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
- 2025-10-09 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 | — | — | — | $1.66 | 803 |
| 2026-09-03 | — | — | — | $1.70 | 1,679 |
| 2026-09-02 | — | — | — | $1.69 | 3,707 |
| 2026-09-01 | — | — | — | $1.76 | 8,262 |
| 2026-08-31 | — | — | — | $2.38 | 89,304 |
| 2026-08-28 | — | — | — | $1.69 | 383 |
| 2026-08-27 | $1.70 | $1.70 | 7,300 | $1.71 | 182 |
| 2026-08-26 | $1.70 | $1.70 | 6,500 | $1.70 | 201 |
| 2026-08-25 | $1.73 | $1.73 | 4,300 | — | — |
| 2026-08-24 | $1.74 | $1.74 | 6,300 | $1.78 | 200 |
| 2026-08-21 | $1.72 | $1.72 | 8,800 | $1.72 | 100 |
| 2026-08-20 | $1.82 | $1.82 | 14,500 | $1.73 | 100 |
| 2026-08-19 | $1.73 | $1.73 | 16,600 | $1.84 | 348 |
| 2026-08-18 | $1.76 | $1.76 | 9,500 | $1.90 | 584 |
| 2026-08-17 | $1.87 | $1.87 | 16,500 | $1.80 | 522 |
| 2026-08-14 | $1.87 | $1.87 | 3,600 | $1.83 | 200 |
| 2026-08-13 | $1.78 | $1.78 | 2,700 | $1.76 | 108 |
| 2026-08-12 | $1.79 | $1.79 | 3,500 | $1.81 | 325 |
| 2026-08-11 | $1.75 | $1.75 | 1,600 | — | — |
| 2026-08-10 | $1.79 | $1.79 | 3,100 | $1.83 | 328 |
| 2026-08-07 | $1.80 | $1.80 | 6,500 | $1.77 | 160 |
| 2026-08-06 | $1.76 | $1.76 | 3,000 | — | — |
| 2026-08-05 | $1.79 | $1.79 | 2,400 | $1.89 | 33 |
| 2026-08-04 | $1.82 | $1.82 | 3,000 | — | — |
| 2026-08-03 | $1.92 | $1.92 | 5,200 | $1.80 | 100 |
| 2026-07-31 | $1.80 | $1.80 | 6,100 | $1.75 | 128 |
| 2026-07-30 | $1.74 | $1.74 | 22,800 | $1.76 | 87 |
| 2026-07-29 | $1.75 | $1.75 | 2,700 | $1.71 | 58 |
| 2026-07-28 | $1.71 | $1.71 | 14,700 | $1.70 | 208 |
| 2026-07-27 | $1.70 | $1.70 | 13,300 | $1.76 | 245 |
| 2026-07-24 | $1.75 | $1.75 | 95,200 | $1.73 | 1,260 |
| 2026-07-23 | $1.88 | $1.88 | 8,000 | $1.95 | 249 |
| 2026-07-22 | $1.95 | $1.95 | 6,100 | — | — |
| 2026-07-21 | $1.97 | $1.97 | 8,100 | $1.90 | 497 |
| 2026-07-20 | $1.95 | $1.95 | 8,800 | $1.90 | 514 |
| 2026-07-17 | $1.95 | $1.95 | 3,000 | — | — |
| 2026-07-16 | $1.97 | $1.97 | 11,100 | — | — |
| 2026-07-15 | $1.88 | $1.88 | 26,000 | — | — |
| 2026-07-14 | $1.95 | $1.95 | 6,600 | — | — |
| 2026-07-13 | $1.97 | $1.97 | 40,800 | — | — |
| 2026-07-10 | $1.96 | $1.96 | 11,300 | — | — |
| 2026-07-09 | $1.96 | $1.96 | 19,300 | — | — |
| 2026-07-08 | $2.00 | $2.00 | 5,600 | — | — |
| 2026-07-07 | $2.00 | $2.00 | 15,500 | — | — |
| 2026-07-06 | $2.08 | $2.08 | 8,200 | — | — |
| 2026-07-02 | $2.09 | $2.09 | 32,200 | — | — |
| 2026-07-01 | $2.01 | $2.01 | 37,400 | — | — |
| 2026-06-30 | $2.02 | $2.02 | 11,500 | — | — |
| 2026-06-29 | $2.05 | $2.05 | 20,600 | — | — |
| 2026-06-26 | $2.07 | $2.07 | 28,700 | — | — |
| 2026-06-25 | $2.08 | $2.08 | 54,400 | — | — |
| 2026-06-24 | $2.41 | $2.41 | 12,500 | — | — |
| 2026-06-23 | $2.49 | $2.49 | 12,100 | — | — |
| 2026-06-22 | $2.65 | $2.65 | 46,400 | — | — |
| 2026-06-18 | $2.65 | $2.65 | 27,800 | — | — |
