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
- 2019-02-07 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 | — | — | — | $2.59 | 49,162 |
| 2026-09-03 | — | — | — | $2.74 | 290,515 |
| 2026-09-02 | — | — | — | $2.45 | 194,965 |
| 2026-09-01 | — | — | — | $2.23 | 30,949 |
| 2026-08-31 | — | — | — | $2.34 | 42,497 |
| 2026-08-28 | — | — | — | $2.38 | 34,456 |
| 2026-08-27 | $2.39 | $2.39 | 706,900 | $2.40 | 86,960 |
| 2026-08-26 | $2.46 | $2.46 | 995,500 | $2.38 | 87,952 |
| 2026-08-25 | $2.36 | $2.36 | 557,300 | $2.34 | 36,656 |
| 2026-08-24 | $2.30 | $2.30 | 738,100 | $2.37 | 51,317 |
| 2026-08-21 | $2.36 | $2.36 | 728,100 | $2.21 | 79,403 |
| 2026-08-20 | $2.26 | $2.26 | 662,200 | $2.49 | 56,531 |
| 2026-08-19 | $2.43 | $2.43 | 3,755,600 | $2.26 | 147,786 |
| 2026-08-18 | $2.21 | $2.21 | 4,774,000 | $2.08 | 69,932 |
| 2026-08-17 | $2.05 | $2.05 | 913,800 | $1.97 | 90,864 |
| 2026-08-14 | $1.96 | $1.96 | 649,000 | $2.01 | 73,597 |
| 2026-08-13 | $2.04 | $2.04 | 1,294,800 | $2.12 | 106,024 |
| 2026-08-12 | $2.15 | $2.15 | 786,200 | $2.05 | 45,348 |
| 2026-08-11 | $2.09 | $2.09 | 5,543,300 | $1.67 | 362,414 |
| 2026-08-10 | $1.69 | $1.69 | 805,600 | $1.76 | 37,178 |
| 2026-08-07 | $1.78 | $1.78 | 1,247,000 | $1.83 | 85,470 |
| 2026-08-06 | $1.83 | $1.83 | 5,704,400 | $1.49 | 451,409 |
| 2026-08-05 | $1.49 | $1.49 | 392,300 | $1.56 | 36,817 |
| 2026-08-04 | $1.54 | $1.54 | 407,200 | $1.56 | 31,889 |
| 2026-08-03 | $1.51 | $1.51 | 359,900 | $1.47 | 40,349 |
| 2026-07-31 | $1.51 | $1.51 | 548,300 | $1.61 | 69,443 |
| 2026-07-30 | $1.62 | $1.62 | 453,200 | $1.52 | 31,003 |
| 2026-07-29 | $1.52 | $1.52 | 307,900 | $1.51 | 24,762 |
| 2026-07-28 | $1.52 | $1.52 | 342,800 | $1.51 | 36,865 |
| 2026-07-27 | $1.51 | $1.51 | 229,000 | $1.51 | 21,675 |
| 2026-07-24 | $1.48 | $1.48 | 325,300 | $1.46 | 29,173 |
| 2026-07-23 | $1.49 | $1.49 | 607,100 | $1.53 | 58,741 |
| 2026-07-22 | $1.53 | $1.53 | 333,300 | $1.54 | 35,208 |
| 2026-07-21 | $1.54 | $1.54 | 499,600 | $1.45 | 39,358 |
| 2026-07-20 | $1.43 | $1.43 | 463,900 | $1.48 | 54,546 |
| 2026-07-17 | $1.50 | $1.50 | 500,200 | — | — |
| 2026-07-16 | $1.47 | $1.47 | 713,500 | — | — |
| 2026-07-15 | $1.50 | $1.50 | 719,600 | — | — |
| 2026-07-14 | $1.39 | $1.39 | 529,700 | — | — |
| 2026-07-13 | $1.51 | $1.51 | 775,700 | — | — |
| 2026-07-10 | $1.61 | $1.61 | 597,200 | — | — |
| 2026-07-09 | $1.64 | $1.64 | 589,200 | — | — |
| 2026-07-08 | $1.83 | $1.83 | 643,800 | — | — |
| 2026-07-07 | $1.93 | $1.93 | 416,200 | — | — |
| 2026-07-06 | $1.94 | $1.94 | 588,500 | — | — |
| 2026-07-02 | $2.06 | $2.06 | 394,000 | — | — |
| 2026-07-01 | $2.01 | $2.01 | 368,500 | — | — |
| 2026-06-30 | $2.01 | $2.01 | 609,400 | — | — |
| 2026-06-29 | $2.08 | $2.08 | 544,200 | — | — |
| 2026-06-26 | $1.86 | $1.86 | 3,845,400 | — | — |
| 2026-06-25 | $1.85 | $1.85 | 2,828,200 | — | — |
| 2026-06-24 | $1.79 | $1.79 | 510,400 | — | — |
