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
- 2007-05-25 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 | — | — | — | $1.62 | 69,958 |
| 2026-09-03 | — | — | — | $1.74 | 86,750 |
| 2026-09-02 | — | — | — | $1.62 | 118,349 |
| 2026-09-01 | — | — | — | $1.59 | 94,596 |
| 2026-08-31 | — | — | — | $1.64 | 89,366 |
| 2026-08-28 | — | — | — | $1.61 | 67,625 |
| 2026-08-27 | $1.60 | $1.60 | 2,646,300 | $1.64 | 172,221 |
| 2026-08-26 | $1.62 | $1.62 | 1,272,200 | $1.57 | 79,002 |
| 2026-08-25 | $1.57 | $1.57 | 2,070,200 | $1.59 | 135,319 |
| 2026-08-24 | $1.59 | $1.59 | 970,500 | $1.61 | 46,200 |
| 2026-08-21 | $1.62 | $1.62 | 1,442,700 | $1.63 | 74,078 |
| 2026-08-20 | $1.61 | $1.61 | 2,146,900 | $1.58 | 127,030 |
| 2026-08-19 | $1.57 | $1.57 | 2,528,800 | $1.60 | 144,436 |
| 2026-08-18 | $1.61 | $1.61 | 1,205,900 | $1.67 | 42,411 |
| 2026-08-17 | $1.66 | $1.66 | 2,799,000 | $1.81 | 114,641 |
| 2026-08-14 | $1.83 | $1.83 | 1,892,900 | $1.81 | 82,209 |
| 2026-08-13 | $1.79 | $1.79 | 2,407,600 | $1.75 | 225,199 |
| 2026-08-12 | $1.74 | $1.74 | 1,353,500 | $1.75 | 52,137 |
| 2026-08-11 | $1.71 | $1.71 | 3,480,400 | $1.69 | 202,915 |
| 2026-08-10 | $1.61 | $1.61 | 2,920,000 | $1.63 | 117,105 |
| 2026-08-07 | $1.58 | $1.58 | 6,443,400 | $1.80 | 150,869 |
| 2026-08-06 | $1.86 | $1.86 | 1,182,200 | $1.88 | 36,701 |
| 2026-08-05 | $1.88 | $1.88 | 1,211,200 | $1.89 | 64,873 |
| 2026-08-04 | $1.87 | $1.87 | 2,015,900 | $1.87 | 140,139 |
| 2026-08-03 | $1.86 | $1.86 | 1,208,700 | $1.93 | 34,725 |
| 2026-07-31 | $1.94 | $1.94 | 1,197,600 | $1.94 | 62,489 |
| 2026-07-30 | $1.93 | $1.93 | 777,900 | $1.90 | 42,024 |
| 2026-07-29 | $1.89 | $1.89 | 819,200 | $1.94 | 28,627 |
| 2026-07-28 | $1.91 | $1.91 | 901,500 | $1.98 | 40,109 |
| 2026-07-27 | $1.96 | $1.96 | 1,053,500 | $2.01 | 53,938 |
| 2026-07-24 | $2.03 | $2.03 | 1,095,600 | $2.08 | 36,425 |
| 2026-07-23 | $2.09 | $2.09 | 1,439,000 | $2.14 | 46,074 |
| 2026-07-22 | $2.12 | $2.12 | 817,200 | $2.13 | 34,237 |
| 2026-07-21 | $2.13 | $2.13 | 2,371,900 | $2.17 | 91,503 |
| 2026-07-20 | $2.17 | $2.17 | 2,382,800 | $2.33 | 131,915 |
| 2026-07-17 | $2.38 | $2.38 | 1,080,400 | — | — |
| 2026-07-16 | $2.35 | $2.35 | 1,725,600 | — | — |
| 2026-07-15 | $2.35 | $2.35 | 1,647,500 | — | — |
| 2026-07-14 | $2.33 | $2.33 | 1,944,400 | — | — |
| 2026-07-13 | $2.32 | $2.32 | 2,965,300 | — | — |
| 2026-07-10 | $2.19 | $2.19 | 1,652,200 | — | — |
| 2026-07-09 | $2.15 | $2.15 | 2,615,200 | — | — |
| 2026-07-08 | $2.24 | $2.24 | 3,454,600 | — | — |
| 2026-07-07 | $2.13 | $2.13 | 1,140,400 | — | — |
| 2026-07-06 | $2.13 | $2.13 | 2,027,300 | — | — |
| 2026-07-02 | $2.05 | $2.05 | 1,191,900 | — | — |
| 2026-07-01 | $2.07 | $2.07 | 1,740,000 | — | — |
| 2026-06-30 | $2.05 | $2.05 | 3,128,900 | — | — |
| 2026-06-29 | $1.90 | $1.90 | 1,644,900 | — | — |
| 2026-06-26 | $1.87 | $1.87 | 3,176,900 | — | — |
| 2026-06-25 | $1.79 | $1.79 | 1,955,300 | — | — |
| 2026-06-24 | $1.73 | $1.73 | 3,069,800 | — | — |
