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
- 2021-03-19 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 | — | — | — | $1.91 | 129,848 |
| 2026-09-03 | — | — | — | $2.85 | 187,962 |
| 2026-09-02 | — | — | — | $2.39 | 122,310 |
| 2026-09-01 | — | — | — | $2.19 | 132,511 |
| 2026-08-31 | — | — | — | $2.27 | 29,663 |
| 2026-08-28 | — | — | — | $2.26 | 14,807 |
| 2026-08-27 | $2.28 | $2.28 | 551,500 | $2.34 | 31,668 |
| 2026-08-26 | $2.33 | $2.33 | 395,400 | $2.50 | 22,789 |
| 2026-08-25 | $2.45 | $2.45 | 635,900 | $2.34 | 31,748 |
| 2026-08-24 | $2.30 | $2.30 | 427,900 | $2.32 | 23,119 |
| 2026-08-21 | $2.36 | $2.36 | 444,700 | $2.26 | 23,815 |
| 2026-08-20 | $2.28 | $2.28 | 573,400 | $2.49 | 29,615 |
| 2026-08-19 | $2.46 | $2.46 | 450,700 | $2.46 | 14,751 |
| 2026-08-18 | $2.43 | $2.43 | 320,200 | $2.51 | 15,876 |
| 2026-08-17 | $2.49 | $2.49 | 578,200 | $2.58 | 31,143 |
| 2026-08-14 | $2.55 | $2.55 | 212,200 | $2.55 | 13,751 |
| 2026-08-13 | $2.54 | $2.54 | 805,600 | $2.36 | 68,170 |
| 2026-08-12 | $2.33 | $2.33 | 372,000 | $2.27 | 25,143 |
| 2026-08-11 | $2.24 | $2.24 | 315,500 | $2.19 | 17,227 |
| 2026-08-10 | $2.15 | $2.15 | 520,300 | $2.21 | 27,534 |
| 2026-08-07 | $2.21 | $2.21 | 337,500 | $2.17 | 13,954 |
| 2026-08-06 | $2.19 | $2.19 | 551,900 | $2.21 | 30,412 |
| 2026-08-05 | $2.18 | $2.18 | 528,300 | $2.12 | 32,271 |
| 2026-08-04 | $2.07 | $2.07 | 267,700 | $2.08 | 20,912 |
| 2026-08-03 | $1.97 | $1.97 | 259,400 | $2.06 | 16,854 |
| 2026-07-31 | $2.02 | $2.02 | 296,600 | $2.08 | 14,328 |
| 2026-07-30 | $2.09 | $2.09 | 100,100 | $2.05 | 9,265 |
| 2026-07-29 | $2.05 | $2.05 | 154,400 | $2.07 | 8,101 |
| 2026-07-28 | $2.08 | $2.08 | 216,000 | $2.08 | 14,219 |
| 2026-07-27 | $2.10 | $2.10 | 189,800 | $2.17 | 10,163 |
| 2026-07-24 | $2.14 | $2.14 | 328,000 | $2.23 | 9,663 |
| 2026-07-23 | $2.20 | $2.20 | 238,300 | $2.19 | 20,855 |
| 2026-07-22 | $2.20 | $2.20 | 182,800 | $2.18 | 5,094 |
| 2026-07-21 | $2.21 | $2.21 | 188,100 | $2.19 | 11,724 |
| 2026-07-20 | $2.20 | $2.20 | 604,000 | $2.38 | 21,643 |
| 2026-07-17 | $2.38 | $2.38 | 381,200 | — | — |
| 2026-07-16 | $2.34 | $2.34 | 278,300 | — | — |
| 2026-07-15 | $2.43 | $2.43 | 520,800 | — | — |
| 2026-07-14 | $2.36 | $2.36 | 1,119,300 | — | — |
| 2026-07-13 | $2.26 | $2.26 | 485,700 | — | — |
| 2026-07-10 | $2.51 | $2.51 | 726,600 | — | — |
| 2026-07-09 | $2.66 | $2.66 | 2,467,000 | — | — |
| 2026-07-08 | $2.22 | $2.22 | 672,300 | — | — |
| 2026-07-07 | $2.21 | $2.21 | 321,400 | — | — |
| 2026-07-06 | $2.36 | $2.36 | 366,000 | — | — |
| 2026-07-02 | $2.46 | $2.46 | 446,800 | — | — |
| 2026-07-01 | $2.39 | $2.39 | 376,600 | — | — |
| 2026-06-30 | $2.38 | $2.38 | 591,800 | — | — |
| 2026-06-29 | $2.38 | $2.38 | 403,600 | — | — |
| 2026-06-26 | $2.19 | $2.19 | 2,489,300 | — | — |
| 2026-06-25 | $2.07 | $2.07 | 167,700 | — | — |
| 2026-06-24 | $2.12 | $2.12 | 311,700 | — | — |