| 2026-06-23 | $1.83 | $1.83 | 854,000 | — | — |
| 2026-06-22 | $1.78 | $1.78 | 1,592,800 | — | — |
| 2026-06-18 | $1.75 | $1.75 | 1,108,400 | — | — |
| 2026-06-17 | $1.56 | $1.56 | 496,000 | — | — |
| 2026-06-16 | $1.54 | $1.54 | 712,000 | — | — |
| 2026-06-15 | $1.48 | $1.48 | 629,600 | — | — |
| 2026-06-12 | $1.53 | $1.53 | 263,800 | — | — |
| 2026-06-11 | $1.57 | $1.57 | 428,200 | — | — |
| 2026-06-10 | $1.52 | $1.52 | 428,800 | — | — |
| 2026-06-09 | $1.63 | $1.63 | 439,500 | — | — |
| 2026-06-08 | $1.64 | $1.64 | 667,800 | — | — |
| 2026-06-05 | $1.64 | $1.64 | 364,300 | — | — |
| 2026-06-04 | $1.81 | $1.81 | 449,400 | — | — |
| 2026-06-03 | $1.78 | $1.78 | 1,691,700 | — | — |
| 2026-06-02 | $1.95 | $1.95 | 1,561,000 | — | — |
| 2026-06-01 | $2.07 | $2.07 | 705,800 | — | — |
| 2026-05-29 | $2.16 | $2.16 | 993,200 | — | — |
| 2026-05-28 | $2.15 | $2.15 | 1,300,400 | — | — |
| 2026-05-27 | $2.21 | $2.21 | 462,400 | — | — |
| 2026-05-26 | $2.19 | $2.19 | 480,600 | — | — |
| 2026-05-22 | $2.21 | $2.21 | 328,100 | — | — |
| 2026-05-21 | $2.21 | $2.21 | 929,700 | — | — |
| 2026-05-20 | $2.12 | $2.12 | 898,500 | — | — |
| 2026-05-19 | $2.11 | $2.11 | 790,400 | — | — |
| 2026-05-18 | $2.12 | $2.12 | 814,500 | — | — |
| 2026-05-15 | $2.16 | $2.16 | 1,104,600 | — | — |
| 2026-05-14 | $2.30 | $2.30 | 783,200 | — | — |
| 2026-05-13 | $2.15 | $2.15 | 459,100 | — | — |
| 2026-05-12 | $2.16 | $2.16 | 437,300 | — | — |
| 2026-05-11 | $2.05 | $2.05 | 389,100 | — | — |
| 2026-05-08 | $2.10 | $2.10 | 720,500 | — | — |
| 2026-05-07 | $2.44 | $2.44 | 276,500 | — | — |
| 2026-05-06 | $2.57 | $2.57 | 470,600 | — | — |
| 2026-05-05 | $2.57 | $2.57 | 361,200 | — | — |
| 2026-05-04 | $2.51 | $2.51 | 447,500 | — | — |
| 2026-05-01 | $2.36 | $2.36 | 420,300 | — | — |
| 2026-04-30 | $2.37 | $2.37 | 713,200 | — | — |
| 2026-04-29 | $2.30 | $2.30 | 369,000 | — | — |
| 2026-04-28 | $2.39 | $2.39 | 297,100 | — | — |
| 2026-04-27 | $2.35 | $2.35 | 592,900 | — | — |
| 2026-04-24 | $2.41 | $2.41 | 320,600 | — | — |
| 2026-04-23 | $2.43 | $2.43 | 303,400 | — | — |
| 2026-04-22 | $2.45 | $2.45 | 1,421,400 | — | — |
| 2026-04-21 | $2.46 | $2.46 | 298,700 | — | — |
| 2026-04-20 | $2.71 | $2.71 | 324,900 | — | — |
| 2026-04-17 | $2.57 | $2.57 | 343,100 | — | — |
| 2026-04-16 | $2.55 | $2.55 | 561,000 | — | — |
| 2026-04-15 | $2.58 | $2.58 | 538,400 | — | — |
| 2026-04-14 | $2.41 | $2.41 | 394,000 | — | — |
| 2026-04-13 | $2.33 | $2.33 | 362,200 | — | — |
| 2026-04-10 | $2.45 | $2.45 | 573,000 | — | — |
| 2026-04-09 | $2.40 | $2.40 | 271,200 | — | — |
| 2026-04-08 | $2.42 | $2.42 | 340,400 | — | — |
| 2026-04-07 | $2.47 | $2.47 | 562,100 | — | — |
| 2026-04-06 | $2.35 | $2.35 | 582,300 | — | — |
| 2026-04-02 | $2.41 | $2.41 | 1,316,700 | — | — |
| 2026-04-01 | $2.53 | $2.53 | 3,304,100 | — | — |
| 2026-03-31 | $2.15 | $2.15 | 352,400 | — | — |
| 2026-03-30 | $2.02 | $2.02 | 384,100 | — | — |
