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
- 2021-12-29 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 | — | — | — | $2.62 | 7,901 |
| 2026-09-03 | — | — | — | $2.65 | 2,708 |
| 2026-09-02 | — | — | — | $2.60 | 4,567 |
| 2026-09-01 | — | — | — | $2.44 | 7,777 |
| 2026-08-31 | — | — | — | $2.54 | 27,344 |
| 2026-08-28 | — | — | — | $2.43 | 5,633 |
| 2026-08-27 | $2.48 | $2.48 | 139,600 | $2.51 | 5,083 |
| 2026-08-26 | $2.51 | $2.51 | 209,500 | $2.47 | 12,094 |
| 2026-08-25 | $2.51 | $2.51 | 210,200 | $2.47 | 9,782 |
| 2026-08-24 | $2.51 | $2.51 | 251,300 | $2.59 | 14,507 |
| 2026-08-21 | $2.61 | $2.61 | 106,500 | $2.67 | 7,236 |
| 2026-08-20 | $2.64 | $2.64 | 170,000 | $2.58 | 7,271 |
| 2026-08-19 | $2.55 | $2.55 | 49,400 | $2.50 | 2,180 |
| 2026-08-18 | $2.50 | $2.50 | 198,600 | $2.57 | 5,834 |
| 2026-08-17 | $2.57 | $2.57 | 243,000 | $2.50 | 12,541 |
| 2026-08-14 | $2.55 | $2.55 | 171,800 | $2.47 | 5,543 |
| 2026-08-13 | $2.46 | $2.46 | 166,300 | $2.42 | 18,837 |
| 2026-08-12 | $2.44 | $2.44 | 110,200 | $2.45 | 10,282 |
| 2026-08-11 | $2.45 | $2.45 | 337,100 | $2.32 | 15,681 |
| 2026-08-10 | $2.28 | $2.28 | 418,500 | $2.34 | 15,803 |
| 2026-08-07 | $2.28 | $2.28 | 656,400 | $2.38 | 31,699 |
| 2026-08-06 | $2.35 | $2.35 | 367,000 | $2.30 | 47,095 |
| 2026-08-05 | $2.31 | $2.31 | 114,800 | $2.27 | 10,381 |
| 2026-08-04 | $2.27 | $2.27 | 310,400 | $2.39 | 21,437 |
| 2026-08-03 | $2.40 | $2.40 | 166,500 | $2.37 | 12,843 |
| 2026-07-31 | $2.35 | $2.35 | 168,200 | $2.32 | 9,970 |
| 2026-07-30 | $2.32 | $2.32 | 208,800 | $2.29 | 13,132 |
| 2026-07-29 | $2.29 | $2.29 | 446,300 | $2.27 | 21,408 |
| 2026-07-28 | $2.26 | $2.26 | 164,900 | $2.26 | 13,351 |
| 2026-07-27 | $2.24 | $2.24 | 151,400 | $2.31 | 14,740 |
| 2026-07-24 | $2.31 | $2.31 | 143,900 | $2.29 | 14,946 |
| 2026-07-23 | $2.27 | $2.27 | 95,500 | $2.29 | 3,765 |
| 2026-07-22 | $2.27 | $2.27 | 118,700 | $2.25 | 4,114 |
| 2026-07-21 | $2.27 | $2.27 | 203,800 | $2.26 | 23,585 |
| 2026-07-20 | $2.26 | $2.26 | 54,900 | $2.26 | 2,451 |
| 2026-07-17 | $2.28 | $2.28 | 112,600 | — | — |
| 2026-07-16 | $2.27 | $2.27 | 268,800 | — | — |
| 2026-07-15 | $2.28 | $2.28 | 291,100 | — | — |
| 2026-07-14 | $2.26 | $2.26 | 210,100 | — | — |
| 2026-07-13 | $2.27 | $2.27 | 280,500 | — | — |
| 2026-07-10 | $2.22 | $2.22 | 283,800 | — | — |
| 2026-07-09 | $2.09 | $2.09 | 523,500 | — | — |
| 2026-07-08 | $2.18 | $2.18 | 376,500 | — | — |
| 2026-07-07 | $2.12 | $2.12 | 135,900 | — | — |
| 2026-07-06 | $2.09 | $2.09 | 208,500 | — | — |
| 2026-07-02 | $2.08 | $2.08 | 212,000 | — | — |
| 2026-07-01 | $2.03 | $2.03 | 712,200 | — | — |
| 2026-06-30 | $1.93 | $1.93 | 380,100 | — | — |
| 2026-06-29 | $1.93 | $1.93 | 177,700 | — | — |
| 2026-06-26 | $1.96 | $1.96 | 318,200 | — | — |
| 2026-06-25 | $1.94 | $1.94 | 1,492,200 | — | — |
| 2026-06-24 | $2.15 | $2.15 | 470,200 | — | — |
