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
- 2024-08-16 to 2026-09-02
- 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 |
|---|---|---|---|---|---|
| 2026-09-02 | — | — | — | $2.60 | 1,000 |
| 2026-09-01 | — | — | — | $2.58 | 85 |
| 2026-08-31 | — | — | — | $2.66 | 100 |
| 2026-08-28 | — | — | — | $2.88 | 414 |
| 2026-08-27 | $2.91 | $2.91 | 24,000 | $2.90 | 376 |
| 2026-08-26 | $2.95 | $2.95 | 51,900 | $2.91 | 912 |
| 2026-08-25 | $2.97 | $2.97 | 51,700 | $2.97 | 687 |
| 2026-08-24 | $2.94 | $2.94 | 96,100 | $2.83 | 677 |
| 2026-08-21 | $2.96 | $2.96 | 119,600 | $3.02 | 139 |
| 2026-08-20 | $3.07 | $3.07 | 413,200 | $3.05 | 1,290 |
| 2026-08-19 | $3.11 | $3.11 | 801,100 | $3.14 | 2,611 |
| 2026-08-18 | $3.00 | $3.00 | 173,400 | $3.29 | 801 |
| 2026-08-17 | $3.55 | $3.55 | 197,100 | $3.56 | 3,707 |
| 2026-08-14 | $3.57 | $3.57 | 460,100 | $3.63 | 3,278 |
| 2026-08-13 | $5.65 | $5.65 | 6,415,300 | $5.28 | 8,409 |
| 2026-08-12 | $4.53 | $4.53 | 350,900 | $4.69 | 100 |
| 2026-08-11 | $5.17 | $5.17 | 87,800 | $5.08 | 620 |
| 2026-08-10 | $5.65 | $5.65 | 320,000 | $5.01 | 640 |
| 2026-08-07 | $5.98 | $5.98 | 1,248,000 | $6.27 | 1,713 |
| 2026-08-06 | $7.95 | $7.95 | 3,246,100 | $7.94 | 33,036 |
| 2026-08-05 | $23.43 | $23.43 | 61,473,700 | $7.23 | 74,952 |
| 2026-08-04 | $2.60 | $2.60 | 0 | — | — |
| 2026-08-03 | $2.60 | $2.60 | 2,700 | — | — |
| 2026-07-31 | $2.98 | $2.98 | 500 | — | — |
| 2026-07-30 | $3.05 | $3.04 | 16,900 | $3.29 | 118 |
| 2026-07-29 | $2.79 | $2.79 | 15,700 | — | — |
| 2026-07-28 | $3.23 | $3.23 | 1,500 | — | — |
| 2026-07-27 | $3.31 | $3.31 | 1,800 | — | — |
| 2026-07-24 | $3.09 | $3.09 | 200 | — | — |
| 2026-07-23 | $3.00 | $3.00 | 2,900 | $3.00 | 36 |
| 2026-07-22 | $3.20 | $3.20 | 6,500 | — | — |
| 2026-07-21 | $3.23 | $3.23 | 1,700 | — | — |
| 2026-07-20 | $3.37 | $3.37 | 3,500 | — | — |
| 2026-07-17 | $3.25 | $3.25 | 6,300 | — | — |
| 2026-07-16 | $3.52 | $3.52 | 1,300 | — | — |
| 2026-07-15 | $3.62 | $3.62 | 8,000 | — | — |
| 2026-07-14 | $3.88 | $3.88 | 38,800 | — | — |
| 2026-07-13 | $3.40 | $3.40 | 4,090 | — | — |
| 2026-07-10 | $3.36 | $3.36 | 3,310 | — | — |
| 2026-07-09 | $3.54 | $3.54 | 1,240 | — | — |
| 2026-07-08 | $3.50 | $3.50 | 990 | — | — |
| 2026-07-07 | $3.59 | $3.59 | 1,590 | — | — |
| 2026-07-06 | $3.65 | $3.65 | 1,650 | — | — |
| 2026-07-02 | $3.83 | $3.83 | 2,410 | — | — |
| 2026-07-01 | $4.00 | $4.00 | 11,970 | — | — |
| 2026-06-30 | $3.51 | $3.51 | 3,750 | — | — |
| 2026-06-29 | $3.53 | $3.53 | 4,250 | — | — |
| 2026-06-26 | $3.49 | $3.49 | 23,880 | — | — |
| 2026-06-25 | $3.70 | $3.70 | 23,650 | — | — |
| 2026-06-24 | $3.89 | $3.89 | 63,420 | — | — |
| 2026-06-23 | $3.87 | $3.87 | 13,270 | — | — |
