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
- 2000-08-11 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 | — | — | — | $2.58 | 20,067 |
| 2026-09-03 | — | — | — | $2.64 | 9,785 |
| 2026-09-02 | — | — | — | $2.61 | 13,337 |
| 2026-09-01 | — | — | — | $2.57 | 16,018 |
| 2026-08-31 | — | — | — | $2.63 | 10,925 |
| 2026-08-28 | — | — | — | $2.71 | 13,217 |
| 2026-08-27 | $2.76 | $2.76 | 301,300 | $2.80 | 17,730 |
| 2026-08-26 | $2.84 | $2.84 | 666,200 | $2.85 | 38,876 |
| 2026-08-25 | $2.87 | $2.87 | 799,300 | $2.67 | 38,973 |
| 2026-08-24 | $2.59 | $2.59 | 218,400 | $2.58 | 17,089 |
| 2026-08-21 | $2.62 | $2.62 | 447,200 | $2.64 | 43,947 |
| 2026-08-20 | $2.65 | $2.65 | 993,800 | $2.55 | 57,238 |
| 2026-08-19 | $2.44 | $2.44 | 212,700 | $2.47 | 19,464 |
| 2026-08-18 | $2.38 | $2.38 | 98,000 | $2.33 | 7,097 |
| 2026-08-17 | $2.35 | $2.35 | 201,400 | $2.39 | 25,809 |
| 2026-08-14 | $2.41 | $2.41 | 191,200 | $2.41 | 7,226 |
| 2026-08-13 | $2.41 | $2.41 | 280,000 | $2.49 | 20,580 |
| 2026-08-12 | $2.50 | $2.50 | 446,900 | $2.42 | 26,959 |
| 2026-08-11 | $2.40 | $2.40 | 297,200 | $2.34 | 22,018 |
| 2026-08-10 | $2.34 | $2.34 | 231,400 | $2.36 | 18,835 |
| 2026-08-07 | $2.41 | $2.41 | 276,200 | $2.35 | 18,198 |
| 2026-08-06 | $2.30 | $2.30 | 207,100 | $2.31 | 11,110 |
| 2026-08-05 | $2.28 | $2.28 | 238,900 | $2.37 | 15,097 |
| 2026-08-04 | $2.38 | $2.38 | 345,300 | $2.38 | 20,496 |
| 2026-08-03 | $2.38 | $2.38 | 592,800 | $2.30 | 45,112 |
| 2026-07-31 | $2.35 | $2.35 | 350,200 | $2.32 | 18,528 |
| 2026-07-30 | $2.34 | $2.34 | 164,800 | $2.27 | 7,962 |
| 2026-07-29 | $2.24 | $2.24 | 198,300 | $2.28 | 13,165 |
| 2026-07-28 | $2.26 | $2.26 | 179,000 | $2.37 | 17,250 |
| 2026-07-27 | $2.38 | $2.38 | 103,600 | $2.32 | 8,485 |
| 2026-07-24 | $2.28 | $2.28 | 200,100 | $2.35 | 11,222 |
| 2026-07-23 | $2.34 | $2.34 | 174,500 | $2.39 | 11,753 |
| 2026-07-22 | $2.42 | $2.42 | 184,300 | $2.47 | 12,779 |
| 2026-07-21 | $2.49 | $2.49 | 255,200 | $2.36 | 14,590 |
| 2026-07-20 | $2.34 | $2.34 | 262,600 | $2.39 | 14,888 |
| 2026-07-17 | $2.37 | $2.37 | 154,800 | — | — |
| 2026-07-16 | $2.33 | $2.33 | 398,300 | — | — |
| 2026-07-15 | $2.36 | $2.36 | 207,100 | — | — |
| 2026-07-14 | $2.30 | $2.30 | 141,900 | — | — |
| 2026-07-13 | $2.30 | $2.30 | 234,600 | — | — |
| 2026-07-10 | $2.39 | $2.39 | 158,800 | — | — |
| 2026-07-09 | $2.47 | $2.47 | 427,600 | — | — |
| 2026-07-08 | $2.41 | $2.41 | 370,700 | — | — |
| 2026-07-07 | $2.39 | $2.39 | 220,700 | — | — |
| 2026-07-06 | $2.36 | $2.36 | 330,900 | — | — |
| 2026-07-02 | $2.28 | $2.28 | 494,900 | — | — |
| 2026-07-01 | $2.13 | $2.13 | 173,400 | — | — |
| 2026-06-30 | $2.14 | $2.14 | 286,200 | — | — |
| 2026-06-29 | $2.16 | $2.16 | 257,100 | — | — |
| 2026-06-26 | $2.09 | $2.09 | 293,500 | — | — |
| 2026-06-25 | $2.02 | $2.02 | 236,000 | — | — |
| 2026-06-24 | $2.01 | $2.01 | 162,000 | — | — |
