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
- 2022-07-21 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 | — | — | — | $2.57 | 75 |
| 2026-09-03 | — | — | — | $2.59 | 200 |
| 2026-09-01 | — | — | — | $2.76 | 601 |
| 2026-08-31 | — | — | — | $2.86 | 146 |
| 2026-08-28 | — | — | — | $2.93 | 718 |
| 2026-08-27 | $2.94 | $2.94 | 44,200 | $2.91 | 210 |
| 2026-08-26 | $2.77 | $2.77 | 91,500 | $2.77 | 159 |
| 2026-08-25 | $2.91 | $2.91 | 35,900 | $2.92 | 112 |
| 2026-08-24 | $3.00 | $3.00 | 80,900 | $2.98 | 22 |
| 2026-08-21 | $3.19 | $3.19 | 119,000 | $3.32 | 749 |
| 2026-08-20 | $3.45 | $3.45 | 499,000 | $3.26 | 408 |
| 2026-08-19 | $3.18 | $3.18 | 18,126,600 | $3.25 | 25,976 |
| 2026-08-18 | $2.76 | $2.76 | 24,100 | $2.81 | 51 |
| 2026-08-17 | $2.81 | $2.81 | 26,600 | — | — |
| 2026-08-14 | $2.86 | $2.86 | 51,300 | $2.86 | 62 |
| 2026-08-13 | $2.82 | $2.82 | 31,400 | — | — |
| 2026-08-12 | $2.78 | $2.78 | 38,300 | $2.80 | 237 |
| 2026-08-11 | $2.87 | $2.87 | 20,500 | $2.89 | 165 |
| 2026-08-10 | $2.88 | $2.88 | 35,700 | $2.96 | 176 |
| 2026-08-07 | $2.98 | $2.98 | 65,200 | $2.83 | 406 |
| 2026-08-06 | $2.77 | $2.77 | 79,600 | $2.85 | 301 |
| 2026-08-05 | $2.91 | $2.91 | 49,000 | $2.89 | 130 |
| 2026-08-04 | $2.98 | $2.98 | 141,000 | $2.92 | 1,177 |
| 2026-08-03 | $2.94 | $2.94 | 527,600 | $2.69 | 340 |
| 2026-07-31 | $2.62 | $2.62 | 65,400 | — | — |
| 2026-07-30 | $2.80 | $2.80 | 42,200 | $2.90 | 100 |
| 2026-07-29 | $2.93 | $2.93 | 33,900 | — | — |
| 2026-07-28 | $2.89 | $2.89 | 72,400 | $2.92 | 552 |
| 2026-07-27 | $3.10 | $3.10 | 52,900 | $3.19 | 380 |
| 2026-07-24 | $3.19 | $3.19 | 86,200 | $3.13 | 8 |
| 2026-07-23 | $3.19 | $3.19 | 183,600 | $3.49 | 43 |
| 2026-07-22 | $3.64 | $3.64 | 119,500 | $3.70 | 144 |
| 2026-07-21 | $3.88 | $3.88 | 77,700 | $3.79 | 300 |
| 2026-07-20 | $3.89 | $3.89 | 315,100 | $3.68 | 1,320 |
| 2026-07-17 | $3.79 | $3.79 | 406,400 | — | — |
| 2026-07-16 | $3.90 | $3.90 | 12,552,500 | — | — |
| 2026-07-15 | $3.45 | $3.45 | 141,200 | — | — |
| 2026-07-14 | $3.74 | $3.74 | 251,800 | — | — |
| 2026-07-13 | $4.07 | $4.07 | 986,600 | — | — |
| 2026-07-10 | $4.08 | $4.08 | 1,754,400 | — | — |
| 2026-07-09 | $6.36 | $6.36 | 72,005,300 | — | — |
| 2026-07-08 | $3.18 | $3.18 | 38,400 | — | — |
| 2026-07-07 | $3.04 | $3.04 | 116,000 | — | — |
| 2026-07-06 | $3.11 | $3.11 | 82,300 | — | — |
| 2026-07-02 | $3.13 | $3.13 | 244,100 | — | — |
| 2026-07-01 | $2.74 | $2.74 | 1,305,300 | — | — |
| 2026-06-30 | $2.94 | $2.94 | 77,300 | — | — |
| 2026-06-29 | $3.26 | $3.26 | 416,500 | — | — |
| 2026-06-26 | $3.11 | $3.11 | 675,900 | — | — |
| 2026-06-25 | $3.38 | $3.38 | 32,840 | — | — |
| 2026-06-24 | $3.30 | $3.30 | 92,076 | — | — |
| 2026-06-23 | $3.88 | $3.88 | 19,616 | — | — |
| 2026-06-22 | $4.08 | $4.08 | 22,728 | — | — |