| 2026-06-22 | $4.00 | $4.00 | 3,120 | — | — |
| 2026-06-18 | $3.91 | $3.91 | 1,890 | — | — |
| 2026-06-17 | $4.09 | $4.09 | 5,350 | — | — |
| 2026-06-16 | $3.90 | $3.90 | 24,910 | — | — |
| 2026-06-15 | $4.07 | $4.07 | 1,410 | — | — |
| 2026-06-12 | $4.15 | $4.15 | 10,080 | — | — |
| 2026-06-11 | $4.30 | $4.30 | 9,790 | — | — |
| 2026-06-10 | $5.08 | $5.08 | 71,230 | — | — |
| 2026-06-09 | $4.17 | $4.17 | 166,370 | — | — |
| 2026-06-08 | $4.10 | $4.10 | 105,840 | — | — |
| 2026-06-05 | $5.43 | $5.43 | 935,670 | — | — |
| 2026-06-04 | $4.12 | $4.12 | 430 | — | — |
| 2026-06-03 | $4.39 | $4.39 | 1,630 | — | — |
| 2026-06-02 | $4.61 | $4.61 | 7,290 | — | — |
| 2026-06-01 | $5.04 | $5.04 | 2,960 | — | — |
| 2026-05-29 | $5.45 | $5.45 | 12,490 | — | — |
| 2026-05-28 | $4.27 | $4.27 | 2,270 | — | — |
| 2026-05-27 | $4.19 | $4.19 | 580 | — | — |
| 2026-05-26 | $4.47 | $4.47 | 360 | — | — |
| 2026-05-22 | $4.55 | $4.55 | 1,630 | — | — |
| 2026-05-21 | $4.69 | $4.69 | 490 | — | — |
| 2026-05-20 | $4.90 | $4.90 | 1,350 | — | — |
| 2026-05-19 | $4.73 | $4.73 | 2,490 | — | — |
| 2026-05-18 | $4.72 | $4.72 | 9,100 | — | — |
| 2026-05-15 | $4.76 | $4.76 | 1,230 | — | — |
| 2026-05-14 | $4.81 | $4.81 | 1,940 | — | — |
| 2026-05-13 | $4.96 | $4.96 | 4,050 | — | — |
| 2026-05-12 | $5.03 | $5.03 | 1,880 | — | — |
| 2026-05-11 | $5.16 | $5.16 | 2,040 | — | — |
| 2026-05-08 | $5.35 | $5.35 | 4,650 | — | — |
| 2026-05-07 | $5.30 | $5.30 | 13,620 | — | — |
| 2026-05-06 | $5.00 | $5.00 | 5,170 | — | — |
| 2026-05-05 | $5.13 | $5.13 | 1,800 | — | — |
| 2026-05-04 | $5.45 | $5.45 | 3,990 | — | — |
| 2026-05-01 | $5.46 | $5.46 | 1,370 | — | — |
| 2026-04-30 | $5.62 | $5.62 | 6,860 | — | — |
| 2026-04-29 | $5.79 | $5.79 | 14,000 | — | — |
| 2026-04-28 | $5.71 | $5.71 | 9,210 | — | — |
| 2026-04-27 | $6.03 | $6.03 | 14,540 | — | — |
| 2026-04-24 | $5.70 | $5.70 | 10,230 | — | — |
| 2026-04-23 | $6.26 | $6.26 | 38,440 | — | — |
| 2026-04-22 | $6.09 | $6.09 | 38,720 | — | — |
| 2026-04-21 | $6.40 | $6.40 | 77,140 | — | — |
| 2026-04-20 | $6.00 | $6.00 | 227,990 | — | — |
| 2026-04-17 | $4.96 | $4.96 | 18,060,630 | — | — |
| 2026-04-16 | $3.70 | $3.70 | 227,050 | — | — |
| 2026-04-15 | $4.10 | $4.10 | 4,720 | — | — |
| 2026-04-14 | $3.65 | $3.65 | 17,110 | — | — |
| 2026-04-13 | $4.04 | $4.04 | 1,000 | — | — |
| 2026-04-10 | $4.00 | $4.00 | 1,780 | — | — |
| 2026-04-09 | $4.23 | $4.23 | 2,510 | — | — |
| 2026-04-08 | $4.01 | $4.01 | 980 | — | — |
| 2026-04-07 | $4.08 | $4.08 | 3,520 | — | — |
| 2026-04-06 | $3.87 | $3.87 | 1,110 | — | — |
| 2026-04-02 | $4.03 | $4.03 | 1,840 | — | — |
| 2026-04-01 | $4.48 | $4.48 | 26,060 | — | — |
| 2026-03-31 | $3.50 | $3.50 | 2,620 | — | — |
| 2026-03-30 | $4.20 | $4.20 | 2,410 | — | — |
