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
- 2015-05-20 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 | — | — | — | $2.91 | 4,267 |
| 2026-09-03 | — | — | — | $2.82 | 8,072 |
| 2026-09-02 | — | — | — | $2.83 | 13,360 |
| 2026-09-01 | — | — | — | $2.83 | 13,927 |
| 2026-08-31 | — | — | — | $3.06 | 9,834 |
| 2026-08-28 | — | — | — | $3.14 | 25,775 |
| 2026-08-27 | $3.02 | $3.02 | 422,100 | $2.98 | 28,111 |
| 2026-08-26 | $2.82 | $2.82 | 178,200 | $2.85 | 11,338 |
| 2026-08-25 | $2.83 | $2.83 | 128,100 | $2.82 | 9,045 |
| 2026-08-24 | $2.82 | $2.82 | 111,000 | $2.85 | 8,036 |
| 2026-08-21 | $2.84 | $2.84 | 136,600 | $2.89 | 7,344 |
| 2026-08-20 | $2.80 | $2.80 | 56,900 | $2.87 | 2,487 |
| 2026-08-19 | $2.82 | $2.82 | 207,200 | $2.77 | 10,244 |
| 2026-08-18 | $2.73 | $2.73 | 88,600 | $2.76 | 4,179 |
| 2026-08-17 | $2.78 | $2.78 | 124,900 | $2.90 | 8,180 |
| 2026-08-14 | $2.83 | $2.83 | 122,500 | $2.87 | 6,319 |
| 2026-08-13 | $2.89 | $2.89 | 148,800 | $2.84 | 8,760 |
| 2026-08-12 | $2.82 | $2.82 | 182,000 | $2.87 | 10,480 |
| 2026-08-11 | $2.91 | $2.91 | 69,800 | $2.87 | 3,587 |
| 2026-08-10 | $2.93 | $2.93 | 126,100 | $2.97 | 5,381 |
| 2026-08-07 | $2.96 | $2.96 | 367,600 | $2.93 | 28,735 |
| 2026-08-06 | $2.90 | $2.90 | 116,300 | $2.94 | 5,603 |
| 2026-08-05 | $2.96 | $2.96 | 171,800 | $2.98 | 6,062 |
| 2026-08-04 | $3.02 | $3.02 | 199,000 | $3.01 | 11,709 |
| 2026-08-03 | $3.01 | $3.01 | 170,500 | $2.99 | 7,411 |
| 2026-07-31 | $2.87 | $2.87 | 165,100 | $2.94 | 8,344 |
| 2026-07-30 | $2.98 | $2.98 | 205,400 | $2.97 | 14,198 |
| 2026-07-29 | $3.08 | $3.08 | 436,100 | $2.94 | 18,665 |
| 2026-07-28 | $2.89 | $2.89 | 210,700 | $2.83 | 10,599 |
| 2026-07-27 | $2.82 | $2.82 | 638,500 | $2.61 | 35,606 |
| 2026-07-24 | $2.48 | $2.48 | 246,900 | $2.50 | 7,793 |
| 2026-07-23 | $2.46 | $2.46 | 292,500 | $2.45 | 13,270 |
| 2026-07-22 | $2.48 | $2.48 | 143,300 | $2.52 | 6,713 |
| 2026-07-21 | $2.51 | $2.51 | 141,700 | $2.51 | 6,365 |
| 2026-07-20 | $2.51 | $2.51 | 445,000 | $2.50 | 35,726 |
| 2026-07-17 | $2.51 | $2.51 | 293,400 | — | — |
| 2026-07-16 | $2.56 | $2.56 | 207,900 | — | — |
| 2026-07-15 | $2.62 | $2.62 | 198,400 | — | — |
| 2026-07-14 | $2.72 | $2.72 | 212,300 | — | — |
| 2026-07-13 | $2.77 | $2.77 | 211,500 | — | — |
| 2026-07-10 | $2.84 | $2.84 | 228,300 | — | — |
| 2026-07-09 | $2.88 | $2.88 | 261,300 | — | — |
| 2026-07-08 | $2.83 | $2.83 | 586,800 | — | — |
| 2026-07-07 | $2.78 | $2.78 | 192,800 | — | — |
| 2026-07-06 | $2.79 | $2.79 | 169,200 | — | — |
| 2026-07-02 | $2.78 | $2.78 | 305,500 | — | — |
| 2026-07-01 | $2.90 | $2.90 | 217,000 | — | — |
| 2026-06-30 | $2.83 | $2.83 | 135,300 | — | — |
| 2026-06-29 | $2.85 | $2.85 | 127,000 | — | — |
| 2026-06-26 | $2.77 | $2.77 | 171,700 | — | — |
| 2026-06-25 | $2.76 | $2.76 | 305,400 | — | — |
| 2026-06-24 | $2.88 | $2.88 | 850,300 | — | — |