| 2026-06-17 | $2.63 | $2.63 | 13,700 | — | — |
| 2026-06-16 | $2.70 | $2.70 | 40,900 | — | — |
| 2026-06-15 | $2.71 | $2.71 | 41,700 | — | — |
| 2026-06-12 | $2.69 | $2.69 | 25,400 | — | — |
| 2026-06-11 | $2.78 | $2.78 | 37,100 | — | — |
| 2026-06-10 | $2.85 | $2.85 | 35,800 | — | — |
| 2026-06-09 | $2.74 | $2.74 | 45,500 | — | — |
| 2026-06-08 | $2.50 | $2.50 | 72,900 | — | — |
| 2026-06-05 | $2.71 | $2.71 | 77,600 | — | — |
| 2026-06-04 | $3.00 | $3.00 | 55,400 | — | — |
| 2026-06-03 | $3.20 | $3.20 | 42,700 | — | — |
| 2026-06-02 | $3.37 | $3.37 | 55,100 | — | — |
| 2026-06-01 | $3.32 | $3.32 | 37,600 | — | — |
| 2026-05-29 | $3.35 | $3.35 | 32,200 | — | — |
| 2026-05-28 | $3.40 | $3.40 | 59,100 | — | — |
| 2026-05-27 | $3.38 | $3.38 | 41,500 | — | — |
| 2026-05-26 | $3.49 | $3.49 | 63,500 | — | — |
| 2026-05-22 | $3.45 | $3.45 | 69,700 | — | — |
| 2026-05-21 | $3.68 | $3.68 | 55,800 | — | — |
| 2026-05-20 | $3.71 | $3.71 | 101,400 | — | — |
| 2026-05-19 | $4.04 | $4.04 | 73,500 | — | — |
| 2026-05-18 | $4.14 | $4.14 | 120,200 | — | — |
| 2026-05-15 | $4.27 | $4.27 | 77,500 | — | — |
| 2026-05-14 | $4.04 | $4.04 | 61,600 | — | — |
| 2026-05-13 | $4.22 | $4.22 | 90,000 | — | — |
| 2026-05-12 | $4.21 | $4.21 | 91,700 | — | — |
| 2026-05-11 | $4.20 | $4.20 | 106,200 | — | — |
| 2026-05-08 | $4.54 | $4.54 | 155,400 | — | — |
| 2026-05-07 | $4.25 | $4.25 | 207,500 | — | — |
| 2026-05-06 | $4.67 | $4.67 | 140,700 | — | — |
| 2026-05-05 | $4.97 | $4.97 | 113,500 | — | — |
| 2026-05-04 | $5.01 | $5.01 | 112,800 | — | — |
| 2026-05-01 | $4.82 | $4.82 | 112,200 | — | — |
| 2026-04-30 | $4.60 | $4.60 | 144,200 | — | — |
| 2026-04-29 | $5.00 | $5.00 | 142,400 | — | — |
| 2026-04-28 | $5.08 | $5.08 | 319,600 | — | — |
| 2026-04-27 | $5.02 | $5.02 | 235,200 | — | — |
| 2026-04-24 | $4.62 | $4.62 | 194,900 | — | — |
| 2026-04-23 | $4.76 | $4.76 | 222,100 | — | — |
| 2026-04-22 | $4.99 | $4.99 | 220,400 | — | — |
| 2026-04-21 | $4.62 | $4.62 | 204,200 | — | — |
| 2026-04-20 | $4.68 | $4.68 | 299,300 | — | — |
| 2026-04-17 | $4.42 | $4.42 | 319,300 | — | — |
| 2026-04-16 | $4.51 | $4.51 | 318,200 | — | — |
| 2026-04-15 | $4.22 | $4.22 | 343,700 | — | — |
| 2026-04-14 | $4.51 | $4.51 | 117,900 | — | — |
| 2026-04-13 | $4.82 | $4.82 | 290,600 | — | — |
| 2026-04-10 | $5.16 | $5.16 | 1,408,900 | — | — |
| 2026-04-09 | $13.91 | $13.91 | 457,100 | — | — |
| 2026-04-08 | $13.20 | $13.20 | 389,300 | — | — |
| 2026-04-07 | $13.61 | $13.61 | 405,800 | — | — |
| 2026-04-06 | $15.34 | $15.34 | 438,100 | — | — |
| 2026-04-02 | $13.29 | $13.29 | 516,100 | — | — |
| 2026-04-01 | $14.00 | $14.00 | 481,300 | — | — |
| 2026-03-31 | $14.16 | $14.16 | 513,500 | — | — |
| 2026-03-30 | $14.34 | $14.34 | 530,000 | — | — |
| 2026-03-27 | $13.83 | $13.83 | 577,200 | — | — |
