 | $2.77 | 55,400 | $2.93 | 385 |
| 2026-07-17 | $2.84 | $2.84 | 135,200 | — | — |
| 2026-07-16 | $2.64 | $2.64 | 95,900 | — | — |
| 2026-07-15 | $2.93 | $2.93 | 335,600 | — | — |
| 2026-07-14 | $2.52 | $2.52 | 174,100 | — | — |
| 2026-07-13 | $2.64 | $2.64 | 384,200 | — | — |
| 2026-07-10 | $2.17 | $2.17 | 534,800 | — | — |
| 2026-07-09 | $2.59 | $2.59 | 11,581,800 | — | — |
| 2026-07-08 | $1.83 | $1.83 | 2,001,000 | — | — |
| 2026-07-07 | $2.56 | $2.56 | 40,655,800 | — | — |
| 2026-07-06 | $1.82 | $1.82 | 22,537,600 | — | — |
| 2026-07-02 | $1.57 | $1.57 | 25,500 | — | — |
| 2026-07-01 | $1.62 | $1.62 | 20,400 | — | — |
| 2026-06-30 | $1.46 | $1.46 | 371,200 | — | — |
| 2026-06-29 | $1.42 | $1.42 | 30,800 | — | — |
| 2026-06-26 | $1.49 | $1.49 | 457,100 | — | — |
| 2026-06-25 | $1.52 | $1.52 | 23,500 | — | — |
| 2026-06-24 | $1.56 | $1.56 | 64,300 | — | — |
| 2026-06-23 | $1.82 | $1.82 | 132,900 | — | — |
| 2026-06-22 | $1.92 | $1.92 | 54,700 | — | — |
| 2026-06-18 | $2.13 | $2.13 | 444,900 | — | — |
| 2026-06-17 | $1.80 | $1.80 | 42,200 | — | — |
| 2026-06-16 | $2.23 | $2.23 | 16,400 | — | — |
| 2026-06-15 | $2.35 | $2.35 | 32,500 | — | — |
| 2026-06-12 | $2.52 | $2.52 | 23,000 | — | — |
| 2026-06-11 | $2.42 | $2.42 | 20,700 | — | — |
| 2026-06-10 | $2.34 | $2.34 | 16,300 | — | — |
| 2026-06-09 | $2.28 | $2.28 | 21,700 | — | — |
| 2026-06-08 | $2.42 | $2.42 | 21,700 | — | — |
| 2026-06-05 | $2.37 | $2.37 | 73,600 | — | — |
| 2026-06-04 | $3.16 | $3.16 | 327,500 | — | — |
| 2026-06-03 | $3.31 | $3.31 | 95,100 | — | — |
| 2026-06-02 | $3.77 | $3.77 | 403,000 | — | — |
| 2026-06-01 | $2.72 | $2.72 | 70,700 | — | — |
| 2026-05-29 | $2.57 | $2.57 | 128,200 | — | — |
| 2026-05-28 | $3.06 | $3.06 | 368,600 | — | — |
| 2026-05-27 | $2.43 | $2.43 | 389,800 | — | — |
| 2026-05-26 | $2.05 | $2.05 | 124,600 | — | — |
| 2026-05-22 | $1.83 | $1.83 | 236,700 | — | — |
| 2026-05-21 | $1.41 | $1.41 | 53,100 | — | — |
| 2026-05-20 | $1.49 | $1.49 | 109,200 | — | — |
| 2026-05-19 | $1.74 | $1.74 | 609,500 | — | — |
| 2026-05-18 | $1.40 | $1.40 | 20,800 | — | — |
| 2026-05-15 | $1.50 | $1.50 | 21,400 | — | — |
| 2026-05-14 | $1.60 | $1.60 | 14,900 | — | — |
| 2026-05-13 | $1.61 | $1.61 | 48,900 | — | — |
| 2026-05-12 | $1.69 | $1.69 | 15,000 | — | — |
| 2026-05-11 | $1.74 | $1.74 | 36,900 | — | — |
| 2026-05-08 | $1.89 | $1.89 | 32,800 | — | — |
| 2026-05-07 | $1.96 | $1.96 | 16,200 | — | — |
| 2026-05-06 | $1.97 | $1.97 | 49,500 | — | — |
| 2026-05-05 | $1.96 | $1.96 | 45,000 | — | — |
| 2026-05-04 | $2.21 | $2.21 | 87,200 | — | — |
| 2026-05-01 | $2.45 | $2.45 | 83,700 | — | — |
| 2026-04-30 | $2.08 | $2.08 | 21,600 | — | — |
| 2026-04-29 | $1.98 | $1.98 | 31,600 | — | — |
| 2026-04-28 | $2.20 | $2.20 | 65,200 | — | — |
| 2026-04-27 | $1.77 | $1.77 | 59,900 | — | — |
| 2026-04-24 | $1.96 | $1.96 | 103,600 | — | — |
| 2026-04-23 | $2.04 | $2.04 | 118,020 | — | — |
| 2026-04-22 | $2.31 | $2.31 | 1,585,380 | — | — |
| 2026-04-21 | $2.25 | $2.25 | 183,117 | — | — |
| 2026-04-20 | $2.70 | $2.70 | 123,693 | — | — |
| 2026-04-17 | $2.76 | $2.76 | 92,253 | — | — |
| 2026-04-16 | $3.00 | $3.00 | 118,373 | — | — |
| 2026-04-15 | $3.00 | $3.00 | 50,827 | — | — |
| 2026-04-14 | $3.00 | $3.00 | 159,970 | — | — |
| 2026-04-13 | $3.18 | $3.18 | 129,650 | — | — |
