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
- 2020-08-05 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 | — | — | — | $2.47 | 61,904 |
| 2026-09-03 | — | — | — | $2.55 | 35,583 |
| 2026-09-02 | — | — | — | $2.38 | 63,988 |
| 2026-09-01 | — | — | — | $2.39 | 76,681 |
| 2026-08-31 | — | — | — | $2.43 | 30,739 |
| 2026-08-28 | — | — | — | $2.41 | 103,687 |
| 2026-08-27 | $2.37 | $2.37 | 1,887,400 | $2.23 | 87,525 |
| 2026-08-26 | $2.24 | $2.24 | 1,051,400 | $2.32 | 63,900 |
| 2026-08-25 | $2.33 | $2.33 | 744,100 | $2.25 | 42,195 |
| 2026-08-24 | $2.25 | $2.25 | 641,700 | $2.21 | 51,604 |
| 2026-08-21 | $2.22 | $2.22 | 612,700 | $2.24 | 29,673 |
| 2026-08-20 | $2.25 | $2.25 | 3,486,900 | $2.15 | 186,554 |
| 2026-08-19 | $2.15 | $2.15 | 767,000 | $2.12 | 69,805 |
| 2026-08-18 | $2.07 | $2.07 | 560,100 | $2.10 | 23,687 |
| 2026-08-17 | $2.06 | $2.06 | 1,251,200 | $2.15 | 60,158 |
| 2026-08-14 | $2.19 | $2.19 | 552,700 | $2.22 | 46,752 |
| 2026-08-13 | $2.22 | $2.22 | 1,060,900 | $2.16 | 73,754 |
| 2026-08-12 | $2.16 | $2.16 | 1,003,500 | $2.24 | 86,963 |
| 2026-08-11 | $2.25 | $2.25 | 1,486,200 | $2.10 | 111,510 |
| 2026-08-10 | $2.11 | $2.11 | 1,268,000 | $2.13 | 41,735 |
| 2026-08-07 | $2.22 | $2.22 | 2,918,600 | $2.32 | 150,165 |
| 2026-08-06 | $2.32 | $2.32 | 6,087,000 | $2.16 | 180,342 |
| 2026-08-05 | $3.41 | $3.41 | 928,400 | $3.30 | 44,036 |
| 2026-08-04 | $3.26 | $3.26 | 538,800 | $3.23 | 41,129 |
| 2026-08-03 | $3.17 | $3.17 | 587,500 | $3.25 | 45,136 |
| 2026-07-31 | $3.13 | $3.13 | 368,100 | $3.11 | 31,200 |
| 2026-07-30 | $3.16 | $3.16 | 328,100 | $3.22 | 25,441 |
| 2026-07-29 | $3.30 | $3.30 | 802,100 | $3.17 | 76,928 |
| 2026-07-28 | $3.20 | $3.20 | 1,083,100 | $2.94 | 103,844 |
| 2026-07-27 | $2.84 | $2.84 | 506,100 | $2.77 | 39,724 |
| 2026-07-24 | $2.71 | $2.71 | 520,900 | $2.63 | 39,758 |
| 2026-07-23 | $2.61 | $2.61 | 569,100 | $2.68 | 37,593 |
| 2026-07-22 | $2.72 | $2.72 | 716,600 | $2.97 | 34,745 |
| 2026-07-21 | $2.97 | $2.97 | 461,400 | $2.97 | 16,792 |
| 2026-07-20 | $2.99 | $2.99 | 320,600 | $3.01 | 25,129 |
| 2026-07-17 | $3.04 | $3.04 | 403,900 | — | — |
| 2026-07-16 | $3.07 | $3.07 | 645,000 | — | — |
| 2026-07-15 | $3.08 | $3.08 | 618,300 | — | — |
| 2026-07-14 | $3.15 | $3.15 | 408,500 | — | — |
| 2026-07-13 | $3.20 | $3.20 | 675,500 | — | — |
| 2026-07-10 | $3.12 | $3.12 | 341,700 | — | — |
| 2026-07-09 | $3.08 | $3.08 | 621,600 | — | — |
| 2026-07-08 | $3.08 | $3.08 | 457,100 | — | — |
| 2026-07-07 | $3.19 | $3.19 | 610,400 | — | — |
| 2026-07-06 | $3.18 | $3.18 | 421,400 | — | — |
| 2026-07-02 | $3.15 | $3.15 | 411,700 | — | — |
| 2026-07-01 | $3.08 | $3.08 | 668,600 | — | — |
| 2026-06-30 | $2.96 | $2.96 | 677,300 | — | — |
| 2026-06-29 | $3.03 | $3.03 | 609,900 | — | — |
| 2026-06-26 | $2.91 | $2.91 | 2,279,200 | — | — |
| 2026-06-25 | $2.73 | $2.73 | 335,000 | — | — |
| 2026-06-24 | $2.79 | $2.79 | 516,600 | — | — |