| 2026-06-23 | $2.77 | $2.77 | 311,300 | — | — |
| 2026-06-22 | $2.72 | $2.72 | 241,200 | — | — |
| 2026-06-18 | $2.79 | $2.79 | 161,900 | — | — |
| 2026-06-17 | $2.74 | $2.74 | 304,900 | — | — |
| 2026-06-16 | $2.73 | $2.73 | 155,200 | — | — |
| 2026-06-15 | $2.75 | $2.75 | 305,200 | — | — |
| 2026-06-12 | $2.75 | $2.75 | 290,900 | — | — |
| 2026-06-11 | $2.70 | $2.70 | 340,600 | — | — |
| 2026-06-10 | $2.59 | $2.59 | 199,600 | — | — |
| 2026-06-09 | $2.64 | $2.64 | 223,100 | — | — |
| 2026-06-08 | $2.68 | $2.68 | 289,400 | — | — |
| 2026-06-05 | $2.65 | $2.65 | 346,200 | — | — |
| 2026-06-04 | $2.67 | $2.67 | 142,700 | — | — |
| 2026-06-03 | $2.64 | $2.64 | 319,700 | — | — |
| 2026-06-02 | $2.68 | $2.68 | 230,700 | — | — |
| 2026-06-01 | $2.71 | $2.71 | 249,400 | — | — |
| 2026-05-29 | $2.59 | $2.59 | 254,600 | — | — |
| 2026-05-28 | $2.56 | $2.56 | 284,000 | — | — |
| 2026-05-27 | $2.53 | $2.53 | 225,100 | — | — |
| 2026-05-26 | $2.59 | $2.59 | 310,100 | — | — |
| 2026-05-22 | $2.50 | $2.50 | 366,100 | — | — |
| 2026-05-21 | $2.57 | $2.57 | 264,800 | — | — |
| 2026-05-20 | $2.54 | $2.54 | 628,800 | — | — |
| 2026-05-19 | $2.56 | $2.56 | 201,700 | — | — |
| 2026-05-18 | $2.50 | $2.50 | 187,700 | — | — |
| 2026-05-15 | $2.46 | $2.46 | 596,800 | — | — |
| 2026-05-14 | $2.70 | $2.70 | 214,100 | — | — |
| 2026-05-13 | $2.76 | $2.76 | 575,500 | — | — |
| 2026-05-12 | $2.68 | $2.68 | 194,400 | — | — |
| 2026-05-11 | $2.70 | $2.70 | 257,300 | — | — |
| 2026-05-08 | $2.75 | $2.75 | 236,000 | — | — |
| 2026-05-07 | $2.76 | $2.76 | 168,400 | — | — |
| 2026-05-06 | $2.77 | $2.77 | 272,700 | — | — |
| 2026-05-05 | $2.74 | $2.74 | 155,500 | — | — |
| 2026-05-04 | $2.75 | $2.75 | 248,800 | — | — |
| 2026-05-01 | $2.74 | $2.74 | 172,900 | — | — |
| 2026-04-30 | $2.72 | $2.72 | 213,400 | — | — |
| 2026-04-29 | $2.76 | $2.76 | 164,200 | — | — |
| 2026-04-28 | $2.83 | $2.83 | 311,700 | — | — |
| 2026-04-27 | $2.80 | $2.80 | 280,600 | — | — |
| 2026-04-24 | $2.79 | $2.79 | 208,600 | — | — |
| 2026-04-23 | $2.78 | $2.78 | 391,600 | — | — |
| 2026-04-22 | $2.92 | $2.92 | 501,300 | — | — |
| 2026-04-21 | $2.98 | $2.98 | 611,600 | — | — |
| 2026-04-20 | $3.13 | $3.13 | 697,500 | — | — |
| 2026-04-17 | $3.14 | $3.14 | 649,500 | — | — |
| 2026-04-16 | $2.99 | $2.99 | 1,561,400 | — | — |
| 2026-04-15 | $2.68 | $2.68 | 726,500 | — | — |
| 2026-04-14 | $2.62 | $2.62 | 648,000 | — | — |
| 2026-04-13 | $2.59 | $2.59 | 480,000 | — | — |
| 2026-04-10 | $2.42 | $2.42 | 676,500 | — | — |
| 2026-04-09 | $2.58 | $2.58 | 340,900 | — | — |
| 2026-04-08 | $2.54 | $2.54 | 359,500 | — | — |
| 2026-04-07 | $2.47 | $2.47 | 179,500 | — | — |
| 2026-04-06 | $2.54 | $2.54 | 189,600 | — | — |
| 2026-04-02 | $2.52 | $2.52 | 153,800 | — | — |
| 2026-04-01 | $2.39 | $2.39 | 247,300 | — | — |
| 2026-03-31 | $2.39 | $2.39 | 389,100 | — | — |
| 2026-03-30 | $2.34 | $2.34 | 594,700 | — | — |