| 2026-06-23 | $1.73 | $1.73 | 1,416,400 | — | — |
| 2026-06-22 | $1.79 | $1.79 | 1,572,200 | — | — |
| 2026-06-18 | $1.86 | $1.86 | 2,893,500 | — | — |
| 2026-06-17 | $1.88 | $1.88 | 1,027,600 | — | — |
| 2026-06-16 | $1.89 | $1.89 | 1,108,000 | — | — |
| 2026-06-15 | $1.87 | $1.87 | 1,201,100 | — | — |
| 2026-06-12 | $1.91 | $1.91 | 968,100 | — | — |
| 2026-06-11 | $1.91 | $1.91 | 1,032,500 | — | — |
| 2026-06-10 | $1.99 | $1.99 | 868,800 | — | — |
| 2026-06-09 | $1.94 | $1.94 | 1,217,900 | — | — |
| 2026-06-08 | $1.97 | $1.97 | 1,048,400 | — | — |
| 2026-06-05 | $1.93 | $1.93 | 1,462,400 | — | — |
| 2026-06-04 | $2.01 | $2.01 | 985,100 | — | — |
| 2026-06-03 | $2.01 | $2.01 | 915,000 | — | — |
| 2026-06-02 | $2.11 | $2.11 | 2,084,500 | — | — |
| 2026-06-01 | $2.05 | $2.05 | 1,404,000 | — | — |
| 2026-05-29 | $2.04 | $2.04 | 883,600 | — | — |
| 2026-05-28 | $2.07 | $2.07 | 1,533,800 | — | — |
| 2026-05-27 | $2.04 | $2.04 | 1,186,600 | — | — |
| 2026-05-26 | $2.04 | $2.04 | 1,391,200 | — | — |
| 2026-05-22 | $2.05 | $2.05 | 1,215,500 | — | — |
| 2026-05-21 | $2.03 | $2.03 | 995,900 | — | — |
| 2026-05-20 | $1.99 | $1.99 | 1,485,700 | — | — |
| 2026-05-19 | $2.00 | $2.00 | 1,000,200 | — | — |
| 2026-05-18 | $2.04 | $2.04 | 1,203,600 | — | — |
| 2026-05-15 | $2.03 | $2.03 | 1,318,900 | — | — |
| 2026-05-14 | $2.05 | $2.05 | 1,007,400 | — | — |
| 2026-05-13 | $2.05 | $2.05 | 1,508,000 | — | — |
| 2026-05-12 | $2.06 | $2.06 | 1,666,200 | — | — |
| 2026-05-11 | $2.07 | $2.07 | 2,137,900 | — | — |
| 2026-05-08 | $2.21 | $2.21 | 2,310,700 | — | — |
| 2026-05-07 | $2.31 | $2.31 | 1,659,100 | — | — |
| 2026-05-06 | $2.24 | $2.24 | 1,524,700 | — | — |
| 2026-05-05 | $2.37 | $2.37 | 1,026,900 | — | — |
| 2026-05-04 | $2.42 | $2.42 | 1,154,400 | — | — |
| 2026-05-01 | $2.33 | $2.33 | 1,155,000 | — | — |
| 2026-04-30 | $2.30 | $2.30 | 853,600 | — | — |
| 2026-04-29 | $2.29 | $2.29 | 936,600 | — | — |
| 2026-04-28 | $2.21 | $2.21 | 867,300 | — | — |
| 2026-04-27 | $2.21 | $2.21 | 859,700 | — | — |
| 2026-04-24 | $2.28 | $2.28 | 1,029,000 | — | — |
| 2026-04-23 | $2.39 | $2.39 | 1,706,400 | — | — |
| 2026-04-22 | $2.48 | $2.48 | 1,853,700 | — | — |
| 2026-04-21 | $2.39 | $2.39 | 1,253,700 | — | — |
| 2026-04-20 | $2.32 | $2.32 | 1,160,300 | — | — |
| 2026-04-17 | $2.25 | $2.25 | 2,329,700 | — | — |
| 2026-04-16 | $2.29 | $2.29 | 888,800 | — | — |
| 2026-04-15 | $2.31 | $2.31 | 833,700 | — | — |
| 2026-04-14 | $2.28 | $2.28 | 1,207,400 | — | — |
| 2026-04-13 | $2.26 | $2.26 | 1,163,700 | — | — |
| 2026-04-10 | $2.26 | $2.26 | 820,400 | — | — |
| 2026-04-09 | $2.29 | $2.29 | 1,700,100 | — | — |
| 2026-04-08 | $2.39 | $2.39 | 1,688,700 | — | — |
| 2026-04-07 | $2.54 | $2.54 | 1,110,600 | — | — |
| 2026-04-06 | $2.48 | $2.48 | 1,106,500 | — | — |
| 2026-04-02 | $2.49 | $2.49 | 1,077,300 | — | — |
| 2026-04-01 | $2.43 | $2.43 | 1,607,900 | — | — |
| 2026-03-31 | $2.48 | $2.48 | 1,475,800 | — | — |
| 2026-03-30 | $2.58 | $2.58 | 2,457,600 | — | — |
