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
- 2018-10-12 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 | — | — | — | $2.25 | 10,770 |
| 2026-09-03 | — | — | — | $2.22 | 6,226 |
| 2026-09-02 | — | — | — | $2.25 | 5,776 |
| 2026-09-01 | — | — | — | $2.29 | 10,606 |
| 2026-08-31 | — | — | — | $2.37 | 14,313 |
| 2026-08-28 | — | — | — | $2.44 | 20,194 |
| 2026-08-27 | $2.45 | $2.45 | 364,000 | $2.41 | 19,601 |
| 2026-08-26 | $2.36 | $2.36 | 698,700 | $2.16 | 33,670 |
| 2026-08-25 | $2.18 | $2.18 | 606,000 | $2.20 | 14,721 |
| 2026-08-24 | $2.20 | $2.20 | 326,600 | $2.29 | 8,956 |
| 2026-08-21 | $2.31 | $2.31 | 557,300 | $2.27 | 36,694 |
| 2026-08-20 | $2.27 | $2.27 | 242,500 | $2.31 | 14,163 |
| 2026-08-19 | $2.33 | $2.33 | 247,900 | $2.40 | 14,354 |
| 2026-08-18 | $2.35 | $2.35 | 710,400 | $2.49 | 22,758 |
| 2026-08-17 | $2.48 | $2.48 | 261,500 | $2.32 | 26,774 |
| 2026-08-14 | $2.36 | $2.36 | 538,700 | $2.08 | 29,309 |
| 2026-08-13 | $2.01 | $2.01 | 542,900 | $2.20 | 30,660 |
| 2026-08-12 | $2.18 | $2.18 | 600,100 | $2.28 | 19,448 |
| 2026-08-11 | $2.23 | $2.23 | 1,135,900 | $2.07 | 49,695 |
| 2026-08-10 | $2.19 | $2.19 | 630,200 | $2.10 | 38,589 |
| 2026-08-07 | $2.11 | $2.11 | 406,200 | $2.15 | 28,094 |
| 2026-08-06 | $2.12 | $2.12 | 468,600 | $2.18 | 36,710 |
| 2026-08-05 | $2.19 | $2.19 | 322,300 | $2.27 | 12,517 |
| 2026-08-04 | $2.26 | $2.26 | 438,600 | $2.25 | 28,933 |
| 2026-08-03 | $2.20 | $2.20 | 523,600 | $2.17 | 21,370 |
| 2026-07-31 | $2.20 | $2.20 | 729,000 | $2.32 | 54,954 |
| 2026-07-30 | $2.32 | $2.32 | 395,300 | $2.32 | 24,609 |
| 2026-07-29 | $2.28 | $2.28 | 380,900 | $2.29 | 27,432 |
| 2026-07-28 | $2.32 | $2.32 | 966,500 | $2.37 | 66,376 |
| 2026-07-27 | $2.46 | $2.46 | 278,600 | $2.51 | 15,186 |
| 2026-07-24 | $2.49 | $2.49 | 197,900 | $2.70 | 8,727 |
| 2026-07-23 | $2.69 | $2.69 | 302,900 | $2.73 | 15,243 |
| 2026-07-22 | $2.76 | $2.76 | 808,200 | $2.64 | 48,147 |
| 2026-07-21 | $2.63 | $2.63 | 429,000 | $2.48 | 10,254 |
| 2026-07-20 | $2.47 | $2.47 | 230,500 | $2.54 | 7,481 |
| 2026-07-17 | $2.59 | $2.59 | 439,000 | — | — |
| 2026-07-16 | $2.50 | $2.50 | 381,100 | — | — |
| 2026-07-15 | $2.62 | $2.62 | 551,900 | — | — |
| 2026-07-14 | $2.76 | $2.76 | 285,000 | — | — |
| 2026-07-13 | $2.88 | $2.88 | 1,420,500 | — | — |
| 2026-07-10 | $2.91 | $2.91 | 1,758,900 | — | — |
| 2026-07-09 | $2.96 | $2.96 | 2,615,400 | — | — |
| 2026-07-08 | $3.15 | $3.15 | 811,700 | — | — |
| 2026-07-07 | $2.88 | $2.88 | 352,400 | — | — |
| 2026-07-06 | $2.77 | $2.77 | 915,300 | — | — |
| 2026-07-02 | $2.91 | $2.91 | 3,058,400 | — | — |
| 2026-07-01 | $3.04 | $3.04 | 632,700 | — | — |
| 2026-06-30 | $3.20 | $3.20 | 4,361,100 | — | — |
| 2026-06-29 | $3.08 | $3.08 | 446,900 | — | — |
| 2026-06-26 | $3.05 | $3.05 | 417,600 | — | — |
| 2026-06-25 | $2.95 | $2.95 | 284,400 | — | — |
| 2026-06-24 | $2.85 | $2.85 | 388,000 | — | — |