| 2026-06-18 | $4.33 | $4.33 | 41,244 | — | — |
| 2026-06-17 | $4.23 | $4.23 | 31,380 | — | — |
| 2026-06-16 | $3.93 | $3.93 | 39,600 | — | — |
| 2026-06-15 | $4.33 | $4.33 | 347,624 | — | — |
| 2026-06-12 | $4.60 | $4.60 | 29,148 | — | — |
| 2026-06-11 | $4.55 | $4.55 | 41,900 | — | — |
| 2026-06-10 | $4.43 | $4.43 | 40,404 | — | — |
| 2026-06-09 | $4.70 | $4.70 | 50,012 | — | — |
| 2026-06-08 | $5.23 | $5.23 | 32,956 | — | — |
| 2026-06-05 | $5.33 | $5.33 | 67,360 | — | — |
| 2026-06-04 | $4.95 | $4.95 | 117,588 | — | — |
| 2026-06-03 | $6.00 | $6.00 | 889,920 | — | — |
| 2026-06-02 | $5.40 | $5.40 | 674,964 | — | — |
| 2026-06-01 | $4.48 | $4.48 | 73,760 | — | — |
| 2026-05-29 | $4.73 | $4.73 | 116,124 | — | — |
| 2026-05-28 | $5.30 | $5.30 | 153,144 | — | — |
| 2026-05-27 | $5.48 | $5.48 | 140,840 | — | — |
| 2026-05-26 | $5.68 | $5.68 | 366,068 | — | — |
| 2026-05-22 | $6.95 | $6.95 | 474,860 | — | — |
| 2026-05-21 | $7.65 | $7.65 | 458,984 | — | — |
| 2026-05-20 | $7.98 | $7.98 | 906,620 | — | — |
| 2026-05-19 | $7.73 | $7.73 | 7,278,724 | — | — |
| 2026-05-18 | $5.88 | $5.88 | 30,606,768 | — | — |
| 2026-05-15 | $3.85 | $3.85 | 69,540 | — | — |
| 2026-05-14 | $3.50 | $3.50 | 48,336 | — | — |
| 2026-05-13 | $3.50 | $3.50 | 71,636 | — | — |
| 2026-05-12 | $3.63 | $3.63 | 85,256 | — | — |
| 2026-05-11 | $3.73 | $3.73 | 450,436 | — | — |
| 2026-05-08 | $4.28 | $4.28 | 1,596,072 | — | — |
| 2026-05-07 | $3.38 | $3.38 | 110,876 | — | — |
| 2026-05-06 | $3.15 | $3.15 | 58,216 | — | — |
| 2026-05-05 | $3.05 | $3.05 | 33,864 | — | — |
| 2026-05-04 | $3.28 | $3.28 | 69,644 | — | — |
| 2026-05-01 | $3.30 | $3.30 | 18,592 | — | — |
| 2026-04-30 | $3.35 | $3.35 | 32,496 | — | — |
| 2026-04-29 | $3.38 | $3.38 | 19,660 | — | — |
| 2026-04-28 | $3.35 | $3.35 | 82,060 | — | — |
| 2026-04-27 | $3.53 | $3.53 | 39,244 | — | — |
| 2026-04-24 | $4.00 | $4.00 | 114,844 | — | — |
| 2026-04-23 | $3.98 | $3.98 | 412,696 | — | — |
| 2026-04-22 | $3.38 | $3.38 | 62,576 | — | — |
| 2026-04-21 | $3.28 | $3.28 | 94,084 | — | — |
| 2026-04-20 | $3.55 | $3.55 | 76,260 | — | — |
| 2026-04-17 | $3.75 | $3.75 | 128,524 | — | — |
| 2026-04-16 | $3.80 | $3.80 | 134,088 | — | — |
| 2026-04-15 | $3.90 | $3.90 | 314,016 | — | — |
| 2026-04-14 | $3.70 | $3.70 | 946,368 | — | — |
| 2026-04-13 | $4.15 | $4.15 | 10,850,200 | — | — |
| 2026-04-10 | $2.60 | $2.60 | 2,398,052 | — | — |
| 2026-04-09 | $3.38 | $3.38 | 274,864 | — | — |
| 2026-04-08 | $3.75 | $3.75 | 5,545,360 | — | — |
| 2026-04-07 | $3.50 | $3.50 | 73,292 | — | — |
| 2026-04-06 | $3.83 | $3.83 | 53,924 | — | — |
| 2026-04-02 | $4.35 | $4.35 | 97,764 | — | — |
| 2026-04-01 | $4.95 | $4.95 | 367,024 | — | — |
| 2026-03-31 | $5.50 | $5.50 | 9,558,728 | — | — |
| 2026-03-30 | $4.08 | $4.08 | 5,936 | — | — |