| 2026-06-23 | $2.21 | $2.21 | 134,900 | — | — |
| 2026-06-22 | $2.19 | $2.19 | 273,200 | — | — |
| 2026-06-18 | $2.26 | $2.26 | 422,400 | — | — |
| 2026-06-17 | $2.39 | $2.39 | 204,700 | — | — |
| 2026-06-16 | $2.49 | $2.49 | 376,200 | — | — |
| 2026-06-15 | $2.53 | $2.53 | 344,500 | — | — |
| 2026-06-12 | $2.63 | $2.63 | 301,500 | — | — |
| 2026-06-11 | $2.64 | $2.64 | 93,700 | — | — |
| 2026-06-10 | $2.70 | $2.70 | 131,200 | — | — |
| 2026-06-09 | $2.59 | $2.59 | 218,900 | — | — |
| 2026-06-08 | $2.68 | $2.68 | 510,100 | — | — |
| 2026-06-05 | $2.72 | $2.72 | 199,900 | — | — |
| 2026-06-04 | $2.82 | $2.82 | 105,400 | — | — |
| 2026-06-03 | $2.78 | $2.78 | 235,200 | — | — |
| 2026-06-02 | $2.83 | $2.83 | 247,200 | — | — |
| 2026-06-01 | $2.79 | $2.79 | 189,100 | — | — |
| 2026-05-29 | $2.78 | $2.78 | 185,800 | — | — |
| 2026-05-28 | $2.81 | $2.81 | 350,100 | — | — |
| 2026-05-27 | $2.85 | $2.85 | 309,700 | — | — |
| 2026-05-26 | $2.90 | $2.90 | 251,700 | — | — |
| 2026-05-22 | $2.94 | $2.94 | 217,400 | — | — |
| 2026-05-21 | $2.95 | $2.95 | 200,900 | — | — |
| 2026-05-20 | $2.93 | $2.93 | 222,900 | — | — |
| 2026-05-19 | $2.98 | $2.98 | 115,700 | — | — |
| 2026-05-18 | $3.01 | $3.01 | 139,200 | — | — |
| 2026-05-15 | $3.01 | $3.01 | 150,600 | — | — |
| 2026-05-14 | $3.10 | $3.10 | 255,800 | — | — |
| 2026-05-13 | $3.06 | $3.06 | 223,100 | — | — |
| 2026-05-12 | $2.94 | $2.94 | 184,400 | — | — |
| 2026-05-11 | $2.89 | $2.89 | 886,600 | — | — |
| 2026-05-08 | $3.00 | $3.00 | 933,300 | — | — |
| 2026-05-07 | $3.34 | $3.34 | 348,500 | — | — |
| 2026-05-06 | $3.39 | $3.39 | 308,100 | — | — |
| 2026-05-05 | $3.45 | $3.45 | 213,000 | — | — |
| 2026-05-04 | $3.43 | $3.43 | 307,100 | — | — |
| 2026-05-01 | $3.49 | $3.49 | 336,100 | — | — |
| 2026-04-30 | $3.45 | $3.45 | 348,800 | — | — |
| 2026-04-29 | $3.24 | $3.24 | 333,600 | — | — |
| 2026-04-28 | $3.20 | $3.20 | 191,400 | — | — |
| 2026-04-27 | $3.20 | $3.20 | 361,500 | — | — |
| 2026-04-24 | $3.32 | $3.32 | 657,500 | — | — |
| 2026-04-23 | $3.13 | $3.13 | 238,300 | — | — |
| 2026-04-22 | $3.24 | $3.24 | 171,900 | — | — |
| 2026-04-21 | $3.17 | $3.17 | 294,400 | — | — |
| 2026-04-20 | $3.08 | $3.08 | 588,600 | — | — |
| 2026-04-17 | $3.01 | $3.01 | 408,300 | — | — |
| 2026-04-16 | $3.14 | $3.14 | 440,400 | — | — |
| 2026-04-15 | $3.07 | $3.07 | 748,600 | — | — |
| 2026-04-14 | $2.91 | $2.91 | 2,943,300 | — | — |
| 2026-04-13 | $3.48 | $3.48 | 689,200 | — | — |
| 2026-04-10 | $3.39 | $3.39 | 574,700 | — | — |
| 2026-04-09 | $3.21 | $3.21 | 887,600 | — | — |
| 2026-04-08 | $3.55 | $3.55 | 1,430,600 | — | — |
| 2026-04-07 | $4.34 | $4.34 | 1,769,100 | — | — |
| 2026-04-06 | $4.49 | $4.49 | 753,800 | — | — |
| 2026-04-02 | $4.36 | $4.36 | 294,300 | — | — |
| 2026-04-01 | $4.29 | $4.29 | 483,900 | — | — |
| 2026-03-31 | $4.33 | $4.33 | 636,900 | — | — |
| 2026-03-30 | $3.85 | $3.85 | 421,300 | — | — |