| 2026-06-23 | $2.84 | $2.84 | 198,100 | — | — |
| 2026-06-22 | $2.86 | $2.86 | 277,300 | — | — |
| 2026-06-18 | $3.05 | $3.05 | 424,600 | — | — |
| 2026-06-17 | $2.99 | $2.99 | 699,600 | — | — |
| 2026-06-16 | $2.75 | $2.75 | 256,400 | — | — |
| 2026-06-15 | $2.80 | $2.80 | 362,100 | — | — |
| 2026-06-12 | $2.81 | $2.81 | 441,300 | — | — |
| 2026-06-11 | $2.81 | $2.81 | 554,700 | — | — |
| 2026-06-10 | $2.67 | $2.67 | 388,000 | — | — |
| 2026-06-09 | $2.70 | $2.70 | 436,300 | — | — |
| 2026-06-08 | $2.77 | $2.77 | 666,500 | — | — |
| 2026-06-05 | $2.94 | $2.94 | 1,143,900 | — | — |
| 2026-06-04 | $3.17 | $3.17 | 1,847,900 | — | — |
| 2026-06-03 | $3.11 | $3.11 | 3,700,600 | — | — |
| 2026-06-02 | $2.79 | $2.79 | 2,771,500 | — | — |
| 2026-06-01 | $3.08 | $3.08 | 5,176,300 | — | — |
| 2026-05-29 | $2.90 | $2.90 | 853,900 | — | — |
| 2026-05-28 | $2.84 | $2.84 | 1,903,000 | — | — |
| 2026-05-27 | $2.63 | $2.63 | 764,000 | — | — |
| 2026-05-26 | $2.32 | $2.32 | 269,900 | — | — |
| 2026-05-22 | $2.26 | $2.26 | 467,400 | — | — |
| 2026-05-21 | $2.21 | $2.21 | 275,800 | — | — |
| 2026-05-20 | $2.06 | $2.06 | 309,600 | — | — |
| 2026-05-19 | $1.77 | $1.77 | 214,500 | — | — |
| 2026-05-18 | $1.84 | $1.84 | 465,900 | — | — |
| 2026-05-15 | $2.18 | $2.18 | 509,000 | — | — |
| 2026-05-14 | $2.59 | $2.59 | 542,200 | — | — |
| 2026-05-13 | $2.31 | $2.31 | 322,400 | — | — |
| 2026-05-12 | $2.27 | $2.27 | 98,300 | — | — |
| 2026-05-11 | $2.25 | $2.25 | 122,200 | — | — |
| 2026-05-08 | $2.11 | $2.11 | 239,900 | — | — |
| 2026-05-07 | $2.14 | $2.14 | 93,600 | — | — |
| 2026-05-06 | $2.17 | $2.17 | 184,900 | — | — |
| 2026-05-05 | $2.07 | $2.07 | 116,000 | — | — |
| 2026-05-04 | $2.10 | $2.10 | 216,300 | — | — |
| 2026-05-01 | $2.08 | $2.08 | 145,900 | — | — |
| 2026-04-30 | $2.04 | $2.04 | 168,300 | — | — |
| 2026-04-29 | $2.08 | $2.08 | 303,700 | — | — |
| 2026-04-28 | $2.05 | $2.05 | 159,900 | — | — |
| 2026-04-27 | $2.04 | $2.04 | 219,400 | — | — |
| 2026-04-24 | $2.16 | $2.16 | 522,800 | — | — |
| 2026-04-23 | $2.17 | $2.17 | 403,700 | — | — |
| 2026-04-22 | $2.33 | $2.33 | 742,600 | — | — |
| 2026-04-21 | $2.15 | $2.15 | 374,700 | — | — |
| 2026-04-20 | $2.01 | $2.01 | 667,100 | — | — |
| 2026-04-17 | $2.05 | $2.05 | 156,200 | — | — |
| 2026-04-16 | $1.98 | $1.98 | 203,600 | — | — |
| 2026-04-15 | $2.05 | $2.05 | 646,900 | — | — |
| 2026-04-14 | $1.92 | $1.92 | 879,900 | — | — |
| 2026-04-13 | $1.70 | $1.70 | 325,800 | — | — |
| 2026-04-10 | $1.80 | $1.80 | 244,800 | — | — |
| 2026-04-09 | $1.91 | $1.91 | 261,500 | — | — |
| 2026-04-08 | $1.80 | $1.80 | 362,200 | — | — |
| 2026-04-07 | $1.92 | $1.92 | 485,000 | — | — |
| 2026-04-06 | $2.01 | $2.01 | 241,100 | — | — |
| 2026-04-02 | $1.97 | $1.97 | 135,400 | — | — |
| 2026-04-01 | $2.04 | $2.04 | 359,200 | — | — |
| 2026-03-31 | $2.00 | $2.00 | 344,400 | — | — |
| 2026-03-30 | $1.75 | $1.75 | 753,800 | — | — |
