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
- 2022-08-11 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 | — | — | — | $2.46 | 617 |
| 2026-09-03 | — | — | — | $2.48 | 391 |
| 2026-09-02 | — | — | — | $2.45 | 99 |
| 2026-09-01 | — | — | — | $2.52 | 780 |
| 2026-08-31 | — | — | — | $2.61 | 4 |
| 2026-08-28 | — | — | — | $2.49 | 259 |
| 2026-08-27 | $2.52 | $2.52 | 137,100 | $2.30 | 381 |
| 2026-08-26 | $2.14 | $2.14 | 167,300 | $2.14 | 2,879 |
| 2026-08-25 | $2.14 | $2.14 | 115,200 | $2.31 | 2,123 |
| 2026-08-24 | $2.24 | $2.24 | 53,000 | $2.28 | 124 |
| 2026-08-21 | $2.24 | $2.24 | 245,100 | $2.96 | 1,777 |
| 2026-08-20 | $2.88 | $2.88 | 347,000 | $2.88 | 5,160 |
| 2026-08-19 | $2.92 | $2.92 | 5,862,400 | $2.96 | 16,591 |
| 2026-08-18 | $2.67 | $2.67 | 5,384,600 | — | — |
| 2026-08-17 | $2.85 | $2.85 | 4,700 | $2.96 | 228 |
| 2026-08-14 | $3.00 | $3.00 | 4,700 | $2.96 | 157 |
| 2026-08-13 | $2.98 | $2.98 | 17,500 | $2.96 | 6 |
| 2026-08-12 | $3.01 | $3.01 | 16,400 | — | — |
| 2026-08-11 | $3.06 | $3.06 | 23,900 | $2.92 | 185 |
| 2026-08-10 | $2.87 | $2.87 | 12,200 | $3.00 | 177 |
| 2026-08-07 | $3.09 | $3.09 | 17,500 | $3.04 | 779 |
| 2026-08-06 | $2.88 | $2.88 | 13,000 | $2.81 | 290 |
| 2026-08-05 | $2.82 | $2.82 | 13,100 | $2.74 | 252 |
| 2026-08-04 | $2.77 | $2.77 | 16,500 | $2.91 | 250 |
| 2026-08-03 | $2.92 | $2.92 | 10,600 | $2.98 | 79 |
| 2026-07-31 | $2.84 | $2.84 | 13,300 | $2.73 | 114 |
| 2026-07-30 | $2.75 | $2.75 | 34,800 | $2.77 | 232 |
| 2026-07-29 | $2.99 | $2.99 | 18,900 | $3.01 | 110 |
| 2026-07-28 | $3.17 | $3.17 | 7,500 | $3.13 | 200 |
| 2026-07-27 | $3.20 | $3.20 | 21,300 | $3.31 | 268 |
| 2026-07-24 | $3.06 | $3.06 | 14,700 | $3.17 | 121 |
| 2026-07-23 | $3.13 | $3.13 | 8,500 | $3.25 | 116 |
| 2026-07-22 | $3.27 | $3.27 | 45,000 | $3.54 | 512 |
| 2026-07-21 | $3.58 | $3.58 | 26,600 | $3.70 | 200 |
| 2026-07-20 | $3.75 | $3.75 | 24,100 | $3.68 | 415 |
| 2026-07-17 | $3.69 | $3.69 | 5,800 | — | — |
| 2026-07-16 | $3.79 | $3.79 | 18,800 | — | — |
| 2026-07-15 | $3.92 | $3.92 | 10,500 | — | — |
| 2026-07-14 | $3.84 | $3.84 | 9,400 | — | — |
| 2026-07-13 | $3.81 | $3.81 | 14,000 | — | — |
| 2026-07-10 | $3.79 | $3.79 | 6,900 | — | — |
| 2026-07-09 | $3.78 | $3.78 | 7,000 | — | — |
| 2026-07-08 | $3.80 | $3.80 | 15,900 | — | — |
| 2026-07-07 | $3.83 | $3.83 | 25,600 | — | — |
| 2026-07-06 | $3.99 | $3.99 | 22,000 | — | — |
| 2026-07-02 | $3.85 | $3.85 | 468,800 | — | — |
| 2026-07-01 | $3.98 | $3.98 | 13,500 | — | — |
| 2026-06-30 | $3.91 | $3.91 | 8,000 | — | — |
| 2026-06-29 | $4.00 | $4.00 | 42,200 | — | — |
| 2026-06-26 | $3.89 | $3.89 | 15,400 | — | — |
| 2026-06-25 | $3.83 | $3.83 | 33,400 | — | — |
| 2026-06-24 | $3.95 | $3.95 | 119,400 | — | — |
| 2026-06-23 | $4.10 | $4.10 | 33,000 | — | — |
