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
- 2000-08-04 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 | — | — | — | $2.06 | 11,891 |
| 2026-09-03 | — | — | — | $2.09 | 8,153 |
| 2026-09-02 | — | — | — | $2.05 | 15,379 |
| 2026-09-01 | — | — | — | $2.07 | 13,398 |
| 2026-08-31 | — | — | — | $2.08 | 15,969 |
| 2026-08-28 | — | — | — | $2.12 | 35,684 |
| 2026-08-27 | $2.14 | $2.14 | 350,300 | $2.08 | 23,788 |
| 2026-08-26 | $2.07 | $2.07 | 222,800 | $2.08 | 16,049 |
| 2026-08-25 | $2.07 | $2.07 | 206,000 | $2.04 | 10,054 |
| 2026-08-24 | $2.06 | $2.06 | 347,200 | $2.09 | 12,802 |
| 2026-08-21 | $2.09 | $2.09 | 200,500 | $2.11 | 7,632 |
| 2026-08-20 | $2.12 | $2.12 | 232,100 | $2.10 | 8,553 |
| 2026-08-19 | $2.10 | $2.10 | 390,500 | $2.13 | 23,142 |
| 2026-08-18 | $2.11 | $2.11 | 482,800 | $2.15 | 23,686 |
| 2026-08-17 | $2.18 | $2.18 | 449,900 | $2.18 | 41,426 |
| 2026-08-14 | $2.20 | $2.20 | 400,700 | $2.21 | 16,531 |
| 2026-08-13 | $2.18 | $2.18 | 438,800 | $2.23 | 13,653 |
| 2026-08-12 | $2.21 | $2.21 | 635,100 | $2.23 | 29,263 |
| 2026-08-11 | $2.19 | $2.19 | 1,415,700 | $2.25 | 59,254 |
| 2026-08-10 | $2.11 | $2.11 | 604,900 | $2.20 | 55,856 |
| 2026-08-07 | $2.21 | $2.21 | 429,700 | $2.21 | 44,453 |
| 2026-08-06 | $2.22 | $2.22 | 231,900 | $2.21 | 11,550 |
| 2026-08-05 | $2.23 | $2.23 | 433,900 | $2.30 | 29,307 |
| 2026-08-04 | $2.30 | $2.30 | 340,300 | $2.26 | 21,913 |
| 2026-08-03 | $2.20 | $2.20 | 280,100 | $2.14 | 31,827 |
| 2026-07-31 | $2.17 | $2.17 | 240,700 | $2.18 | 23,681 |
| 2026-07-30 | $2.17 | $2.17 | 366,100 | $2.11 | 24,470 |
| 2026-07-29 | $2.07 | $2.07 | 685,800 | $2.14 | 38,716 |
| 2026-07-28 | $2.14 | $2.14 | 822,200 | $2.20 | 36,527 |
| 2026-07-27 | $2.17 | $2.17 | 583,000 | $2.15 | 14,074 |
| 2026-07-24 | $2.13 | $2.13 | 950,100 | $2.20 | 71,313 |
| 2026-07-23 | $2.22 | $2.22 | 532,200 | $2.29 | 38,505 |
| 2026-07-22 | $2.25 | $2.25 | 540,000 | $2.27 | 27,517 |
| 2026-07-21 | $2.28 | $2.28 | 5,332,200 | $2.30 | 71,152 |
| 2026-07-20 | $2.12 | $2.12 | 387,900 | $2.18 | 17,726 |
| 2026-07-17 | $2.17 | $2.17 | 379,500 | — | — |
| 2026-07-16 | $2.17 | $2.17 | 501,200 | — | — |
| 2026-07-15 | $2.32 | $2.32 | 627,300 | — | — |
| 2026-07-14 | $2.30 | $2.30 | 251,800 | — | — |
| 2026-07-13 | $2.29 | $2.29 | 567,700 | — | — |
| 2026-07-10 | $2.35 | $2.35 | 200,300 | — | — |
| 2026-07-09 | $2.39 | $2.39 | 292,700 | — | — |
| 2026-07-08 | $2.32 | $2.32 | 325,300 | — | — |
| 2026-07-07 | $2.34 | $2.34 | 360,300 | — | — |
| 2026-07-06 | $2.44 | $2.44 | 392,200 | — | — |
| 2026-07-02 | $2.42 | $2.42 | 381,400 | — | — |
| 2026-07-01 | $2.55 | $2.55 | 463,600 | — | — |
| 2026-06-30 | $2.59 | $2.59 | 673,100 | — | — |
| 2026-06-29 | $2.47 | $2.47 | 797,400 | — | — |
| 2026-06-26 | $2.36 | $2.36 | 576,500 | — | — |
| 2026-06-25 | $2.38 | $2.38 | 929,100 | — | — |
| 2026-06-24 | $2.51 | $2.51 | 834,900 | — | — |