| 2026-03-27 | $3.98 | $3.98 | 14,116 | — | — |
| 2026-03-26 | $4.33 | $4.33 | 4,384 | — | — |
| 2026-03-25 | $4.63 | $4.63 | 6,512 | — | — |
| 2026-03-24 | $4.45 | $4.45 | 11,248 | — | — |
| 2026-03-23 | $4.43 | $4.43 | 4,064 | — | — |
| 2026-03-20 | $4.33 | $4.33 | 1,840 | — | — |
| 2026-03-19 | $4.55 | $4.55 | 4,872 | — | — |
| 2026-03-18 | $4.70 | $4.70 | 3,164 | — | — |
| 2026-03-17 | $5.08 | $5.08 | 6,224 | — | — |
| 2026-03-16 | $4.65 | $4.65 | 4,248 | — | — |
| 2026-03-13 | $4.78 | $4.78 | 3,396 | — | — |
| 2026-03-12 | $4.90 | $4.90 | 8,296 | — | — |
| 2026-03-11 | $5.08 | $5.08 | 6,536 | — | — |
| 2026-03-10 | $5.08 | $5.08 | 3,188 | — | — |
| 2026-03-09 | $5.00 | $5.00 | 16,664 | — | — |
| 2026-03-06 | $5.38 | $5.38 | 2,892 | — | — |
| 2026-03-05 | $5.18 | $5.18 | 5,752 | — | — |
| 2026-03-04 | $5.23 | $5.23 | 6,224 | — | — |
| 2026-03-03 | $5.08 | $5.08 | 15,920 | — | — |
| 2026-03-02 | $5.50 | $5.50 | 8,392 | — | — |
| 2026-02-27 | $5.70 | $5.70 | 3,132 | — | — |
| 2026-02-26 | $5.53 | $5.53 | 9,296 | — | — |
| 2026-02-25 | $6.05 | $6.05 | 16,348 | — | — |
| 2026-02-24 | $5.35 | $5.35 | 5,796 | — | — |
| 2026-02-23 | $5.15 | $5.15 | 6,692 | — | — |
| 2026-02-20 | $5.33 | $5.33 | 3,848 | — | — |
| 2026-02-19 | $5.63 | $5.63 | 14,052 | — | — |
| 2026-02-18 | $5.45 | $5.45 | 27,824 | — | — |
| 2026-02-17 | $5.00 | $5.00 | 4,176 | — | — |
| 2026-02-13 | $5.18 | $5.18 | 5,916 | — | — |
| 2026-02-12 | $5.23 | $5.23 | 6,984 | — | — |
| 2026-02-11 | $5.43 | $5.43 | 8,268 | — | — |
| 2026-02-10 | $5.80 | $5.80 | 8,024 | — | — |
| 2026-02-09 | $5.75 | $5.75 | 3,168 | — | — |
| 2026-02-06 | $5.68 | $5.68 | 7,416 | — | — |
| 2026-02-05 | $5.55 | $5.55 | 6,772 | — | — |
| 2026-02-04 | $6.20 | $6.20 | 6,336 | — | — |
| 2026-02-03 | $6.68 | $6.68 | 4,908 | — | — |
| 2026-02-02 | $6.80 | $6.80 | 4,844 | — | — |
| 2026-01-30 | $7.08 | $7.08 | 5,560 | — | — |
| 2026-01-29 | $7.13 | $7.13 | 7,844 | — | — |
| 2026-01-28 | $7.25 | $7.25 | 4,672 | — | — |
| 2026-01-27 | $7.00 | $7.00 | 5,456 | — | — |
| 2026-01-26 | $6.93 | $6.93 | 9,680 | — | — |
| 2026-01-23 | $6.58 | $6.58 | 5,052 | — | — |
| 2026-01-22 | $6.80 | $6.80 | 6,696 | — | — |
| 2026-01-21 | $6.83 | $6.83 | 19,804 | — | — |
| 2026-01-20 | $7.15 | $7.15 | 12,584 | — | — |
| 2026-01-16 | $7.65 | $7.65 | 23,552 | — | — |
| 2026-01-15 | $7.85 | $7.85 | 8,392 | — | — |
| 2026-01-14 | $8.33 | $8.33 | 12,576 | — | — |
| 2026-01-13 | $7.75 | $7.75 | 11,176 | — | — |
| 2026-01-12 | $8.55 | $8.55 | 5,404 | — | — |
| 2026-01-09 | $9.05 | $9.05 | 2,852 | — | — |
| 2026-01-08 | $9.20 | $9.20 | 29,772 | — | — |
| 2026-01-07 | $10.13 | $10.13 | 22,212 | — | — |
| 2026-01-06 | $10.53 | $10.53 | 19,152 | — | — |
| 2026-01-05 | $9.60 | $9.60 | 17,080 | — | — |
| 2026-01-02 | $9.60 | $9.60 | 12,796 | — | — |