| 2026-04-10 | $3.30 | $3.30 | 260,580 | — | — |
| 2026-04-09 | $3.54 | $3.54 | 372,113 | — | — |
| 2026-04-08 | $3.90 | $3.90 | 93,300 | — | — |
| 2026-04-07 | $5.04 | $5.04 | 61,080 | — | — |
| 2026-04-06 | $5.16 | $5.16 | 19,690 | — | — |
| 2026-04-02 | $5.31 | $5.31 | 16,257 | — | — |
| 2026-04-01 | $5.91 | $5.91 | 9,103 | — | — |
| 2026-03-31 | $5.73 | $5.73 | 13,277 | — | — |
| 2026-03-30 | $5.79 | $5.79 | 5,370 | — | — |
| 2026-03-27 | $6.12 | $6.12 | 10,160 | — | — |
| 2026-03-26 | $6.42 | $6.42 | 6,030 | — | — |
| 2026-03-25 | $6.57 | $6.57 | 5,820 | — | — |
| 2026-03-24 | $6.66 | $6.66 | 7,097 | — | — |
| 2026-03-23 | $6.45 | $6.45 | 7,843 | — | — |
| 2026-03-20 | $6.27 | $6.27 | 4,100 | — | — |
| 2026-03-19 | $6.24 | $6.24 | 2,953 | — | — |
| 2026-03-18 | $6.21 | $6.21 | 10,107 | — | — |
| 2026-03-17 | $6.54 | $6.54 | 13,563 | — | — |
| 2026-03-16 | $6.45 | $6.45 | 6,223 | — | — |
| 2026-03-13 | $6.48 | $6.48 | 5,073 | — | — |
| 2026-03-12 | $6.42 | $6.42 | 4,267 | — | — |
| 2026-03-11 | $6.51 | $6.51 | 12,393 | — | — |
| 2026-03-10 | $6.51 | $6.51 | 10,497 | — | — |
| 2026-03-09 | $6.21 | $6.21 | 13,393 | — | — |
| 2026-03-06 | $6.03 | $6.03 | 8,470 | — | — |
| 2026-03-05 | $6.30 | $6.30 | 10,143 | — | — |
| 2026-03-04 | $6.30 | $6.30 | 15,570 | — | — |
| 2026-03-03 | $6.42 | $6.42 | 12,927 | — | — |
| 2026-03-02 | $6.48 | $6.48 | 21,053 | — | — |
| 2026-02-27 | $6.84 | $6.84 | 11,110 | — | — |
| 2026-02-26 | $6.87 | $6.87 | 6,980 | — | — |
| 2026-02-25 | $7.35 | $7.35 | 6,667 | — | — |
| 2026-02-24 | $6.87 | $6.87 | 6,903 | — | — |
| 2026-02-23 | $6.84 | $6.84 | 6,337 | — | — |
| 2026-02-20 | $7.14 | $7.14 | 2,260 | — | — |
| 2026-02-19 | $7.23 | $7.23 | 12,017 | — | — |
| 2026-02-18 | $7.14 | $7.14 | 14,153 | — | — |
| 2026-02-17 | $6.81 | $6.81 | 7,837 | — | — |
| 2026-02-13 | $7.50 | $7.50 | 12,013 | — | — |
| 2026-02-12 | $6.90 | $6.90 | 14,463 | — | — |
| 2026-02-11 | $7.59 | $7.59 | 6,743 | — | — |
| 2026-02-10 | $7.83 | $7.83 | 12,093 | — | — |
| 2026-02-09 | $7.92 | $7.92 | 23,780 | — | — |
| 2026-02-06 | $7.05 | $7.05 | 49,653 | — | — |
| 2026-02-05 | $7.20 | $7.20 | 866,200 | — | — |
| 2026-02-04 | $8.25 | $8.25 | 163,487 | — | — |
| 2026-02-03 | $9.00 | $9.00 | 6,017 | — | — |
| 2026-02-02 | $9.66 | $9.66 | 10,893 | — | — |
| 2026-01-30 | $9.30 | $9.30 | 4,137 | — | — |
| 2026-01-29 | $10.20 | $10.20 | 9,637 | — | — |
| 2026-01-28 | $10.86 | $10.86 | 1,940 | — | — |
| 2026-01-27 | $10.80 | $10.80 | 4,763 | — | — |
| 2026-01-26 | $10.80 | $10.80 | 5,030 | — | — |
| 2026-01-23 | $10.80 | $10.80 | 5,663 | — | — |
| 2026-01-22 | $11.16 | $11.16 | 3,297 | — | — |
| 2026-01-21 | $10.83 | $10.83 | 2,510 | — | — |
| 2026-01-20 | $10.62 | $10.62 | 6,740 | — | — |
| 2026-01-16 | $12.30 | $12.30 | 3,237 | — | — |
| 2026-01-15 | $12.45 | $12.45 | 2,437 | — | — |
| 2026-01-14 | $12.60 | $12.60 | 6,367 | — | — |
| 2026-01-13 | $12.51 | $12.51 | 4,460 | — | — |
| 2026-01-12 | $12.69 | $12.69 | 10,803 | — | — |
| 2026-01-09 | $12.60 | $12.60 | 6,067 | — | — |
| 2026-01-08 | $12.93 | $12.93 | 8,817 | — | — |
| 2026-01-07 | $14.13 | $14.13 | 18,527 | — | — |
| 2026-01-06 | $16.29 | $16.29 | 74,037 | — | — |
| 2026-01-05 | $14.16 | $14.16 | 213,793 | — | — |
| 2026-01-02 | $10.59 | $10.59 | 12,173 | — | — |