| 2026-06-23 | $2.02 | $2.02 | 268,900 | — | — |
| 2026-06-22 | $2.07 | $2.07 | 234,900 | — | — |
| 2026-06-18 | $2.01 | $2.01 | 503,800 | — | — |
| 2026-06-17 | $1.99 | $1.99 | 275,700 | — | — |
| 2026-06-16 | $2.03 | $2.03 | 346,000 | — | — |
| 2026-06-15 | $2.02 | $2.02 | 288,500 | — | — |
| 2026-06-12 | $2.04 | $2.04 | 207,000 | — | — |
| 2026-06-11 | $2.04 | $2.04 | 359,200 | — | — |
| 2026-06-10 | $1.96 | $1.96 | 352,700 | — | — |
| 2026-06-09 | $2.02 | $2.02 | 462,800 | — | — |
| 2026-06-08 | $2.04 | $2.04 | 458,900 | — | — |
| 2026-06-05 | $2.10 | $2.10 | 242,400 | — | — |
| 2026-06-04 | $2.22 | $2.22 | 574,900 | — | — |
| 2026-06-03 | $2.19 | $2.19 | 807,800 | — | — |
| 2026-06-02 | $2.26 | $2.26 | 1,117,400 | — | — |
| 2026-06-01 | $2.46 | $2.46 | 738,200 | — | — |
| 2026-05-29 | $2.63 | $2.63 | 373,900 | — | — |
| 2026-05-28 | $2.78 | $2.78 | 545,600 | — | — |
| 2026-05-27 | $2.76 | $2.76 | 365,300 | — | — |
| 2026-05-26 | $2.65 | $2.65 | 417,800 | — | — |
| 2026-05-22 | $2.80 | $2.80 | 580,000 | — | — |
| 2026-05-21 | $2.61 | $2.61 | 541,200 | — | — |
| 2026-05-20 | $2.71 | $2.71 | 265,500 | — | — |
| 2026-05-19 | $2.73 | $2.73 | 956,000 | — | — |
| 2026-05-18 | $2.86 | $2.86 | 1,703,800 | — | — |
| 2026-05-15 | $2.75 | $2.75 | 834,200 | — | — |
| 2026-05-14 | $3.03 | $3.03 | 772,800 | — | — |
| 2026-05-13 | $2.85 | $2.85 | 131,900 | — | — |
| 2026-05-12 | $2.83 | $2.83 | 323,900 | — | — |
| 2026-05-11 | $2.87 | $2.87 | 444,100 | — | — |
| 2026-05-08 | $2.90 | $2.90 | 337,800 | — | — |
| 2026-05-07 | $2.86 | $2.86 | 410,800 | — | — |
| 2026-05-06 | $2.76 | $2.76 | 405,600 | — | — |
| 2026-05-05 | $2.72 | $2.72 | 452,600 | — | — |
| 2026-05-04 | $2.64 | $2.64 | 476,200 | — | — |
| 2026-05-01 | $2.71 | $2.71 | 426,400 | — | — |
| 2026-04-30 | $2.66 | $2.66 | 345,000 | — | — |
| 2026-04-29 | $2.60 | $2.60 | 727,700 | — | — |
| 2026-04-28 | $2.73 | $2.73 | 817,600 | — | — |
| 2026-04-27 | $2.92 | $2.92 | 946,700 | — | — |
| 2026-04-24 | $3.10 | $3.10 | 1,248,400 | — | — |
| 2026-04-23 | $2.92 | $2.92 | 582,000 | — | — |
| 2026-04-22 | $2.83 | $2.83 | 302,800 | — | — |
| 2026-04-21 | $2.84 | $2.84 | 278,300 | — | — |
| 2026-04-20 | $2.88 | $2.88 | 274,600 | — | — |
| 2026-04-17 | $2.82 | $2.82 | 660,300 | — | — |
| 2026-04-16 | $2.89 | $2.89 | 479,700 | — | — |
| 2026-04-15 | $2.89 | $2.89 | 672,600 | — | — |
| 2026-04-14 | $2.88 | $2.88 | 885,100 | — | — |
| 2026-04-13 | $2.76 | $2.76 | 678,300 | — | — |
| 2026-04-10 | $2.58 | $2.58 | 765,700 | — | — |
| 2026-04-09 | $2.48 | $2.48 | 437,000 | — | — |
| 2026-04-08 | $2.29 | $2.29 | 294,500 | — | — |
| 2026-04-07 | $2.32 | $2.32 | 487,000 | — | — |
| 2026-04-06 | $2.18 | $2.18 | 379,400 | — | — |
| 2026-04-02 | $2.26 | $2.26 | 205,700 | — | — |
| 2026-04-01 | $2.20 | $2.20 | 217,000 | — | — |
| 2026-03-31 | $2.13 | $2.13 | 266,600 | — | — |
| 2026-03-30 | $1.99 | $1.99 | 189,800 | — | — |