| 2026-03-27 | $1.88 | $1.88 | 289,600 | — | — |
| 2026-03-26 | $2.06 | $2.06 | 349,200 | — | — |
| 2026-03-25 | $2.06 | $2.06 | 184,400 | — | — |
| 2026-03-24 | $1.95 | $1.95 | 647,800 | — | — |
| 2026-03-23 | $2.02 | $2.02 | 433,900 | — | — |
| 2026-03-20 | $2.13 | $2.13 | 661,000 | — | — |
| 2026-03-19 | $2.14 | $2.14 | 251,100 | — | — |
| 2026-03-18 | $2.13 | $2.13 | 402,900 | — | — |
| 2026-03-17 | $2.15 | $2.15 | 449,000 | — | — |
| 2026-03-16 | $2.32 | $2.32 | 991,300 | — | — |
| 2026-03-13 | $2.47 | $2.47 | 4,749,000 | — | — |
| 2026-03-12 | $2.07 | $2.07 | 474,600 | — | — |
| 2026-03-11 | $1.99 | $1.99 | 230,200 | — | — |
| 2026-03-10 | $1.97 | $1.97 | 402,000 | — | — |
| 2026-03-09 | $2.02 | $2.02 | 921,900 | — | — |
| 2026-03-06 | $1.77 | $1.77 | 232,900 | — | — |
| 2026-03-05 | $1.76 | $1.76 | 166,300 | — | — |
| 2026-03-04 | $1.75 | $1.75 | 86,800 | — | — |
| 2026-03-03 | $1.77 | $1.77 | 274,200 | — | — |
| 2026-03-02 | $1.92 | $1.92 | 270,100 | — | — |
| 2026-02-27 | $1.82 | $1.82 | 273,300 | — | — |
| 2026-02-26 | $1.74 | $1.74 | 465,400 | — | — |
| 2026-02-25 | $1.83 | $1.83 | 291,900 | — | — |
| 2026-02-24 | $1.92 | $1.92 | 269,600 | — | — |
| 2026-02-23 | $1.85 | $1.85 | 250,000 | — | — |
| 2026-02-20 | $1.74 | $1.74 | 221,300 | — | — |
| 2026-02-19 | $1.82 | $1.82 | 689,200 | — | — |
| 2026-02-18 | $1.70 | $1.70 | 426,700 | — | — |
| 2026-02-17 | $1.59 | $1.59 | 220,200 | — | — |
| 2026-02-13 | $1.57 | $1.57 | 266,400 | — | — |
| 2026-02-12 | $1.60 | $1.60 | 654,900 | — | — |
| 2026-02-11 | $1.55 | $1.55 | 444,800 | — | — |
| 2026-02-10 | $1.52 | $1.52 | 409,600 | — | — |
| 2026-02-09 | $1.50 | $1.50 | 413,900 | — | — |
| 2026-02-06 | $1.52 | $1.52 | 742,700 | — | — |
| 2026-02-05 | $1.48 | $1.48 | 565,700 | — | — |
| 2026-02-04 | $1.51 | $1.51 | 523,300 | — | — |
| 2026-02-03 | $1.51 | $1.51 | 333,400 | — | — |
| 2026-02-02 | $1.51 | $1.51 | 1,112,200 | — | — |
| 2026-01-30 | $1.42 | $1.42 | 1,022,500 | — | — |
| 2026-01-29 | $1.38 | $1.38 | 546,500 | — | — |
| 2026-01-28 | $1.40 | $1.40 | 453,000 | — | — |
| 2026-01-27 | $1.30 | $1.30 | 380,600 | — | — |
| 2026-01-26 | $1.22 | $1.22 | 249,400 | — | — |
| 2026-01-23 | $1.27 | $1.27 | 599,700 | — | — |
| 2026-01-22 | $1.18 | $1.18 | 427,700 | — | — |
| 2026-01-21 | $1.11 | $1.11 | 165,500 | — | — |
| 2026-01-20 | $1.15 | $1.15 | 441,200 | — | — |
| 2026-01-16 | $1.15 | $1.15 | 531,600 | — | — |
| 2026-01-15 | $1.06 | $1.06 | 441,700 | — | — |
| 2026-01-14 | $1.15 | $1.15 | 317,200 | — | — |
| 2026-01-13 | $1.10 | $1.10 | 417,300 | — | — |
| 2026-01-12 | $1.15 | $1.15 | 646,600 | — | — |
| 2026-01-09 | $1.14 | $1.14 | 357,900 | — | — |
| 2026-01-08 | $1.13 | $1.13 | 850,900 | — | — |
| 2026-01-07 | $1.31 | $1.31 | 626,400 | — | — |
| 2026-01-06 | $1.29 | $1.29 | 915,500 | — | — |
| 2026-01-05 | $1.57 | $1.57 | 794,100 | — | — |
| 2026-01-02 | $1.53 | $1.53 | 743,600 | — | — |