| 2026-06-23 | $2.09 | $2.09 | 312,500 | — | — |
| 2026-06-22 | $1.99 | $1.99 | 1,247,000 | — | — |
| 2026-06-18 | $2.00 | $2.00 | 204,200 | — | — |
| 2026-06-17 | $2.08 | $2.08 | 354,500 | — | — |
| 2026-06-16 | $1.99 | $1.99 | 256,100 | — | — |
| 2026-06-15 | $2.06 | $2.06 | 330,000 | — | — |
| 2026-06-12 | $2.12 | $2.12 | 173,600 | — | — |
| 2026-06-11 | $2.10 | $2.10 | 345,000 | — | — |
| 2026-06-10 | $2.08 | $2.08 | 183,800 | — | — |
| 2026-06-09 | $2.12 | $2.12 | 339,400 | — | — |
| 2026-06-08 | $2.20 | $2.20 | 203,500 | — | — |
| 2026-06-05 | $2.17 | $2.17 | 277,500 | — | — |
| 2026-06-04 | $2.30 | $2.30 | 357,000 | — | — |
| 2026-06-03 | $2.23 | $2.23 | 442,500 | — | — |
| 2026-06-02 | $2.15 | $2.15 | 227,200 | — | — |
| 2026-06-01 | $2.34 | $2.34 | 125,900 | — | — |
| 2026-05-29 | $2.49 | $2.49 | 267,200 | — | — |
| 2026-05-28 | $2.38 | $2.38 | 115,700 | — | — |
| 2026-05-27 | $2.40 | $2.40 | 252,700 | — | — |
| 2026-05-26 | $2.40 | $2.40 | 507,700 | — | — |
| 2026-05-22 | $2.35 | $2.35 | 94,500 | — | — |
| 2026-05-21 | $2.36 | $2.36 | 116,300 | — | — |
| 2026-05-20 | $2.31 | $2.31 | 201,300 | — | — |
| 2026-05-19 | $2.19 | $2.19 | 130,400 | — | — |
| 2026-05-18 | $2.38 | $2.38 | 130,700 | — | — |
| 2026-05-15 | $2.38 | $2.38 | 114,300 | — | — |
| 2026-05-14 | $2.48 | $2.48 | 160,200 | — | — |
| 2026-05-13 | $2.45 | $2.45 | 210,400 | — | — |
| 2026-05-12 | $2.68 | $2.68 | 233,800 | — | — |
| 2026-05-11 | $2.34 | $2.34 | 115,100 | — | — |
| 2026-05-08 | $2.36 | $2.36 | 95,000 | — | — |
| 2026-05-07 | $2.33 | $2.33 | 127,500 | — | — |
| 2026-05-06 | $2.48 | $2.48 | 67,500 | — | — |
| 2026-05-05 | $2.47 | $2.47 | 220,500 | — | — |
| 2026-05-04 | $2.48 | $2.48 | 187,400 | — | — |
| 2026-05-01 | $2.47 | $2.47 | 40,700 | — | — |
| 2026-04-30 | $2.47 | $2.47 | 102,400 | — | — |
| 2026-04-29 | $2.53 | $2.53 | 124,900 | — | — |
| 2026-04-28 | $2.40 | $2.40 | 148,600 | — | — |
| 2026-04-27 | $2.45 | $2.45 | 142,200 | — | — |
| 2026-04-24 | $2.52 | $2.52 | 151,400 | — | — |
| 2026-04-23 | $2.52 | $2.52 | 233,100 | — | — |
| 2026-04-22 | $2.60 | $2.60 | 216,500 | — | — |
| 2026-04-21 | $2.58 | $2.58 | 455,700 | — | — |
| 2026-04-20 | $2.68 | $2.68 | 416,200 | — | — |
| 2026-04-17 | $2.81 | $2.81 | 382,600 | — | — |
| 2026-04-16 | $2.99 | $2.99 | 245,600 | — | — |
| 2026-04-15 | $2.93 | $2.93 | 248,600 | — | — |
| 2026-04-14 | $3.05 | $3.05 | 524,200 | — | — |
| 2026-04-13 | $2.83 | $2.83 | 397,000 | — | — |
| 2026-04-10 | $2.82 | $2.82 | 201,400 | — | — |
| 2026-04-09 | $2.78 | $2.78 | 270,800 | — | — |
| 2026-04-08 | $2.63 | $2.63 | 483,700 | — | — |
| 2026-04-07 | $2.82 | $2.82 | 625,200 | — | — |
| 2026-04-06 | $2.86 | $2.86 | 428,200 | — | — |
| 2026-04-02 | $2.99 | $2.99 | 859,200 | — | — |
| 2026-04-01 | $2.72 | $2.72 | 888,100 | — | — |
| 2026-03-31 | $2.62 | $2.62 | 418,100 | — | — |
| 2026-03-30 | $2.90 | $2.90 | 1,519,700 | — | — |