| 2026-06-23 | $2.64 | $2.64 | 483,800 | — | — |
| 2026-06-22 | $2.67 | $2.67 | 788,700 | — | — |
| 2026-06-18 | $2.70 | $2.70 | 573,600 | — | — |
| 2026-06-17 | $2.71 | $2.71 | 653,500 | — | — |
| 2026-06-16 | $2.86 | $2.86 | 567,700 | — | — |
| 2026-06-15 | $3.00 | $3.00 | 929,800 | — | — |
| 2026-06-12 | $2.99 | $2.99 | 616,100 | — | — |
| 2026-06-11 | $2.92 | $2.92 | 460,300 | — | — |
| 2026-06-10 | $2.82 | $2.82 | 520,200 | — | — |
| 2026-06-09 | $2.91 | $2.91 | 727,300 | — | — |
| 2026-06-08 | $2.98 | $2.98 | 841,300 | — | — |
| 2026-06-05 | $2.86 | $2.86 | 1,048,100 | — | — |
| 2026-06-04 | $3.20 | $3.20 | 1,157,600 | — | — |
| 2026-06-03 | $3.07 | $3.07 | 1,354,100 | — | — |
| 2026-06-02 | $3.17 | $3.17 | 2,870,700 | — | — |
| 2026-06-01 | $2.84 | $2.84 | 726,600 | — | — |
| 2026-05-29 | $2.89 | $2.89 | 799,500 | — | — |
| 2026-05-28 | $2.86 | $2.86 | 729,900 | — | — |
| 2026-05-27 | $2.77 | $2.77 | 530,400 | — | — |
| 2026-05-26 | $2.79 | $2.79 | 1,009,900 | — | — |
| 2026-05-22 | $2.66 | $2.66 | 535,800 | — | — |
| 2026-05-21 | $2.53 | $2.53 | 618,800 | — | — |
| 2026-05-20 | $2.48 | $2.48 | 992,200 | — | — |
| 2026-05-19 | $2.53 | $2.53 | 1,272,500 | — | — |
| 2026-05-18 | $2.51 | $2.51 | 607,900 | — | — |
| 2026-05-15 | $2.51 | $2.51 | 291,400 | — | — |
| 2026-05-14 | $2.65 | $2.65 | 508,400 | — | — |
| 2026-05-13 | $2.52 | $2.52 | 264,100 | — | — |
| 2026-05-12 | $2.53 | $2.53 | 415,100 | — | — |
| 2026-05-11 | $2.59 | $2.59 | 518,000 | — | — |
| 2026-05-08 | $2.53 | $2.53 | 1,625,000 | — | — |
| 2026-05-07 | $2.59 | $2.59 | 487,500 | — | — |
| 2026-05-06 | $2.65 | $2.65 | 427,100 | — | — |
| 2026-05-05 | $2.78 | $2.78 | 886,200 | — | — |
| 2026-05-04 | $2.53 | $2.53 | 263,300 | — | — |
| 2026-05-01 | $2.50 | $2.50 | 281,800 | — | — |
| 2026-04-30 | $2.51 | $2.51 | 381,700 | — | — |
| 2026-04-29 | $2.42 | $2.42 | 315,000 | — | — |
| 2026-04-28 | $2.47 | $2.47 | 351,500 | — | — |
| 2026-04-27 | $2.53 | $2.53 | 369,900 | — | — |
| 2026-04-24 | $2.64 | $2.64 | 509,000 | — | — |
| 2026-04-23 | $2.53 | $2.53 | 540,300 | — | — |
| 2026-04-22 | $2.59 | $2.59 | 425,700 | — | — |
| 2026-04-21 | $2.55 | $2.55 | 317,100 | — | — |
| 2026-04-20 | $2.56 | $2.56 | 602,900 | — | — |
| 2026-04-17 | $2.52 | $2.52 | 535,600 | — | — |
| 2026-04-16 | $2.50 | $2.50 | 367,000 | — | — |
| 2026-04-15 | $2.53 | $2.53 | 608,100 | — | — |
| 2026-04-14 | $2.46 | $2.46 | 548,000 | — | — |
| 2026-04-13 | $2.39 | $2.39 | 537,300 | — | — |
| 2026-04-10 | $2.38 | $2.38 | 350,400 | — | — |
| 2026-04-09 | $2.34 | $2.34 | 264,200 | — | — |
| 2026-04-08 | $2.30 | $2.30 | 373,600 | — | — |
| 2026-04-07 | $2.24 | $2.24 | 463,800 | — | — |
| 2026-04-06 | $2.23 | $2.23 | 331,400 | — | — |
| 2026-04-02 | $2.19 | $2.19 | 507,900 | — | — |
| 2026-04-01 | $2.18 | $2.18 | 333,200 | — | — |
| 2026-03-31 | $2.16 | $2.16 | 486,700 | — | — |
| 2026-03-30 | $2.01 | $2.01 | 693,000 | — | — |