| 2026-03-27 | $2.04 | $2.04 | 141,700 | — | — |
| 2026-03-26 | $2.06 | $2.06 | 128,300 | — | — |
| 2026-03-25 | $2.06 | $2.06 | 120,300 | — | — |
| 2026-03-24 | $2.07 | $2.07 | 137,200 | — | — |
| 2026-03-23 | $2.09 | $2.09 | 230,100 | — | — |
| 2026-03-20 | $2.09 | $2.09 | 194,200 | — | — |
| 2026-03-19 | $2.11 | $2.11 | 184,600 | — | — |
| 2026-03-18 | $2.17 | $2.17 | 265,300 | — | — |
| 2026-03-17 | $2.27 | $2.27 | 181,800 | — | — |
| 2026-03-16 | $2.27 | $2.27 | 398,900 | — | — |
| 2026-03-13 | $2.24 | $2.24 | 307,700 | — | — |
| 2026-03-12 | $2.21 | $2.21 | 301,900 | — | — |
| 2026-03-11 | $2.28 | $2.28 | 429,100 | — | — |
| 2026-03-10 | $2.24 | $2.24 | 372,200 | — | — |
| 2026-03-09 | $2.15 | $2.15 | 234,800 | — | — |
| 2026-03-06 | $2.08 | $2.08 | 190,700 | — | — |
| 2026-03-05 | $2.05 | $2.05 | 206,400 | — | — |
| 2026-03-04 | $2.14 | $2.14 | 266,500 | — | — |
| 2026-03-03 | $2.00 | $2.00 | 523,900 | — | — |
| 2026-03-02 | $2.25 | $2.25 | 2,116,700 | — | — |
| 2026-02-27 | $1.81 | $1.81 | 334,200 | — | — |
| 2026-02-26 | $1.79 | $1.79 | 97,800 | — | — |
| 2026-02-25 | $1.76 | $1.76 | 103,300 | — | — |
| 2026-02-24 | $1.77 | $1.77 | 202,400 | — | — |
| 2026-02-23 | $1.71 | $1.71 | 160,800 | — | — |
| 2026-02-20 | $1.74 | $1.74 | 150,400 | — | — |
| 2026-02-19 | $1.79 | $1.79 | 239,000 | — | — |
| 2026-02-18 | $1.70 | $1.70 | 185,700 | — | — |
| 2026-02-17 | $1.68 | $1.68 | 132,900 | — | — |
| 2026-02-13 | $1.65 | $1.65 | 129,700 | — | — |
| 2026-02-12 | $1.67 | $1.67 | 124,200 | — | — |
| 2026-02-11 | $1.71 | $1.71 | 183,600 | — | — |
| 2026-02-10 | $1.76 | $1.76 | 329,600 | — | — |
| 2026-02-09 | $1.71 | $1.71 | 179,400 | — | — |
| 2026-02-06 | $1.67 | $1.67 | 296,200 | — | — |
| 2026-02-05 | $1.59 | $1.59 | 450,900 | — | — |
| 2026-02-04 | $1.74 | $1.74 | 267,700 | — | — |
| 2026-02-03 | $1.82 | $1.82 | 204,800 | — | — |
| 2026-02-02 | $1.81 | $1.81 | 180,800 | — | — |
| 2026-01-30 | $1.84 | $1.84 | 214,700 | — | — |
| 2026-01-29 | $1.93 | $1.93 | 170,300 | — | — |
| 2026-01-28 | $1.95 | $1.95 | 291,600 | — | — |
| 2026-01-27 | $2.02 | $2.02 | 241,800 | — | — |
| 2026-01-26 | $2.03 | $2.03 | 131,400 | — | — |
| 2026-01-23 | $2.09 | $2.09 | 154,300 | — | — |
| 2026-01-22 | $2.14 | $2.14 | 212,300 | — | — |
| 2026-01-21 | $2.11 | $2.11 | 442,000 | — | — |
| 2026-01-20 | $2.18 | $2.18 | 633,600 | — | — |
| 2026-01-16 | $2.36 | $2.36 | 1,060,700 | — | — |
| 2026-01-15 | $2.11 | $2.11 | 2,420,800 | — | — |
| 2026-01-14 | $1.98 | $1.98 | 587,700 | — | — |
| 2026-01-13 | $1.97 | $1.97 | 551,800 | — | — |
| 2026-01-12 | $1.98 | $1.98 | 1,174,600 | — | — |
| 2026-01-09 | $1.88 | $1.88 | 1,304,900 | — | — |
| 2026-01-08 | $1.64 | $1.64 | 354,400 | — | — |
| 2026-01-07 | $1.72 | $1.72 | 831,300 | — | — |
| 2026-01-06 | $1.55 | $1.55 | 261,300 | — | — |
| 2026-01-05 | $1.52 | $1.52 | 225,100 | — | — |
| 2026-01-02 | $1.55 | $1.55 | 422,600 | — | — |