| 2026-06-22 | $4.15 | $4.15 | 31,300 | — | — |
| 2026-06-18 | $4.25 | $4.25 | 39,100 | — | — |
| 2026-06-17 | $4.18 | $4.18 | 17,100 | — | — |
| 2026-06-16 | $4.25 | $4.25 | 47,500 | — | — |
| 2026-06-15 | $4.32 | $4.32 | 50,400 | — | — |
| 2026-06-12 | $4.32 | $4.32 | 50,500 | — | — |
| 2026-06-11 | $4.16 | $4.16 | 1,059,600 | — | — |
| 2026-06-10 | $5.15 | $5.15 | 180,500 | — | — |
| 2026-06-09 | $4.06 | $4.06 | 16,300 | — | — |
| 2026-06-08 | $4.26 | $4.26 | 27,100 | — | — |
| 2026-06-05 | $4.39 | $4.39 | 12,700 | — | — |
| 2026-06-04 | $4.37 | $4.37 | 30,000 | — | — |
| 2026-06-03 | $4.28 | $4.28 | 446,100 | — | — |
| 2026-06-02 | $4.29 | $4.29 | 23,800 | — | — |
| 2026-06-01 | $4.40 | $4.40 | 11,900 | — | — |
| 2026-05-29 | $4.45 | $4.45 | 19,000 | — | — |
| 2026-05-28 | $4.30 | $4.30 | 12,200 | — | — |
| 2026-05-27 | $4.21 | $4.21 | 12,900 | — | — |
| 2026-05-26 | $4.09 | $4.09 | 56,000 | — | — |
| 2026-05-22 | $3.88 | $3.88 | 14,800 | — | — |
| 2026-05-21 | $4.07 | $4.07 | 57,200 | — | — |
| 2026-05-20 | $3.91 | $3.91 | 7,700 | — | — |
| 2026-05-19 | $3.87 | $3.87 | 36,400 | — | — |
| 2026-05-18 | $3.88 | $3.88 | 21,000 | — | — |
| 2026-05-15 | $3.95 | $3.95 | 26,600 | — | — |
| 2026-05-14 | $4.16 | $4.16 | 18,000 | — | — |
| 2026-05-13 | $4.20 | $4.20 | 9,400 | — | — |
| 2026-05-12 | $4.19 | $4.19 | 8,500 | — | — |
| 2026-05-11 | $4.32 | $4.32 | 20,200 | — | — |
| 2026-05-08 | $4.63 | $4.63 | 11,500 | — | — |
| 2026-05-07 | $4.70 | $4.70 | 49,700 | — | — |
| 2026-05-06 | $4.79 | $4.79 | 47,400 | — | — |
| 2026-05-05 | $4.30 | $4.30 | 16,200 | — | — |
| 2026-05-04 | $4.32 | $4.32 | 37,300 | — | — |
| 2026-05-01 | $4.20 | $4.20 | 6,700 | — | — |
| 2026-04-30 | $4.20 | $4.20 | 12,900 | — | — |
| 2026-04-29 | $4.20 | $4.20 | 23,700 | — | — |
| 2026-04-28 | $4.28 | $4.28 | 25,600 | — | — |
| 2026-04-27 | $4.56 | $4.56 | 18,300 | — | — |
| 2026-04-24 | $4.26 | $4.26 | 17,200 | — | — |
| 2026-04-23 | $4.33 | $4.33 | 9,100 | — | — |
| 2026-04-22 | $4.31 | $4.31 | 49,600 | — | — |
| 2026-04-21 | $4.54 | $4.54 | 52,300 | — | — |
| 2026-04-20 | $4.60 | $4.60 | 56,500 | — | — |
| 2026-04-17 | $4.17 | $4.17 | 29,700 | — | — |
| 2026-04-16 | $4.06 | $4.06 | 22,800 | — | — |
| 2026-04-15 | $3.88 | $3.88 | 18,800 | — | — |
| 2026-04-14 | $3.74 | $3.74 | 25,900 | — | — |
| 2026-04-13 | $3.71 | $3.71 | 26,700 | — | — |
| 2026-04-10 | $3.66 | $3.66 | 8,100 | — | — |
| 2026-04-09 | $3.65 | $3.65 | 22,200 | — | — |
| 2026-04-08 | $3.76 | $3.76 | 48,300 | — | — |
| 2026-04-07 | $3.81 | $3.81 | 96,800 | — | — |
| 2026-04-06 | $4.02 | $4.02 | 159,500 | — | — |
| 2026-04-02 | $3.74 | $3.74 | 43,100 | — | — |
| 2026-04-01 | $3.81 | $3.81 | 278,100 | — | — |
| 2026-03-31 | $3.56 | $3.56 | 42,700 | — | — |
| 2026-03-30 | $3.53 | $3.53 | 36,400 | — | — |
| 2026-03-27 | $3.93 | $3.93 | 67,100 | — | — |