| 2026-06-23 | $2.71 | $2.71 | 448,900 | — | — |
| 2026-06-22 | $2.63 | $2.63 | 897,500 | — | — |
| 2026-06-18 | $2.74 | $2.74 | 1,225,900 | — | — |
| 2026-06-17 | $2.73 | $2.73 | 529,600 | — | — |
| 2026-06-16 | $2.81 | $2.81 | 576,300 | — | — |
| 2026-06-15 | $2.69 | $2.69 | 525,400 | — | — |
| 2026-06-12 | $2.70 | $2.70 | 483,900 | — | — |
| 2026-06-11 | $2.68 | $2.68 | 509,300 | — | — |
| 2026-06-10 | $2.68 | $2.68 | 654,800 | — | — |
| 2026-06-09 | $2.66 | $2.66 | 818,100 | — | — |
| 2026-06-08 | $2.77 | $2.77 | 413,400 | — | — |
| 2026-06-05 | $2.82 | $2.82 | 719,900 | — | — |
| 2026-06-04 | $2.85 | $2.85 | 354,600 | — | — |
| 2026-06-03 | $2.87 | $2.87 | 755,600 | — | — |
| 2026-06-02 | $3.18 | $3.18 | 669,300 | — | — |
| 2026-06-01 | $3.27 | $3.27 | 1,170,600 | — | — |
| 2026-05-29 | $3.13 | $3.13 | 840,700 | — | — |
| 2026-05-28 | $3.08 | $3.08 | 593,100 | — | — |
| 2026-05-27 | $2.94 | $2.94 | 698,700 | — | — |
| 2026-05-26 | $2.91 | $2.91 | 532,100 | — | — |
| 2026-05-22 | $2.98 | $2.98 | 380,900 | — | — |
| 2026-05-21 | $2.96 | $2.96 | 444,100 | — | — |
| 2026-05-20 | $3.01 | $3.01 | 738,300 | — | — |
| 2026-05-19 | $2.91 | $2.91 | 1,216,900 | — | — |
| 2026-05-18 | $2.76 | $2.76 | 613,700 | — | — |
| 2026-05-15 | $2.72 | $2.72 | 748,600 | — | — |
| 2026-05-14 | $2.74 | $2.74 | 615,200 | — | — |
| 2026-05-13 | $2.77 | $2.77 | 801,200 | — | — |
| 2026-05-12 | $2.86 | $2.86 | 889,600 | — | — |
| 2026-05-11 | $2.85 | $2.85 | 2,089,000 | — | — |
| 2026-05-08 | $3.10 | $3.10 | 1,827,500 | — | — |
| 2026-05-07 | $3.56 | $3.56 | 3,159,300 | — | — |
| 2026-05-06 | $2.88 | $2.88 | 834,500 | — | — |
| 2026-05-05 | $3.07 | $3.07 | 455,800 | — | — |
| 2026-05-04 | $3.03 | $3.03 | 487,300 | — | — |
| 2026-05-01 | $3.14 | $3.14 | 887,800 | — | — |
| 2026-04-30 | $2.83 | $2.83 | 690,600 | — | — |
| 2026-04-29 | $2.79 | $2.79 | 607,600 | — | — |
| 2026-04-28 | $2.93 | $2.93 | 414,100 | — | — |
| 2026-04-27 | $2.94 | $2.94 | 396,900 | — | — |
| 2026-04-24 | $3.00 | $3.00 | 275,600 | — | — |
| 2026-04-23 | $2.94 | $2.94 | 537,600 | — | — |
| 2026-04-22 | $3.10 | $3.10 | 350,300 | — | — |
| 2026-04-21 | $3.08 | $3.08 | 556,000 | — | — |
| 2026-04-20 | $3.15 | $3.15 | 759,600 | — | — |
| 2026-04-17 | $2.94 | $2.94 | 1,185,400 | — | — |
| 2026-04-16 | $2.82 | $2.82 | 773,100 | — | — |
| 2026-04-15 | $2.59 | $2.59 | 738,900 | — | — |
| 2026-04-14 | $2.51 | $2.51 | 656,600 | — | — |
| 2026-04-13 | $2.51 | $2.51 | 908,200 | — | — |
| 2026-04-10 | $2.63 | $2.63 | 608,700 | — | — |
| 2026-04-09 | $2.67 | $2.67 | 566,200 | — | — |
| 2026-04-08 | $2.73 | $2.73 | 658,600 | — | — |
| 2026-04-07 | $2.73 | $2.73 | 381,500 | — | — |
| 2026-04-06 | $2.73 | $2.73 | 352,200 | — | — |
| 2026-04-02 | $2.72 | $2.72 | 657,400 | — | — |
| 2026-04-01 | $2.70 | $2.70 | 631,700 | — | — |
| 2026-03-31 | $2.67 | $2.67 | 516,100 | — | — |
| 2026-03-30 | $2.57 | $2.57 | 535,900 | — | — |
