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
- 2025-04-01 to 2026-09-03
- 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 |
|---|---|---|---|---|---|
| 2026-09-03 | — | — | — | $4.30 | 175 |
| 2026-08-31 | — | — | — | $4.31 | 100 |
| 2026-08-28 | — | — | — | $4.54 | 100 |
| 2026-08-27 | $4.44 | $4.44 | 34,500 | $5.03 | 100 |
| 2026-08-26 | $4.77 | $4.77 | 14,800 | — | — |
| 2026-08-25 | $4.90 | $4.90 | 46,100 | — | — |
| 2026-08-24 | $4.50 | $4.50 | 22,500 | — | — |
| 2026-08-21 | $4.83 | $4.83 | 65,800 | $4.86 | 350 |
| 2026-08-20 | $4.89 | $4.89 | 126,300 | $4.29 | 200 |
| 2026-08-19 | $4.50 | $4.50 | 619,100 | $4.61 | 772 |
| 2026-08-18 | $4.55 | $4.55 | 48,200 | $4.69 | 100 |
| 2026-08-17 | $4.70 | $4.70 | 146,600 | $4.87 | 230 |
| 2026-08-14 | $5.00 | $5.00 | 117,400 | $4.54 | 1,165 |
| 2026-08-13 | $4.72 | $4.72 | 159,500 | $4.70 | 1,070 |
| 2026-08-12 | $4.76 | $4.76 | 630,300 | $4.83 | 1,141 |
| 2026-08-11 | $7.90 | $7.90 | 42,318,200 | $10.76 | 169,025 |
| 2026-08-10 | $4.00 | $4.00 | 62,300 | $4.09 | 1,600 |
| 2026-08-07 | $4.14 | $4.14 | 163,000 | $3.50 | 3,222 |
| 2026-08-06 | $4.41 | $4.41 | 125,100 | $4.65 | 800 |
| 2026-08-05 | $3.79 | $3.79 | 18,600 | — | — |
| 2026-08-04 | $3.37 | $3.37 | 7,500 | — | — |
| 2026-08-03 | $3.31 | $3.31 | 9,600 | — | — |
| 2026-07-31 | $3.21 | $3.21 | 10,400 | $3.25 | 50 |
| 2026-07-30 | $3.40 | $3.40 | 9,900 | — | — |
| 2026-07-29 | $3.19 | $3.19 | 6,200 | — | — |
| 2026-07-28 | $3.20 | $3.20 | 21,900 | $3.40 | 281 |
| 2026-07-27 | $3.25 | $3.25 | 23,800 | $3.53 | 150 |
| 2026-07-24 | $3.69 | $3.69 | 17,900 | $3.77 | 106 |
| 2026-07-23 | $3.72 | $3.72 | 31,800 | $3.72 | 115 |
| 2026-07-22 | $3.50 | $3.50 | 16,800 | — | — |
| 2026-07-21 | $3.40 | $3.40 | 69,800 | $3.25 | 101 |
| 2026-07-20 | $3.15 | $3.15 | 35,800 | — | — |
| 2026-07-17 | $3.22 | $3.22 | 26,900 | — | — |
| 2026-07-16 | $3.23 | $3.23 | 67,900 | — | — |
| 2026-07-15 | $3.16 | $3.16 | 114,500 | — | — |
| 2026-07-14 | $3.12 | $3.12 | 353,500 | — | — |
| 2026-07-13 | $3.02 | $3.02 | 177,000 | — | — |
| 2026-07-10 | $3.00 | $3.00 | 474,800 | — | — |
| 2026-07-09 | $2.84 | $2.84 | 120,700 | — | — |
| 2026-07-08 | $2.75 | $2.75 | 60,600 | — | — |
| 2026-07-07 | $2.87 | $2.87 | 908,200 | — | — |
| 2026-07-06 | $3.21 | $3.21 | 491,700 | — | — |
| 2026-07-02 | $4.29 | $4.29 | 29,800 | — | — |
| 2026-07-01 | $4.64 | $4.64 | 12,200 | — | — |
| 2026-06-30 | $4.52 | $4.52 | 32,500 | — | — |
| 2026-06-29 | $4.50 | $4.50 | 24,800 | — | — |
| 2026-06-26 | $4.59 | $4.59 | 21,700 | — | — |
| 2026-06-25 | $4.60 | $4.60 | 12,000 | — | — |
| 2026-06-24 | $4.67 | $4.67 | 11,100 | — | — |
| 2026-06-23 | $4.88 | $4.88 | 43,100 | — | — |
| 2026-06-22 | $4.67 | $4.67 | 22,600 | — | — |
