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
- 2022-05-10 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 | — | — | — | $2.27 | 35,232 |
| 2026-09-03 | — | — | — | $2.25 | 31,446 |
| 2026-09-02 | — | — | — | $2.21 | 44,058 |
| 2026-09-01 | — | — | — | $2.21 | 45,015 |
| 2026-08-31 | — | — | — | $2.35 | 79,058 |
| 2026-08-28 | — | — | — | $2.40 | 93,086 |
| 2026-08-27 | $2.39 | $2.39 | 777,900 | $2.45 | 71,398 |
| 2026-08-26 | $2.40 | $2.40 | 575,200 | $2.48 | 58,237 |
| 2026-08-25 | $2.46 | $2.46 | 955,400 | $2.49 | 63,789 |
| 2026-08-24 | $2.48 | $2.48 | 599,500 | $2.60 | 33,041 |
| 2026-08-21 | $2.63 | $2.63 | 688,200 | $2.61 | 23,906 |
| 2026-08-20 | $2.54 | $2.54 | 613,500 | $2.63 | 20,116 |
| 2026-08-19 | $2.67 | $2.67 | 593,400 | $2.63 | 34,199 |
| 2026-08-18 | $2.65 | $2.65 | 804,600 | $2.63 | 44,959 |
| 2026-08-17 | $2.66 | $2.66 | 689,700 | $2.70 | 30,346 |
| 2026-08-14 | $2.73 | $2.73 | 643,800 | $2.86 | 25,900 |
| 2026-08-13 | $2.80 | $2.80 | 682,100 | $2.72 | 24,082 |
| 2026-08-12 | $2.72 | $2.72 | 958,300 | $2.88 | 55,301 |
| 2026-08-11 | $2.85 | $2.85 | 927,900 | $2.91 | 52,314 |
| 2026-08-10 | $2.84 | $2.84 | 1,128,500 | $2.84 | 38,214 |
| 2026-08-07 | $2.76 | $2.76 | 1,434,300 | $2.69 | 75,422 |
| 2026-08-06 | $2.62 | $2.62 | 850,100 | $2.59 | 43,516 |
| 2026-08-05 | $2.66 | $2.66 | 1,599,400 | $2.73 | 70,908 |
| 2026-08-04 | $2.86 | $2.86 | 2,621,100 | $2.58 | 170,268 |
| 2026-08-03 | $2.40 | $2.40 | 729,900 | $2.36 | 35,333 |
| 2026-07-31 | $2.32 | $2.32 | 869,800 | $2.35 | 29,187 |
| 2026-07-30 | $2.33 | $2.33 | 631,500 | $2.26 | 29,802 |
| 2026-07-29 | $2.23 | $2.23 | 1,002,900 | $2.41 | 46,973 |
| 2026-07-28 | $2.45 | $2.45 | 847,900 | $2.39 | 43,642 |
| 2026-07-27 | $2.47 | $2.47 | 826,400 | $2.38 | 50,806 |
| 2026-07-24 | $2.29 | $2.29 | 747,600 | $2.38 | 25,327 |
| 2026-07-23 | $2.42 | $2.42 | 1,166,300 | $2.43 | 100,069 |
| 2026-07-22 | $2.44 | $2.44 | 990,600 | $2.46 | 39,563 |
| 2026-07-21 | $2.45 | $2.45 | 963,400 | $2.54 | 50,482 |
| 2026-07-20 | $2.42 | $2.42 | 1,316,200 | $2.23 | 57,191 |
| 2026-07-17 | $2.18 | $2.18 | 922,600 | — | — |
| 2026-07-16 | $2.23 | $2.23 | 1,193,100 | — | — |
| 2026-07-15 | $2.38 | $2.38 | 804,600 | — | — |
| 2026-07-14 | $2.39 | $2.39 | 1,136,200 | — | — |
| 2026-07-13 | $2.28 | $2.28 | 1,566,600 | — | — |
| 2026-07-10 | $2.42 | $2.42 | 780,000 | — | — |
| 2026-07-09 | $2.44 | $2.44 | 819,000 | — | — |
| 2026-07-08 | $2.52 | $2.52 | 1,130,900 | — | — |
| 2026-07-07 | $2.55 | $2.55 | 902,100 | — | — |
| 2026-07-06 | $2.77 | $2.77 | 1,179,100 | — | — |
| 2026-07-02 | $2.60 | $2.60 | 824,500 | — | — |
| 2026-07-01 | $2.51 | $2.51 | 807,900 | — | — |
| 2026-06-30 | $2.51 | $2.51 | 891,200 | — | — |
| 2026-06-29 | $2.44 | $2.44 | 1,464,600 | — | — |
| 2026-06-26 | $2.43 | $2.43 | 4,366,000 | — | — |
| 2026-06-25 | $2.43 | $2.43 | 1,598,900 | — | — |
| 2026-06-24 | $2.63 | $2.63 | 806,100 | — | — |
| 2026-06-23 | $2.68 | $2.68 | 682,200 | — | — |