| 2026-03-26 | $3.84 | $3.84 | 444,600 | — | — |
| 2026-03-25 | $3.90 | $3.90 | 10,600 | — | — |
| 2026-03-24 | $3.88 | $3.88 | 18,500 | — | — |
| 2026-03-23 | $3.90 | $3.90 | 16,800 | — | — |
| 2026-03-20 | $3.71 | $3.71 | 33,500 | — | — |
| 2026-03-19 | $3.86 | $3.86 | 22,000 | — | — |
| 2026-03-18 | $3.93 | $3.93 | 15,500 | — | — |
| 2026-03-17 | $3.79 | $3.79 | 37,700 | — | — |
| 2026-03-16 | $3.80 | $3.80 | 21,800 | — | — |
| 2026-03-13 | $3.84 | $3.84 | 20,200 | — | — |
| 2026-03-12 | $3.83 | $3.83 | 27,600 | — | — |
| 2026-03-11 | $4.04 | $4.04 | 19,100 | — | — |
| 2026-03-10 | $4.16 | $4.16 | 24,400 | — | — |
| 2026-03-09 | $4.17 | $4.17 | 33,100 | — | — |
| 2026-03-06 | $4.19 | $4.19 | 20,000 | — | — |
| 2026-03-05 | $4.41 | $4.41 | 17,600 | — | — |
| 2026-03-04 | $4.57 | $4.57 | 19,900 | — | — |
| 2026-03-03 | $4.45 | $4.45 | 19,500 | — | — |
| 2026-03-02 | $4.68 | $4.68 | 39,900 | — | — |
| 2026-02-27 | $4.66 | $4.66 | 14,300 | — | — |
| 2026-02-26 | $4.63 | $4.63 | 22,100 | — | — |
| 2026-02-25 | $4.62 | $4.62 | 92,500 | — | — |
| 2026-02-24 | $4.22 | $4.22 | 59,700 | — | — |
| 2026-02-23 | $4.61 | $4.61 | 46,800 | — | — |
| 2026-02-20 | $4.32 | $4.32 | 24,900 | — | — |
| 2026-02-19 | $4.74 | $4.74 | 31,200 | — | — |
| 2026-02-18 | $5.01 | $5.01 | 57,400 | — | — |
| 2026-02-17 | $4.63 | $4.63 | 27,600 | — | — |
| 2026-02-13 | $4.71 | $4.71 | 9,000 | — | — |
| 2026-02-12 | $4.68 | $4.68 | 23,300 | — | — |
| 2026-02-11 | $4.90 | $4.90 | 23,800 | — | — |
| 2026-02-10 | $4.89 | $4.89 | 92,900 | — | — |
| 2026-02-09 | $4.60 | $4.60 | 77,900 | — | — |
| 2026-02-06 | $4.48 | $4.48 | 209,000 | — | — |
| 2026-02-05 | $3.76 | $3.76 | 123,300 | — | — |
| 2026-02-04 | $4.54 | $4.54 | 66,100 | — | — |
| 2026-02-03 | $4.96 | $4.96 | 44,100 | — | — |
| 2026-02-02 | $5.08 | $5.08 | 55,000 | — | — |
| 2026-01-30 | $4.91 | $4.91 | 69,100 | — | — |
| 2026-01-29 | $5.19 | $5.19 | 117,600 | — | — |
| 2026-01-28 | $5.36 | $5.36 | 64,000 | — | — |
| 2026-01-27 | $5.54 | $5.54 | 85,800 | — | — |
| 2026-01-26 | $5.39 | $5.39 | 66,000 | — | — |
| 2026-01-23 | $5.42 | $5.42 | 92,400 | — | — |
| 2026-01-22 | $5.64 | $5.64 | 75,700 | — | — |
| 2026-01-21 | $5.72 | $5.72 | 99,700 | — | — |
| 2026-01-20 | $5.90 | $5.90 | 163,500 | — | — |
| 2026-01-16 | $6.39 | $6.39 | 112,400 | — | — |
| 2026-01-15 | $6.68 | $6.68 | 99,200 | — | — |
| 2026-01-14 | $6.83 | $6.83 | 154,100 | — | — |
| 2026-01-13 | $7.01 | $7.01 | 169,700 | — | — |
| 2026-01-12 | $7.17 | $7.17 | 170,000 | — | — |
| 2026-01-09 | $7.01 | $7.01 | 585,700 | — | — |
| 2026-01-08 | $6.79 | $6.79 | 952,800 | — | — |
| 2026-01-07 | $8.61 | $8.61 | 4,591,000 | — | — |
| 2026-01-06 | $6.33 | $6.33 | 215,800 | — | — |
| 2026-01-05 | $6.92 | $6.92 | 165,000 | — | — |
| 2026-01-02 | $7.03 | $7.03 | 217,600 | — | — |