| 2026-06-18 | $4.85 | $4.85 | 111,200 | — | — |
| 2026-06-17 | $4.26 | $4.26 | 1,301,800 | — | — |
| 2026-06-16 | $4.22 | $4.22 | 38,100 | — | — |
| 2026-06-15 | $4.06 | $4.06 | 20,900 | — | — |
| 2026-06-12 | $4.61 | $4.61 | 36,200 | — | — |
| 2026-06-11 | $4.51 | $4.51 | 60,900 | — | — |
| 2026-06-10 | $4.73 | $4.73 | 52,200 | — | — |
| 2026-06-09 | $4.77 | $4.77 | 39,700 | — | — |
| 2026-06-08 | $4.70 | $4.70 | 140,800 | — | — |
| 2026-06-05 | $4.85 | $4.85 | 70,100 | — | — |
| 2026-06-04 | $6.00 | $6.00 | 974,300 | — | — |
| 2026-06-03 | $3.80 | $3.80 | 45,610 | — | — |
| 2026-06-02 | $3.80 | $3.80 | 27,930 | — | — |
| 2026-06-01 | $4.73 | $4.73 | 7,400 | — | — |
| 2026-05-29 | $4.62 | $4.62 | 4,980 | — | — |
| 2026-05-28 | $4.61 | $4.61 | 3,630 | — | — |
| 2026-05-27 | $4.60 | $4.60 | 4,480 | — | — |
| 2026-05-26 | $4.60 | $4.60 | 10,790 | — | — |
| 2026-05-22 | $4.60 | $4.60 | 490 | — | — |
| 2026-05-21 | $4.65 | $4.65 | 3,540 | — | — |
| 2026-05-20 | $5.05 | $5.05 | 5,160 | — | — |
| 2026-05-19 | $5.11 | $5.11 | 27,310 | — | — |
| 2026-05-18 | $5.62 | $5.62 | 12,940 | — | — |
| 2026-05-15 | $5.81 | $5.81 | 49,560 | — | — |
| 2026-05-14 | $5.28 | $5.28 | 490,830 | — | — |
| 2026-05-13 | $5.27 | $5.27 | 40,680 | — | — |
| 2026-05-12 | $5.00 | $5.00 | 2,180 | — | — |
| 2026-05-11 | $5.25 | $5.25 | 1,710 | — | — |
| 2026-05-08 | $5.60 | $5.60 | 18,030 | — | — |
| 2026-05-07 | $4.75 | $4.75 | 2,200 | — | — |
| 2026-05-06 | $4.70 | $4.70 | 1,390 | — | — |
| 2026-05-05 | $4.43 | $4.43 | 2,650 | — | — |
| 2026-05-04 | $4.68 | $4.68 | 33,020 | — | — |
| 2026-05-01 | $4.23 | $4.23 | 2,390 | — | — |
| 2026-04-30 | $4.45 | $4.45 | 1,710 | — | — |
| 2026-04-29 | $4.60 | $4.60 | 4,640 | — | — |
| 2026-04-28 | $4.25 | $4.25 | 1,700 | — | — |
| 2026-04-27 | $4.46 | $4.46 | 1,550 | — | — |
| 2026-04-24 | $4.85 | $4.85 | 1,540 | — | — |
| 2026-04-23 | $4.90 | $4.90 | 2,050 | — | — |
| 2026-04-22 | $4.90 | $4.90 | 190 | — | — |
| 2026-04-21 | $4.90 | $4.90 | 1,160 | — | — |
| 2026-04-20 | $5.10 | $5.10 | 630 | — | — |
| 2026-04-17 | $5.07 | $5.07 | 1,170 | — | — |
| 2026-04-16 | $5.04 | $5.04 | 1,750 | — | — |
| 2026-04-15 | $5.30 | $5.30 | 5,400 | — | — |
| 2026-04-14 | $5.89 | $5.89 | 11,210 | — | — |
| 2026-04-13 | $4.80 | $4.80 | 2,050 | — | — |
| 2026-04-10 | $4.90 | $4.90 | 480 | — | — |
| 2026-04-09 | $5.11 | $5.11 | 550 | — | — |
| 2026-04-08 | $5.00 | $5.00 | 1,920 | — | — |
| 2026-04-07 | $4.95 | $4.95 | 120 | — | — |
| 2026-04-06 | $4.90 | $4.90 | 790 | — | — |
| 2026-04-02 | $4.71 | $4.71 | 60 | — | — |
| 2026-04-01 | $4.98 | $4.98 | 3,110 | — | — |
| 2026-03-31 | $4.84 | $4.84 | 1,280 | — | — |
| 2026-03-30 | $4.79 | $4.79 | 1,970 | — | — |
| 2026-03-27 | $4.70 | $4.70 | 930 | — | — |