| 2026-03-27 | $3.45 | $3.45 | 347,900 | — | — |
| 2026-03-26 | $3.69 | $3.69 | 621,600 | — | — |
| 2026-03-25 | $3.36 | $3.36 | 468,100 | — | — |
| 2026-03-24 | $3.13 | $3.13 | 376,300 | — | — |
| 2026-03-23 | $2.95 | $2.95 | 222,900 | — | — |
| 2026-03-20 | $2.76 | $2.76 | 112,500 | — | — |
| 2026-03-19 | $2.87 | $2.87 | 171,700 | — | — |
| 2026-03-18 | $2.72 | $2.72 | 157,300 | — | — |
| 2026-03-17 | $2.71 | $2.71 | 18,700 | — | — |
| 2026-03-16 | $2.70 | $2.70 | 136,500 | — | — |
| 2026-03-13 | $2.69 | $2.69 | 66,900 | — | — |
| 2026-03-12 | $2.80 | $2.80 | 54,500 | — | — |
| 2026-03-11 | $3.02 | $3.02 | 241,100 | — | — |
| 2026-03-10 | $2.79 | $2.79 | 255,400 | — | — |
| 2026-03-09 | $2.65 | $2.65 | 217,900 | — | — |
| 2026-03-06 | $2.48 | $2.48 | 99,800 | — | — |
| 2026-03-05 | $2.46 | $2.46 | 51,000 | — | — |
| 2026-03-04 | $2.59 | $2.59 | 121,000 | — | — |
| 2026-03-03 | $2.48 | $2.48 | 254,200 | — | — |
| 2026-03-02 | $2.50 | $2.50 | 121,000 | — | — |
| 2026-02-27 | $2.47 | $2.47 | 92,200 | — | — |
| 2026-02-26 | $2.52 | $2.52 | 49,800 | — | — |
| 2026-02-25 | $2.59 | $2.59 | 65,900 | — | — |
| 2026-02-24 | $2.45 | $2.45 | 112,800 | — | — |
| 2026-02-23 | $2.60 | $2.60 | 118,400 | — | — |
| 2026-02-20 | $2.65 | $2.65 | 81,100 | — | — |
| 2026-02-19 | $2.90 | $2.90 | 68,900 | — | — |
| 2026-02-18 | $2.93 | $2.93 | 118,800 | — | — |
| 2026-02-17 | $2.84 | $2.84 | 110,800 | — | — |
| 2026-02-13 | $2.60 | $2.60 | 39,000 | — | — |
| 2026-02-12 | $2.47 | $2.47 | 113,100 | — | — |
| 2026-02-11 | $2.68 | $2.68 | 238,200 | — | — |
| 2026-02-10 | $2.65 | $2.65 | 69,100 | — | — |
| 2026-02-09 | $2.72 | $2.72 | 96,500 | — | — |
| 2026-02-06 | $2.43 | $2.43 | 70,900 | — | — |
| 2026-02-05 | $2.30 | $2.30 | 89,800 | — | — |
| 2026-02-04 | $2.33 | $2.33 | 72,500 | — | — |
| 2026-02-03 | $2.65 | $2.65 | 80,500 | — | — |
| 2026-02-02 | $2.46 | $2.46 | 28,300 | — | — |
| 2026-01-30 | $2.40 | $2.40 | 80,600 | — | — |
| 2026-01-29 | $2.55 | $2.55 | 21,500 | — | — |
| 2026-01-28 | $2.48 | $2.48 | 25,600 | — | — |
| 2026-01-27 | $2.65 | $2.65 | 121,000 | — | — |
| 2026-01-26 | $2.60 | $2.60 | 151,400 | — | — |
| 2026-01-23 | $2.54 | $2.54 | 99,000 | — | — |
| 2026-01-22 | $2.66 | $2.66 | 201,000 | — | — |
| 2026-01-21 | $2.50 | $2.50 | 83,500 | — | — |
| 2026-01-20 | $2.30 | $2.30 | 66,400 | — | — |
| 2026-01-16 | $2.16 | $2.16 | 125,400 | — | — |
| 2026-01-15 | $2.22 | $2.22 | 47,000 | — | — |
| 2026-01-14 | $2.18 | $2.18 | 37,800 | — | — |
| 2026-01-13 | $2.18 | $2.18 | 63,500 | — | — |
| 2026-01-12 | $2.12 | $2.12 | 45,800 | — | — |
| 2026-01-09 | $2.15 | $2.15 | 38,400 | — | — |
| 2026-01-08 | $2.23 | $2.23 | 83,300 | — | — |
| 2026-01-07 | $2.35 | $2.35 | 21,100 | — | — |
| 2026-01-06 | $2.26 | $2.26 | 65,300 | — | — |
| 2026-01-05 | $2.40 | $2.40 | 69,000 | — | — |
| 2026-01-02 | $2.52 | $2.52 | 82,400 | — | — |