| 2026-03-27 | $2.12 | $2.12 | 567,900 | — | — |
| 2026-03-26 | $2.22 | $2.22 | 288,000 | — | — |
| 2026-03-25 | $2.31 | $2.31 | 210,800 | — | — |
| 2026-03-24 | $2.30 | $2.30 | 494,700 | — | — |
| 2026-03-23 | $2.24 | $2.24 | 690,300 | — | — |
| 2026-03-20 | $2.14 | $2.14 | 641,700 | — | — |
| 2026-03-19 | $2.22 | $2.22 | 396,800 | — | — |
| 2026-03-18 | $2.26 | $2.26 | 214,400 | — | — |
| 2026-03-17 | $2.30 | $2.30 | 203,400 | — | — |
| 2026-03-16 | $2.30 | $2.30 | 467,900 | — | — |
| 2026-03-13 | $2.20 | $2.20 | 391,800 | — | — |
| 2026-03-12 | $2.20 | $2.20 | 473,100 | — | — |
| 2026-03-11 | $2.26 | $2.26 | 386,200 | — | — |
| 2026-03-10 | $2.28 | $2.28 | 225,500 | — | — |
| 2026-03-09 | $2.30 | $2.30 | 293,300 | — | — |
| 2026-03-06 | $2.24 | $2.24 | 239,000 | — | — |
| 2026-03-05 | $2.30 | $2.30 | 355,600 | — | — |
| 2026-03-04 | $2.31 | $2.31 | 376,400 | — | — |
| 2026-03-03 | $2.23 | $2.23 | 443,500 | — | — |
| 2026-03-02 | $2.30 | $2.30 | 426,700 | — | — |
| 2026-02-27 | $2.27 | $2.27 | 314,800 | — | — |
| 2026-02-26 | $2.26 | $2.26 | 250,300 | — | — |
| 2026-02-25 | $2.24 | $2.24 | 313,600 | — | — |
| 2026-02-24 | $2.29 | $2.29 | 401,600 | — | — |
| 2026-02-23 | $2.20 | $2.20 | 505,800 | — | — |
| 2026-02-20 | $2.30 | $2.30 | 350,800 | — | — |
| 2026-02-19 | $2.32 | $2.32 | 485,100 | — | — |
| 2026-02-18 | $2.29 | $2.29 | 604,400 | — | — |
| 2026-02-17 | $2.22 | $2.22 | 807,100 | — | — |
| 2026-02-13 | $2.26 | $2.26 | 599,300 | — | — |
| 2026-02-12 | $2.27 | $2.27 | 489,800 | — | — |
| 2026-02-11 | $2.34 | $2.34 | 229,800 | — | — |
| 2026-02-10 | $2.41 | $2.41 | 307,800 | — | — |
| 2026-02-09 | $2.39 | $2.39 | 275,000 | — | — |
| 2026-02-06 | $2.38 | $2.38 | 248,200 | — | — |
| 2026-02-05 | $2.23 | $2.23 | 666,100 | — | — |
| 2026-02-04 | $2.33 | $2.33 | 519,500 | — | — |
| 2026-02-03 | $2.36 | $2.36 | 561,200 | — | — |
| 2026-02-02 | $2.39 | $2.39 | 499,500 | — | — |
| 2026-01-30 | $2.30 | $2.30 | 356,200 | — | — |
| 2026-01-29 | $2.33 | $2.33 | 514,300 | — | — |
| 2026-01-28 | $2.29 | $2.29 | 425,800 | — | — |
| 2026-01-27 | $2.31 | $2.31 | 336,300 | — | — |
| 2026-01-26 | $2.25 | $2.25 | 330,400 | — | — |
| 2026-01-23 | $2.29 | $2.29 | 698,000 | — | — |
| 2026-01-22 | $2.34 | $2.34 | 225,400 | — | — |
| 2026-01-21 | $2.31 | $2.31 | 558,000 | — | — |
| 2026-01-20 | $2.31 | $2.31 | 394,500 | — | — |
| 2026-01-16 | $2.36 | $2.36 | 381,900 | — | — |
| 2026-01-15 | $2.34 | $2.34 | 750,900 | — | — |
| 2026-01-14 | $2.28 | $2.28 | 973,100 | — | — |
| 2026-01-13 | $2.23 | $2.23 | 756,200 | — | — |
| 2026-01-12 | $2.26 | $2.26 | 1,070,500 | — | — |
| 2026-01-09 | $2.20 | $2.20 | 828,200 | — | — |
| 2026-01-08 | $2.12 | $2.12 | 1,126,000 | — | — |
| 2026-01-07 | $2.18 | $2.18 | 593,500 | — | — |
| 2026-01-06 | $2.23 | $2.23 | 785,100 | — | — |
| 2026-01-05 | $2.18 | $2.18 | 546,200 | — | — |
| 2026-01-02 | $2.19 | $2.19 | 553,600 | — | — |