| 2026-03-27 | $4.80 | $4.80 | 130 | — | — |
| 2026-03-26 | $5.20 | $5.20 | 200 | — | — |
| 2026-03-25 | $5.20 | $5.20 | 520 | — | — |
| 2026-03-24 | $5.15 | $5.15 | 650 | — | — |
| 2026-03-23 | $4.90 | $4.90 | 1,150 | — | — |
| 2026-03-20 | $5.62 | $5.62 | 1,010 | — | — |
| 2026-03-19 | $5.80 | $5.80 | 2,350 | — | — |
| 2026-03-18 | $6.00 | $6.00 | 2,410 | — | — |
| 2026-03-17 | $6.01 | $6.01 | 10,600 | — | — |
| 2026-03-16 | $6.20 | $6.20 | 148,420 | — | — |
| 2026-03-13 | $5.38 | $5.38 | 520 | — | — |
| 2026-03-12 | $5.90 | $5.90 | 150 | — | — |
| 2026-03-11 | $5.90 | $5.90 | 1,450 | — | — |
| 2026-03-10 | $5.86 | $5.86 | 14,450 | — | — |
| 2026-03-09 | $6.17 | $6.17 | 100 | — | — |
| 2026-03-06 | $5.99 | $5.99 | 70 | — | — |
| 2026-03-05 | $6.36 | $6.36 | 80 | — | — |
| 2026-03-04 | $7.04 | $7.04 | 120 | — | — |
| 2026-03-03 | $5.92 | $5.92 | 80 | — | — |
| 2026-03-02 | $5.92 | $5.92 | 480 | — | — |
| 2026-02-27 | $6.61 | $6.61 | 270 | — | — |
| 2026-02-26 | $6.61 | $6.61 | 890 | — | — |
| 2026-02-25 | $5.60 | $5.60 | 210 | — | — |
| 2026-02-24 | $5.60 | $5.60 | 440 | — | — |
| 2026-02-23 | $5.45 | $5.45 | 220 | — | — |
| 2026-02-20 | $5.99 | $5.99 | 140 | — | — |
| 2026-02-19 | $5.50 | $5.50 | 70 | — | — |
| 2026-02-18 | $5.50 | $5.50 | 430 | — | — |
| 2026-02-17 | $5.80 | $5.80 | 380 | — | — |
| 2026-02-13 | $6.10 | $6.10 | 620 | — | — |
| 2026-02-12 | $6.30 | $6.30 | 160 | — | — |
| 2026-02-11 | $6.50 | $6.50 | 1,230 | — | — |
| 2026-02-10 | $7.10 | $7.10 | 3,390 | — | — |
| 2026-02-09 | $6.20 | $6.20 | 2,570 | — | — |
| 2026-02-06 | $6.25 | $6.25 | 2,730 | — | — |
| 2026-02-05 | $6.82 | $6.82 | 920 | — | — |
| 2026-02-04 | $6.06 | $6.06 | 1,050 | — | — |
| 2026-02-03 | $6.60 | $6.60 | 800 | — | — |
| 2026-02-02 | $7.44 | $7.44 | 40 | — | — |
| 2026-01-30 | $7.52 | $7.52 | 3,220 | — | — |
| 2026-01-29 | $7.20 | $7.20 | 820 | — | — |
| 2026-01-28 | $7.20 | $7.20 | 0 | — | — |
| 2026-01-27 | $7.20 | $7.20 | 1,400 | — | — |
| 2026-01-26 | $7.30 | $7.30 | 1,910 | — | — |
| 2026-01-23 | $7.10 | $7.10 | 100 | — | — |
| 2026-01-22 | $7.85 | $7.85 | 2,230 | — | — |
| 2026-01-21 | $7.96 | $7.96 | 820 | — | — |
| 2026-01-20 | $7.73 | $7.73 | 8,790 | — | — |
| 2026-01-16 | $8.40 | $8.40 | 18,030 | — | — |
| 2026-01-15 | $7.70 | $7.70 | 10,470 | — | — |
| 2026-01-14 | $8.23 | $8.23 | 0 | — | — |
| 2026-01-13 | $8.23 | $8.23 | 160 | — | — |
| 2026-01-12 | $8.80 | $8.80 | 190 | — | — |
| 2026-01-09 | $8.90 | $8.90 | 310 | — | — |
| 2026-01-08 | $9.00 | $9.00 | 2,210 | — | — |
| 2026-01-07 | $10.00 | $10.00 | 4,060 | — | — |
| 2026-01-06 | $9.00 | $9.00 | 1,230 | — | — |
| 2026-01-05 | $9.40 | $9.40 | 1,640 | — | — |
| 2026-01-02 | $8.72 | $8.72 | 220 | — | — |