| 2026-06-22 | $2.80 | $2.80 | 896,300 | — | — |
| 2026-06-18 | $2.83 | $2.83 | 1,242,600 | — | — |
| 2026-06-17 | $2.83 | $2.83 | 1,002,600 | — | — |
| 2026-06-16 | $2.78 | $2.78 | 942,100 | — | — |
| 2026-06-15 | $2.93 | $2.93 | 1,035,800 | — | — |
| 2026-06-12 | $2.71 | $2.71 | 873,700 | — | — |
| 2026-06-11 | $2.71 | $2.71 | 1,075,500 | — | — |
| 2026-06-10 | $2.57 | $2.57 | 1,010,000 | — | — |
| 2026-06-09 | $2.64 | $2.64 | 1,265,800 | — | — |
| 2026-06-08 | $2.86 | $2.86 | 723,500 | — | — |
| 2026-06-05 | $2.86 | $2.86 | 929,900 | — | — |
| 2026-06-04 | $3.15 | $3.15 | 871,400 | — | — |
| 2026-06-03 | $3.14 | $3.14 | 1,148,900 | — | — |
| 2026-06-02 | $3.38 | $3.38 | 1,041,500 | — | — |
| 2026-06-01 | $3.42 | $3.42 | 992,600 | — | — |
| 2026-05-29 | $3.45 | $3.45 | 1,514,100 | — | — |
| 2026-05-28 | $3.48 | $3.48 | 1,386,800 | — | — |
| 2026-05-27 | $3.25 | $3.25 | 898,500 | — | — |
| 2026-05-26 | $3.21 | $3.21 | 1,561,400 | — | — |
| 2026-05-22 | $3.05 | $3.05 | 971,700 | — | — |
| 2026-05-21 | $2.94 | $2.94 | 944,600 | — | — |
| 2026-05-20 | $2.85 | $2.85 | 1,092,300 | — | — |
| 2026-05-19 | $2.79 | $2.79 | 772,600 | — | — |
| 2026-05-18 | $2.88 | $2.88 | 1,044,000 | — | — |
| 2026-05-15 | $2.99 | $2.99 | 902,100 | — | — |
| 2026-05-14 | $3.18 | $3.18 | 942,400 | — | — |
| 2026-05-13 | $3.25 | $3.25 | 1,515,600 | — | — |
| 2026-05-12 | $3.26 | $3.26 | 1,124,700 | — | — |
| 2026-05-11 | $3.12 | $3.12 | 1,256,900 | — | — |
| 2026-05-08 | $3.23 | $3.23 | 1,100,400 | — | — |
| 2026-05-07 | $3.21 | $3.21 | 1,474,600 | — | — |
| 2026-05-06 | $3.24 | $3.24 | 1,974,000 | — | — |
| 2026-05-05 | $2.69 | $2.69 | 2,125,200 | — | — |
| 2026-05-04 | $2.85 | $2.85 | 1,022,400 | — | — |
| 2026-05-01 | $2.90 | $2.90 | 856,700 | — | — |
| 2026-04-30 | $2.88 | $2.88 | 1,330,700 | — | — |
| 2026-04-29 | $2.78 | $2.78 | 1,159,500 | — | — |
| 2026-04-28 | $2.86 | $2.86 | 895,000 | — | — |
| 2026-04-27 | $2.87 | $2.87 | 1,233,900 | — | — |
| 2026-04-24 | $2.77 | $2.77 | 1,153,700 | — | — |
| 2026-04-23 | $2.76 | $2.76 | 1,592,600 | — | — |
| 2026-04-22 | $2.90 | $2.90 | 1,778,700 | — | — |
| 2026-04-21 | $2.94 | $2.94 | 2,309,600 | — | — |
| 2026-04-20 | $2.95 | $2.95 | 1,921,500 | — | — |
| 2026-04-17 | $2.94 | $2.94 | 1,771,400 | — | — |
| 2026-04-16 | $2.75 | $2.75 | 1,132,400 | — | — |
| 2026-04-15 | $2.77 | $2.77 | 1,872,600 | — | — |
| 2026-04-14 | $2.70 | $2.70 | 1,500,100 | — | — |
| 2026-04-13 | $2.69 | $2.69 | 1,259,300 | — | — |
| 2026-04-10 | $2.70 | $2.70 | 723,800 | — | — |
| 2026-04-09 | $2.66 | $2.66 | 827,900 | — | — |
| 2026-04-08 | $2.70 | $2.70 | 1,029,500 | — | — |
| 2026-04-07 | $2.57 | $2.57 | 955,500 | — | — |
| 2026-04-06 | $2.69 | $2.69 | 1,120,000 | — | — |
| 2026-04-02 | $2.64 | $2.64 | 1,319,700 | — | — |
| 2026-04-01 | $2.55 | $2.55 | 1,130,100 | — | — |
| 2026-03-31 | $2.48 | $2.48 | 1,569,000 | — | — |
| 2026-03-30 | $2.38 | $2.38 | 1,319,800 | — | — |