| 2026-03-27 | $3.67 | $3.67 | 260,500 | — | — |
| 2026-03-26 | $3.60 | $3.60 | 116,000 | — | — |
| 2026-03-25 | $3.64 | $3.64 | 267,000 | — | — |
| 2026-03-24 | $3.70 | $3.70 | 142,300 | — | — |
| 2026-03-23 | $3.72 | $3.72 | 307,100 | — | — |
| 2026-03-20 | $3.76 | $3.76 | 427,300 | — | — |
| 2026-03-19 | $3.76 | $3.76 | 337,800 | — | — |
| 2026-03-18 | $3.73 | $3.73 | 265,800 | — | — |
| 2026-03-17 | $3.67 | $3.67 | 200,500 | — | — |
| 2026-03-16 | $3.76 | $3.76 | 447,600 | — | — |
| 2026-03-13 | $3.52 | $3.52 | 259,900 | — | — |
| 2026-03-12 | $3.41 | $3.41 | 201,600 | — | — |
| 2026-03-11 | $3.61 | $3.61 | 310,100 | — | — |
| 2026-03-10 | $3.65 | $3.65 | 107,500 | — | — |
| 2026-03-09 | $3.77 | $3.77 | 364,900 | — | — |
| 2026-03-06 | $3.61 | $3.61 | 202,900 | — | — |
| 2026-03-05 | $3.31 | $3.31 | 276,900 | — | — |
| 2026-03-04 | $3.32 | $3.32 | 80,100 | — | — |
| 2026-03-03 | $3.33 | $3.33 | 126,100 | — | — |
| 2026-03-02 | $3.71 | $3.71 | 162,500 | — | — |
| 2026-02-27 | $3.48 | $3.48 | 104,700 | — | — |
| 2026-02-26 | $3.53 | $3.53 | 88,200 | — | — |
| 2026-02-25 | $3.67 | $3.67 | 82,900 | — | — |
| 2026-02-24 | $3.82 | $3.82 | 117,600 | — | — |
| 2026-02-23 | $3.94 | $3.94 | 92,700 | — | — |
| 2026-02-20 | $4.00 | $4.00 | 173,500 | — | — |
| 2026-02-19 | $4.05 | $4.05 | 309,600 | — | — |
| 2026-02-18 | $3.97 | $3.97 | 189,500 | — | — |
| 2026-02-17 | $4.05 | $4.05 | 308,900 | — | — |
| 2026-02-13 | $3.99 | $3.99 | 427,000 | — | — |
| 2026-02-12 | $3.49 | $3.49 | 133,400 | — | — |
| 2026-02-11 | $3.70 | $3.70 | 207,100 | — | — |
| 2026-02-10 | $3.49 | $3.49 | 155,900 | — | — |
| 2026-02-09 | $3.72 | $3.72 | 259,600 | — | — |
| 2026-02-06 | $3.82 | $3.82 | 183,700 | — | — |
| 2026-02-05 | $3.63 | $3.63 | 139,100 | — | — |
| 2026-02-04 | $3.77 | $3.77 | 116,100 | — | — |
| 2026-02-03 | $3.91 | $3.91 | 139,700 | — | — |
| 2026-02-02 | $3.86 | $3.86 | 204,000 | — | — |
| 2026-01-30 | $3.80 | $3.80 | 107,900 | — | — |
| 2026-01-29 | $3.75 | $3.75 | 187,200 | — | — |
| 2026-01-28 | $3.75 | $3.75 | 315,500 | — | — |
| 2026-01-27 | $3.90 | $3.90 | 442,700 | — | — |
| 2026-01-26 | $4.15 | $4.15 | 573,700 | — | — |
| 2026-01-23 | $3.84 | $3.84 | 206,400 | — | — |
| 2026-01-22 | $3.90 | $3.90 | 293,700 | — | — |
| 2026-01-21 | $4.00 | $4.00 | 473,200 | — | — |
| 2026-01-20 | $3.61 | $3.61 | 275,200 | — | — |
| 2026-01-16 | $3.46 | $3.46 | 335,800 | — | — |
| 2026-01-15 | $3.17 | $3.17 | 367,100 | — | — |
| 2026-01-14 | $3.35 | $3.35 | 373,400 | — | — |
| 2026-01-13 | $3.18 | $3.18 | 266,800 | — | — |
| 2026-01-12 | $3.03 | $3.03 | 222,400 | — | — |
| 2026-01-09 | $2.81 | $2.81 | 499,300 | — | — |
| 2026-01-08 | $2.64 | $2.64 | 220,400 | — | — |
| 2026-01-07 | $2.82 | $2.82 | 136,700 | — | — |
| 2026-01-06 | $2.84 | $2.84 | 168,100 | — | — |
| 2026-01-05 | $2.87 | $2.87 | 227,900 | — | — |
| 2026-01-02 | $2.58 | $2.58 | 132,200 | — | — |