| 2026-03-26 | $4.73 | $4.73 | 1,040 | — | — |
| 2026-03-25 | $4.98 | $4.98 | 620 | — | — |
| 2026-03-24 | $5.00 | $5.00 | 2,450 | — | — |
| 2026-03-23 | $4.63 | $4.63 | 4,320 | — | — |
| 2026-03-20 | $4.70 | $4.70 | 1,570 | — | — |
| 2026-03-19 | $4.80 | $4.80 | 900 | — | — |
| 2026-03-18 | $4.80 | $4.80 | 1,790 | — | — |
| 2026-03-17 | $4.80 | $4.80 | 7,800 | — | — |
| 2026-03-16 | $4.90 | $4.90 | 1,900 | — | — |
| 2026-03-13 | $5.00 | $5.00 | 340 | — | — |
| 2026-03-12 | $5.00 | $5.00 | 2,040 | — | — |
| 2026-03-11 | $5.10 | $5.10 | 1,490 | — | — |
| 2026-03-10 | $5.10 | $5.10 | 3,640 | — | — |
| 2026-03-09 | $5.10 | $5.10 | 6,100 | — | — |
| 2026-03-06 | $5.10 | $5.10 | 7,100 | — | — |
| 2026-03-05 | $4.70 | $4.70 | 5,450 | — | — |
| 2026-03-04 | $4.41 | $4.41 | 3,310 | — | — |
| 2026-03-03 | $4.00 | $4.00 | 3,610 | — | — |
| 2026-03-02 | $4.28 | $4.28 | 3,600 | — | — |
| 2026-02-27 | $4.29 | $4.29 | 3,550 | — | — |
| 2026-02-26 | $4.60 | $4.60 | 390 | — | — |
| 2026-02-25 | $4.70 | $4.70 | 1,740 | — | — |
| 2026-02-24 | $4.40 | $4.40 | 600 | — | — |
| 2026-02-23 | $4.45 | $4.45 | 3,200 | — | — |
| 2026-02-20 | $4.61 | $4.61 | 9,280 | — | — |
| 2026-02-19 | $4.19 | $4.19 | 2,980 | — | — |
| 2026-02-18 | $4.36 | $4.36 | 4,660 | — | — |
| 2026-02-17 | $4.59 | $4.59 | 7,930 | — | — |
| 2026-02-13 | $4.90 | $4.90 | 1,400 | — | — |
| 2026-02-12 | $5.05 | $5.05 | 13,090 | — | — |
| 2026-02-11 | $5.13 | $5.13 | 159,940 | — | — |
| 2026-02-10 | $4.58 | $4.58 | 6,530 | — | — |
| 2026-02-09 | $4.72 | $4.72 | 14,110 | — | — |
| 2026-02-06 | $4.42 | $4.42 | 35,240 | — | — |
| 2026-02-05 | $5.24 | $5.24 | 210,140 | — | — |
| 2026-02-04 | $4.60 | $4.60 | 2,380 | — | — |
| 2026-02-03 | $4.63 | $4.63 | 4,950 | — | — |
| 2026-02-02 | $4.97 | $4.97 | 4,300 | — | — |
| 2026-01-30 | $5.42 | $5.42 | 60,620 | — | — |
| 2026-01-29 | $5.04 | $5.04 | 9,010 | — | — |
| 2026-01-28 | $4.81 | $4.81 | 13,010 | — | — |
| 2026-01-27 | $4.46 | $4.46 | 2,840 | — | — |
| 2026-01-26 | $4.68 | $4.68 | 2,450 | — | — |
| 2026-01-23 | $4.84 | $4.84 | 750 | — | — |
| 2026-01-22 | $5.10 | $5.10 | 460 | — | — |
| 2026-01-21 | $5.13 | $5.13 | 2,000 | — | — |
| 2026-01-20 | $5.40 | $5.40 | 29,880 | — | — |
| 2026-01-16 | $5.11 | $5.11 | 23,220 | — | — |
| 2026-01-15 | $6.05 | $6.05 | 37,000 | — | — |
| 2026-01-14 | $5.40 | $5.40 | 680 | — | — |
| 2026-01-13 | $5.50 | $5.50 | 1,010 | — | — |
| 2026-01-12 | $5.50 | $5.50 | 2,070 | — | — |
| 2026-01-09 | $5.56 | $5.56 | 2,020 | — | — |
| 2026-01-08 | $5.71 | $5.71 | 2,900 | — | — |
| 2026-01-07 | $5.85 | $5.85 | 7,330 | — | — |
| 2026-01-06 | $6.09 | $6.09 | 16,270 | — | — |
| 2026-01-05 | $5.99 | $5.99 | 11,950 | — | — |
| 2026-01-02 | $5.20 | $5.20 | 5,250 | — | — |