| 2026-03-27 | $2.10 | $2.10 | 426,200 | — | — |
| 2026-03-26 | $2.18 | $2.18 | 1,217,100 | — | — |
| 2026-03-25 | $2.48 | $2.48 | 1,084,400 | — | — |
| 2026-03-24 | $2.13 | $2.13 | 311,000 | — | — |
| 2026-03-23 | $2.15 | $2.15 | 222,500 | — | — |
| 2026-03-20 | $2.16 | $2.16 | 291,900 | — | — |
| 2026-03-19 | $2.20 | $2.20 | 537,700 | — | — |
| 2026-03-18 | $2.25 | $2.25 | 320,500 | — | — |
| 2026-03-17 | $2.37 | $2.37 | 166,700 | — | — |
| 2026-03-16 | $2.40 | $2.40 | 55,800 | — | — |
| 2026-03-13 | $2.40 | $2.40 | 83,000 | — | — |
| 2026-03-12 | $2.41 | $2.41 | 166,100 | — | — |
| 2026-03-11 | $2.44 | $2.44 | 133,300 | — | — |
| 2026-03-10 | $2.46 | $2.46 | 207,600 | — | — |
| 2026-03-09 | $2.35 | $2.35 | 131,200 | — | — |
| 2026-03-06 | $2.38 | $2.38 | 147,600 | — | — |
| 2026-03-05 | $2.36 | $2.36 | 367,300 | — | — |
| 2026-03-04 | $2.40 | $2.40 | 195,600 | — | — |
| 2026-03-03 | $2.42 | $2.42 | 447,700 | — | — |
| 2026-03-02 | $2.47 | $2.47 | 181,600 | — | — |
| 2026-02-27 | $2.51 | $2.51 | 284,700 | — | — |
| 2026-02-26 | $2.58 | $2.58 | 332,800 | — | — |
| 2026-02-25 | $2.62 | $2.62 | 338,400 | — | — |
| 2026-02-24 | $2.69 | $2.69 | 64,700 | — | — |
| 2026-02-23 | $2.68 | $2.68 | 115,300 | — | — |
| 2026-02-20 | $2.76 | $2.76 | 262,500 | — | — |
| 2026-02-19 | $2.72 | $2.72 | 92,600 | — | — |
| 2026-02-18 | $2.71 | $2.71 | 110,900 | — | — |
| 2026-02-17 | $2.62 | $2.62 | 197,900 | — | — |
| 2026-02-13 | $2.68 | $2.68 | 109,700 | — | — |
| 2026-02-12 | $2.63 | $2.63 | 246,500 | — | — |
| 2026-02-11 | $2.70 | $2.70 | 764,400 | — | — |
| 2026-02-10 | $2.72 | $2.72 | 211,300 | — | — |
| 2026-02-09 | $2.68 | $2.68 | 103,200 | — | — |
| 2026-02-06 | $2.68 | $2.68 | 302,100 | — | — |
| 2026-02-05 | $2.55 | $2.55 | 345,400 | — | — |
| 2026-02-04 | $2.63 | $2.63 | 266,400 | — | — |
| 2026-02-03 | $2.63 | $2.63 | 217,500 | — | — |
| 2026-02-02 | $2.64 | $2.64 | 142,500 | — | — |
| 2026-01-30 | $2.68 | $2.68 | 370,900 | — | — |
| 2026-01-29 | $2.76 | $2.76 | 406,800 | — | — |
| 2026-01-28 | $2.88 | $2.88 | 271,300 | — | — |
| 2026-01-27 | $2.83 | $2.83 | 216,400 | — | — |
| 2026-01-26 | $2.77 | $2.77 | 149,800 | — | — |
| 2026-01-23 | $2.80 | $2.80 | 166,500 | — | — |
| 2026-01-22 | $2.85 | $2.85 | 140,800 | — | — |
| 2026-01-21 | $2.83 | $2.83 | 290,100 | — | — |
| 2026-01-20 | $2.77 | $2.77 | 310,500 | — | — |
| 2026-01-16 | $2.79 | $2.79 | 401,400 | — | — |
| 2026-01-15 | $2.93 | $2.93 | 281,300 | — | — |
| 2026-01-14 | $2.99 | $2.99 | 185,100 | — | — |
| 2026-01-13 | $3.05 | $3.05 | 380,500 | — | — |
| 2026-01-12 | $3.05 | $3.05 | 628,800 | — | — |
| 2026-01-09 | $2.86 | $2.86 | 188,100 | — | — |
| 2026-01-08 | $2.93 | $2.93 | 234,600 | — | — |
| 2026-01-07 | $2.81 | $2.81 | 220,300 | — | — |
| 2026-01-06 | $2.78 | $2.78 | 291,500 | — | — |
| 2026-01-05 | $2.86 | $2.86 | 512,200 | — | — |
| 2026-01-02 | $2.81 | $2.81 | 256,200 | — | — |