| 2026-03-26 | $14.41 | $14.41 | 585,900 | — | — |
| 2026-03-25 | $10.30 | $10.30 | 314,500 | — | — |
| 2026-03-24 | $12.00 | $12.00 | 290,600 | — | — |
| 2026-03-23 | $10.38 | $10.38 | 243,100 | — | — |
| 2026-03-20 | $9.61 | $9.61 | 228,700 | — | — |
| 2026-03-19 | $9.86 | $9.86 | 442,500 | — | — |
| 2026-03-18 | $8.12 | $8.12 | 199,800 | — | — |
| 2026-03-17 | $8.23 | $8.23 | 1,312,600 | — | — |
| 2026-03-16 | $8.01 | $8.01 | 113,600 | — | — |
| 2026-03-13 | $7.89 | $7.89 | 116,900 | — | — |
| 2026-03-12 | $7.74 | $7.74 | 127,100 | — | — |
| 2026-03-11 | $8.10 | $8.10 | 123,800 | — | — |
| 2026-03-10 | $8.31 | $8.31 | 159,300 | — | — |
| 2026-03-09 | $8.49 | $8.49 | 177,500 | — | — |
| 2026-03-06 | $7.60 | $7.60 | 81,700 | — | — |
| 2026-03-05 | $7.75 | $7.75 | 69,200 | — | — |
| 2026-03-04 | $7.88 | $7.88 | 89,300 | — | — |
| 2026-03-03 | $7.14 | $7.14 | 95,800 | — | — |
| 2026-03-02 | $7.31 | $7.31 | 94,200 | — | — |
| 2026-02-27 | $7.09 | $7.09 | 61,800 | — | — |
| 2026-02-26 | $6.96 | $6.96 | 58,200 | — | — |
| 2026-02-25 | $7.23 | $7.23 | 62,000 | — | — |
| 2026-02-24 | $6.83 | $6.83 | 54,100 | — | — |
| 2026-02-23 | $6.65 | $6.65 | 65,900 | — | — |
| 2026-02-20 | $6.30 | $6.30 | 57,100 | — | — |
| 2026-02-19 | $6.61 | $6.61 | 68,300 | — | — |
| 2026-02-18 | $6.21 | $6.21 | 59,200 | — | — |
| 2026-02-17 | $6.23 | $6.23 | 60,100 | — | — |
| 2026-02-13 | $6.66 | $6.66 | 73,300 | — | — |
| 2026-02-12 | $6.96 | $6.96 | 77,500 | — | — |
| 2026-02-11 | $7.37 | $7.37 | 86,500 | — | — |
| 2026-02-10 | $7.29 | $7.29 | 90,400 | — | — |
| 2026-02-09 | $7.03 | $7.03 | 85,300 | — | — |
| 2026-02-06 | $6.59 | $6.59 | 98,500 | — | — |
| 2026-02-05 | $6.90 | $6.90 | 111,500 | — | — |
| 2026-02-04 | $7.55 | $7.55 | 115,200 | — | — |
| 2026-02-03 | $6.95 | $6.95 | 118,600 | — | — |
| 2026-02-02 | $6.14 | $6.14 | 80,300 | — | — |
| 2026-01-30 | $6.35 | $6.35 | 101,500 | — | — |
| 2026-01-29 | $6.54 | $6.54 | 106,800 | — | — |
| 2026-01-28 | $6.75 | $6.75 | 96,300 | — | — |
| 2026-01-27 | $6.32 | $6.32 | 100,800 | — | — |
| 2026-01-26 | $6.38 | $6.38 | 129,700 | — | — |
| 2026-01-23 | $7.32 | $7.32 | 330,200 | — | — |
| 2026-01-22 | $7.05 | $7.05 | 140,900 | — | — |
| 2026-01-21 | $6.35 | $6.35 | 79,400 | — | — |
| 2026-01-20 | $5.59 | $5.59 | 61,000 | — | — |
| 2026-01-16 | $5.23 | $5.23 | 37,600 | — | — |
| 2026-01-15 | $5.40 | $5.40 | 43,000 | — | — |
| 2026-01-14 | $5.39 | $5.39 | 28,400 | — | — |
| 2026-01-13 | $5.50 | $5.50 | 39,100 | — | — |
| 2026-01-12 | $5.49 | $5.49 | 32,000 | — | — |
| 2026-01-09 | $5.48 | $5.48 | 28,300 | — | — |
| 2026-01-08 | $5.43 | $5.43 | 25,000 | — | — |
| 2026-01-07 | $5.52 | $5.52 | 37,300 | — | — |
| 2026-01-06 | $5.32 | $5.32 | 22,900 | — | — |
| 2026-01-05 | $5.53 | $5.53 | 33,500 | — | — |
| 2026-01-02 | $5.49 | $5.49 | 34,200 | — | — |