| 2026-03-27 | $2.43 | $2.43 | 1,527,500 | — | — |
| 2026-03-26 | $2.57 | $2.57 | 1,259,300 | — | — |
| 2026-03-25 | $2.60 | $2.60 | 1,741,300 | — | — |
| 2026-03-24 | $2.49 | $2.49 | 1,487,900 | — | — |
| 2026-03-23 | $2.49 | $2.49 | 1,192,800 | — | — |
| 2026-03-20 | $2.40 | $2.40 | 2,239,800 | — | — |
| 2026-03-19 | $2.43 | $2.43 | 1,593,300 | — | — |
| 2026-03-18 | $2.50 | $2.50 | 1,709,900 | — | — |
| 2026-03-17 | $2.57 | $2.57 | 1,612,900 | — | — |
| 2026-03-16 | $2.79 | $2.79 | 1,221,400 | — | — |
| 2026-03-13 | $2.76 | $2.76 | 1,718,000 | — | — |
| 2026-03-12 | $2.78 | $2.78 | 1,099,000 | — | — |
| 2026-03-11 | $2.97 | $2.97 | 926,500 | — | — |
| 2026-03-10 | $2.99 | $2.99 | 1,200,100 | — | — |
| 2026-03-09 | $3.01 | $3.01 | 1,180,500 | — | — |
| 2026-03-06 | $2.92 | $2.92 | 1,066,400 | — | — |
| 2026-03-05 | $3.04 | $3.04 | 959,500 | — | — |
| 2026-03-04 | $3.08 | $3.08 | 873,400 | — | — |
| 2026-03-03 | $3.02 | $3.02 | 1,100,900 | — | — |
| 2026-03-02 | $3.13 | $3.13 | 870,300 | — | — |
| 2026-02-27 | $3.00 | $3.00 | 862,100 | — | — |
| 2026-02-26 | $3.15 | $3.15 | 915,900 | — | — |
| 2026-02-25 | $3.01 | $3.01 | 928,000 | — | — |
| 2026-02-24 | $2.99 | $2.99 | 1,312,100 | — | — |
| 2026-02-23 | $2.95 | $2.95 | 1,390,600 | — | — |
| 2026-02-20 | $3.10 | $3.10 | 728,000 | — | — |
| 2026-02-19 | $3.13 | $3.13 | 576,300 | — | — |
| 2026-02-18 | $3.07 | $3.07 | 788,000 | — | — |
| 2026-02-17 | $3.05 | $3.05 | 716,400 | — | — |
| 2026-02-13 | $3.01 | $3.01 | 1,164,600 | — | — |
| 2026-02-12 | $3.02 | $3.02 | 1,474,200 | — | — |
| 2026-02-11 | $3.07 | $3.07 | 1,508,600 | — | — |
| 2026-02-10 | $3.21 | $3.21 | 1,026,600 | — | — |
| 2026-02-09 | $3.26 | $3.26 | 1,646,600 | — | — |
| 2026-02-06 | $3.32 | $3.32 | 1,379,400 | — | — |
| 2026-02-05 | $3.17 | $3.17 | 2,036,000 | — | — |
| 2026-02-04 | $3.65 | $3.65 | 2,286,700 | — | — |
| 2026-02-03 | $3.74 | $3.74 | 1,748,200 | — | — |
| 2026-02-02 | $3.80 | $3.80 | 1,214,500 | — | — |
| 2026-01-30 | $3.94 | $3.94 | 1,295,800 | — | — |
| 2026-01-29 | $4.04 | $4.04 | 858,500 | — | — |
| 2026-01-28 | $4.09 | $4.09 | 790,900 | — | — |
| 2026-01-27 | $4.17 | $4.17 | 819,100 | — | — |
| 2026-01-26 | $4.18 | $4.18 | 1,390,400 | — | — |
| 2026-01-23 | $4.48 | $4.48 | 585,600 | — | — |
| 2026-01-22 | $4.59 | $4.59 | 918,500 | — | — |
| 2026-01-21 | $4.48 | $4.48 | 855,600 | — | — |
| 2026-01-20 | $4.48 | $4.48 | 1,177,300 | — | — |
| 2026-01-16 | $4.52 | $4.52 | 1,035,800 | — | — |
| 2026-01-15 | $4.66 | $4.66 | 1,657,700 | — | — |
| 2026-01-14 | $4.44 | $4.44 | 1,187,800 | — | — |
| 2026-01-13 | $4.40 | $4.40 | 738,300 | — | — |
| 2026-01-12 | $4.50 | $4.50 | 760,300 | — | — |
| 2026-01-09 | $4.54 | $4.54 | 975,800 | — | — |
| 2026-01-08 | $4.46 | $4.46 | 935,000 | — | — |
| 2026-01-07 | $4.45 | $4.45 | 934,100 | — | — |
| 2026-01-06 | $4.62 | $4.62 | 809,900 | — | — |
| 2026-01-05 | $4.51 | $4.51 | 1,455,700 | — | — |
| 2026-01-02 | $4.19 | $4.19 | 997,600 | — | — |