| 2026-03-27 | $2.59 | $2.59 | 2,232,000 | — | — |
| 2026-03-26 | $2.35 | $2.35 | 1,785,200 | — | — |
| 2026-03-25 | $2.31 | $2.31 | 1,103,000 | — | — |
| 2026-03-24 | $2.32 | $2.32 | 1,868,600 | — | — |
| 2026-03-23 | $2.21 | $2.21 | 1,703,000 | — | — |
| 2026-03-20 | $2.12 | $2.12 | 2,680,900 | — | — |
| 2026-03-19 | $2.12 | $2.12 | 2,933,600 | — | — |
| 2026-03-18 | $2.15 | $2.15 | 993,600 | — | — |
| 2026-03-17 | $2.17 | $2.17 | 1,296,400 | — | — |
| 2026-03-16 | $2.13 | $2.13 | 1,202,700 | — | — |
| 2026-03-13 | $2.18 | $2.18 | 890,000 | — | — |
| 2026-03-12 | $2.18 | $2.18 | 944,100 | — | — |
| 2026-03-11 | $2.20 | $2.20 | 1,047,300 | — | — |
| 2026-03-10 | $2.24 | $2.24 | 935,200 | — | — |
| 2026-03-09 | $2.34 | $2.34 | 982,500 | — | — |
| 2026-03-06 | $2.38 | $2.38 | 1,555,200 | — | — |
| 2026-03-05 | $2.36 | $2.36 | 1,285,900 | — | — |
| 2026-03-04 | $2.32 | $2.32 | 1,680,600 | — | — |
| 2026-03-03 | $2.22 | $2.22 | 1,265,300 | — | — |
| 2026-03-02 | $2.29 | $2.29 | 1,278,600 | — | — |
| 2026-02-27 | $2.26 | $2.26 | 1,718,800 | — | — |
| 2026-02-26 | $2.35 | $2.35 | 1,097,000 | — | — |
| 2026-02-25 | $2.39 | $2.39 | 1,435,000 | — | — |
| 2026-02-24 | $2.54 | $2.54 | 1,001,600 | — | — |
| 2026-02-23 | $2.55 | $2.55 | 1,003,600 | — | — |
| 2026-02-20 | $2.61 | $2.61 | 709,200 | — | — |
| 2026-02-19 | $2.63 | $2.63 | 928,900 | — | — |
| 2026-02-18 | $2.64 | $2.64 | 1,032,700 | — | — |
| 2026-02-17 | $2.60 | $2.60 | 1,025,500 | — | — |
| 2026-02-13 | $2.64 | $2.64 | 842,900 | — | — |
| 2026-02-12 | $2.56 | $2.56 | 1,033,900 | — | — |
| 2026-02-11 | $2.63 | $2.63 | 1,104,100 | — | — |
| 2026-02-10 | $2.58 | $2.58 | 1,178,900 | — | — |
| 2026-02-09 | $2.72 | $2.72 | 1,035,000 | — | — |
| 2026-02-06 | $2.75 | $2.75 | 2,833,800 | — | — |
| 2026-02-05 | $2.52 | $2.52 | 3,578,400 | — | — |
| 2026-02-04 | $2.37 | $2.37 | 1,839,400 | — | — |
| 2026-02-03 | $2.25 | $2.25 | 1,109,800 | — | — |
| 2026-02-02 | $2.20 | $2.20 | 1,341,200 | — | — |
| 2026-01-30 | $2.20 | $2.20 | 1,303,200 | — | — |
| 2026-01-29 | $2.25 | $2.25 | 1,420,500 | — | — |
| 2026-01-28 | $2.23 | $2.23 | 596,500 | — | — |
| 2026-01-27 | $2.29 | $2.29 | 985,000 | — | — |
| 2026-01-26 | $2.20 | $2.20 | 759,200 | — | — |
| 2026-01-23 | $2.32 | $2.32 | 1,369,400 | — | — |
| 2026-01-22 | $2.28 | $2.28 | 891,600 | — | — |
| 2026-01-21 | $2.22 | $2.22 | 1,471,600 | — | — |
| 2026-01-20 | $2.14 | $2.14 | 1,167,800 | — | — |
| 2026-01-16 | $2.22 | $2.22 | 1,090,100 | — | — |
| 2026-01-15 | $2.20 | $2.20 | 791,700 | — | — |
| 2026-01-14 | $2.25 | $2.25 | 982,100 | — | — |
| 2026-01-13 | $2.21 | $2.21 | 841,500 | — | — |
| 2026-01-12 | $2.15 | $2.15 | 1,042,800 | — | — |
| 2026-01-09 | $2.13 | $2.13 | 923,000 | — | — |
| 2026-01-08 | $2.18 | $2.18 | 931,600 | — | — |
| 2026-01-07 | $2.15 | $2.15 | 825,100 | — | — |
| 2026-01-06 | $2.16 | $2.16 | 988,400 | — | — |
| 2026-01-05 | $2.19 | $2.19 | 1,414,800 | — | — |
| 2026-01-02 | $2.16 | $2.16 | 1,043,900 | — | — |