| 2026-03-27 | $2.00 | $2.00 | 466,500 | — | — |
| 2026-03-26 | $2.12 | $2.12 | 388,200 | — | — |
| 2026-03-25 | $2.17 | $2.17 | 589,300 | — | — |
| 2026-03-24 | $2.08 | $2.08 | 594,300 | — | — |
| 2026-03-23 | $2.06 | $2.06 | 408,700 | — | — |
| 2026-03-20 | $2.05 | $2.05 | 1,924,600 | — | — |
| 2026-03-19 | $2.06 | $2.06 | 379,800 | — | — |
| 2026-03-18 | $2.05 | $2.05 | 558,900 | — | — |
| 2026-03-17 | $2.23 | $2.23 | 515,900 | — | — |
| 2026-03-16 | $2.21 | $2.21 | 372,300 | — | — |
| 2026-03-13 | $2.20 | $2.20 | 648,700 | — | — |
| 2026-03-12 | $2.23 | $2.23 | 623,700 | — | — |
| 2026-03-11 | $2.32 | $2.32 | 813,200 | — | — |
| 2026-03-10 | $2.38 | $2.38 | 1,822,900 | — | — |
| 2026-03-09 | $2.19 | $2.19 | 939,000 | — | — |
| 2026-03-06 | $2.00 | $2.00 | 684,100 | — | — |
| 2026-03-05 | $1.98 | $1.98 | 1,100,200 | — | — |
| 2026-03-04 | $2.15 | $2.15 | 734,000 | — | — |
| 2026-03-03 | $2.11 | $2.11 | 647,100 | — | — |
| 2026-03-02 | $2.21 | $2.21 | 1,992,200 | — | — |
| 2026-02-27 | $2.43 | $2.43 | 1,337,500 | — | — |
| 2026-02-26 | $2.56 | $2.56 | 1,311,400 | — | — |
| 2026-02-25 | $2.39 | $2.39 | 992,600 | — | — |
| 2026-02-24 | $2.19 | $2.19 | 528,900 | — | — |
| 2026-02-23 | $2.10 | $2.10 | 840,600 | — | — |
| 2026-02-20 | $1.99 | $1.99 | 486,400 | — | — |
| 2026-02-19 | $2.01 | $2.01 | 563,800 | — | — |
| 2026-02-18 | $1.98 | $1.98 | 518,700 | — | — |
| 2026-02-17 | $1.97 | $1.97 | 669,200 | — | — |
| 2026-02-13 | $1.87 | $1.87 | 1,238,000 | — | — |
| 2026-02-12 | $1.90 | $1.90 | 1,319,800 | — | — |
| 2026-02-11 | $1.92 | $1.92 | 590,800 | — | — |
| 2026-02-10 | $1.95 | $1.95 | 928,800 | — | — |
| 2026-02-09 | $1.96 | $1.96 | 437,900 | — | — |
| 2026-02-06 | $1.96 | $1.96 | 1,161,400 | — | — |
| 2026-02-05 | $1.82 | $1.82 | 1,665,900 | — | — |
| 2026-02-04 | $1.93 | $1.93 | 722,700 | — | — |
| 2026-02-03 | $1.93 | $1.93 | 789,300 | — | — |
| 2026-02-02 | $1.99 | $1.99 | 851,200 | — | — |
| 2026-01-30 | $1.89 | $1.89 | 1,204,500 | — | — |
| 2026-01-29 | $1.91 | $1.91 | 469,500 | — | — |
| 2026-01-28 | $1.91 | $1.91 | 778,000 | — | — |
| 2026-01-27 | $1.95 | $1.95 | 226,800 | — | — |
| 2026-01-26 | $1.93 | $1.93 | 773,900 | — | — |
| 2026-01-23 | $1.94 | $1.94 | 671,900 | — | — |
| 2026-01-22 | $1.92 | $1.92 | 516,900 | — | — |
| 2026-01-21 | $1.92 | $1.92 | 691,500 | — | — |
| 2026-01-20 | $1.83 | $1.83 | 1,181,400 | — | — |
| 2026-01-16 | $1.84 | $1.84 | 1,207,200 | — | — |
| 2026-01-15 | $1.82 | $1.82 | 2,106,000 | — | — |
| 2026-01-14 | $1.85 | $1.85 | 1,286,900 | — | — |
| 2026-01-13 | $1.92 | $1.92 | 739,000 | — | — |
| 2026-01-12 | $1.84 | $1.84 | 1,271,900 | — | — |
| 2026-01-09 | $1.86 | $1.86 | 1,330,000 | — | — |
| 2026-01-08 | $1.77 | $1.77 | 1,001,900 | — | — |
| 2026-01-07 | $1.76 | $1.76 | 1,259,300 | — | — |
| 2026-01-06 | $1.69 | $1.69 | 1,421,100 | — | — |
| 2026-01-05 | $1.60 | $1.60 | 1,368,900 | — | — |
| 2026-01-02 | $1.53 | $1.53 | 638,700 | — | — |