| 2026-03-27 | $2.47 | $2.47 | 487,700 | — | — |
| 2026-03-26 | $2.61 | $2.61 | 467,200 | — | — |
| 2026-03-25 | $2.58 | $2.58 | 492,400 | — | — |
| 2026-03-24 | $2.57 | $2.57 | 563,000 | — | — |
| 2026-03-23 | $2.69 | $2.69 | 554,900 | — | — |
| 2026-03-20 | $2.67 | $2.67 | 806,000 | — | — |
| 2026-03-19 | $2.70 | $2.70 | 704,500 | — | — |
| 2026-03-18 | $2.70 | $2.70 | 527,500 | — | — |
| 2026-03-17 | $2.74 | $2.74 | 589,700 | — | — |
| 2026-03-16 | $2.73 | $2.73 | 401,900 | — | — |
| 2026-03-13 | $2.74 | $2.74 | 592,600 | — | — |
| 2026-03-12 | $2.79 | $2.79 | 1,059,300 | — | — |
| 2026-03-11 | $2.86 | $2.86 | 413,900 | — | — |
| 2026-03-10 | $2.94 | $2.94 | 651,300 | — | — |
| 2026-03-09 | $2.97 | $2.97 | 876,600 | — | — |
| 2026-03-06 | $3.01 | $3.01 | 707,700 | — | — |
| 2026-03-05 | $3.06 | $3.06 | 966,800 | — | — |
| 2026-03-04 | $3.01 | $3.01 | 809,500 | — | — |
| 2026-03-03 | $2.96 | $2.96 | 1,251,500 | — | — |
| 2026-03-02 | $2.82 | $2.82 | 1,228,600 | — | — |
| 2026-02-27 | $2.78 | $2.78 | 801,000 | — | — |
| 2026-02-26 | $2.86 | $2.86 | 993,000 | — | — |
| 2026-02-25 | $2.78 | $2.78 | 853,700 | — | — |
| 2026-02-24 | $2.80 | $2.80 | 951,200 | — | — |
| 2026-02-23 | $2.72 | $2.72 | 1,064,100 | — | — |
| 2026-02-20 | $3.02 | $3.02 | 2,000,200 | — | — |
| 2026-02-19 | $2.94 | $2.94 | 1,474,000 | — | — |
| 2026-02-18 | $2.99 | $2.99 | 1,639,700 | — | — |
| 2026-02-17 | $2.91 | $2.91 | 1,939,500 | — | — |
| 2026-02-13 | $2.77 | $2.77 | 2,648,700 | — | — |
| 2026-02-12 | $2.46 | $2.46 | 3,066,800 | — | — |
| 2026-02-11 | $2.74 | $2.74 | 1,860,100 | — | — |
| 2026-02-10 | $3.03 | $3.03 | 732,300 | — | — |
| 2026-02-09 | $2.95 | $2.95 | 1,001,100 | — | — |
| 2026-02-06 | $2.97 | $2.97 | 1,601,000 | — | — |
| 2026-02-05 | $2.95 | $2.95 | 1,452,700 | — | — |
| 2026-02-04 | $3.00 | $3.00 | 2,383,300 | — | — |
| 2026-02-03 | $2.98 | $2.98 | 2,928,900 | — | — |
| 2026-02-02 | $3.19 | $3.19 | 1,307,200 | — | — |
| 2026-01-30 | $3.12 | $3.12 | 813,600 | — | — |
| 2026-01-29 | $3.09 | $3.09 | 1,253,900 | — | — |
| 2026-01-28 | $3.10 | $3.10 | 735,500 | — | — |
| 2026-01-27 | $3.18 | $3.18 | 840,200 | — | — |
| 2026-01-26 | $3.27 | $3.27 | 712,500 | — | — |
| 2026-01-23 | $3.27 | $3.27 | 688,000 | — | — |
| 2026-01-22 | $3.37 | $3.37 | 804,700 | — | — |
| 2026-01-21 | $3.34 | $3.34 | 1,096,400 | — | — |
| 2026-01-20 | $3.39 | $3.39 | 3,069,500 | — | — |
| 2026-01-16 | $3.73 | $3.73 | 942,300 | — | — |
| 2026-01-15 | $3.91 | $3.91 | 722,100 | — | — |
| 2026-01-14 | $3.99 | $3.99 | 606,900 | — | — |
| 2026-01-13 | $4.05 | $4.05 | 898,000 | — | — |
| 2026-01-12 | $4.13 | $4.13 | 741,600 | — | — |
| 2026-01-09 | $4.05 | $4.05 | 826,600 | — | — |
| 2026-01-08 | $4.14 | $4.14 | 618,400 | — | — |
| 2026-01-07 | $4.27 | $4.27 | 491,900 | — | — |
| 2026-01-06 | $4.29 | $4.29 | 569,800 | — | — |
| 2026-01-05 | $4.29 | $4.29 | 763,300 | — | — |
| 2026-01-02 | $4.06 | $4.06 | 905,600 | — | — |