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
- 2012-02-07 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 | — | — | — | $2.13 | 5,570 |
| 2026-09-03 | — | — | — | $2.10 | 7,546 |
| 2026-09-02 | — | — | — | $2.12 | 4,095 |
| 2026-09-01 | — | — | — | $2.08 | 2,765 |
| 2026-08-31 | — | — | — | $2.07 | 2,831 |
| 2026-08-28 | — | — | — | $2.13 | 452 |
| 2026-08-27 | $2.16 | $2.16 | 82,300 | $2.15 | 2,078 |
| 2026-08-26 | $2.15 | $2.15 | 22,200 | $2.19 | 731 |
| 2026-08-25 | $2.20 | $2.20 | 94,300 | $2.18 | 4,697 |
| 2026-08-24 | $2.18 | $2.18 | 86,600 | $2.16 | 3,312 |
| 2026-08-21 | $2.20 | $2.20 | 75,900 | $2.16 | 3,060 |
| 2026-08-20 | $2.14 | $2.14 | 54,700 | $2.16 | 3,936 |
| 2026-08-19 | $2.20 | $2.20 | 159,800 | $2.20 | 4,571 |
| 2026-08-18 | $2.13 | $2.13 | 103,900 | $2.11 | 2,915 |
| 2026-08-17 | $2.16 | $2.16 | 99,400 | $2.21 | 2,807 |
| 2026-08-14 | $2.16 | $2.16 | 397,800 | $2.03 | 16,924 |
| 2026-08-13 | $2.07 | $2.07 | 193,800 | $2.12 | 4,353 |
| 2026-08-12 | $2.10 | $2.10 | 121,800 | $2.11 | 8,083 |
| 2026-08-11 | $2.12 | $2.12 | 97,800 | $2.12 | 3,146 |
| 2026-08-10 | $2.11 | $2.11 | 184,300 | $2.11 | 9,788 |
| 2026-08-07 | $2.13 | $2.13 | 120,400 | $2.16 | 3,566 |
| 2026-08-06 | $2.12 | $2.12 | 162,700 | $2.22 | 4,302 |
| 2026-08-05 | $2.14 | $2.14 | 649,100 | $2.20 | 44,617 |
| 2026-08-04 | $2.18 | $2.18 | 100,500 | $2.10 | 3,919 |
| 2026-08-03 | $2.08 | $2.08 | 96,000 | $2.13 | 4,992 |
| 2026-07-31 | $2.08 | $2.08 | 177,500 | $2.08 | 4,103 |
| 2026-07-30 | $2.07 | $2.07 | 296,900 | $2.00 | 7,257 |
| 2026-07-29 | $2.08 | $2.08 | 1,356,600 | $2.18 | 48,311 |
| 2026-07-28 | $2.25 | $2.25 | 517,900 | $2.25 | 9,524 |
| 2026-07-27 | $2.30 | $2.30 | 116,100 | $2.35 | 3,030 |
| 2026-07-24 | $2.33 | $2.33 | 127,100 | $2.31 | 2,875 |
| 2026-07-23 | $2.35 | $2.35 | 101,700 | $2.36 | 2,949 |
| 2026-07-22 | $2.37 | $2.37 | 104,000 | $2.43 | 1,280 |
| 2026-07-21 | $2.43 | $2.43 | 94,300 | $2.47 | 1,679 |
| 2026-07-20 | $2.43 | $2.43 | 104,800 | $2.47 | 4,281 |
| 2026-07-17 | $2.47 | $2.47 | 122,500 | — | — |
| 2026-07-16 | $2.41 | $2.41 | 279,700 | — | — |
| 2026-07-15 | $2.43 | $2.43 | 116,900 | — | — |
| 2026-07-14 | $2.46 | $2.46 | 153,300 | — | — |
| 2026-07-13 | $2.43 | $2.43 | 116,800 | — | — |
| 2026-07-10 | $2.45 | $2.45 | 123,100 | — | — |
| 2026-07-09 | $2.44 | $2.44 | 210,000 | — | — |
| 2026-07-08 | $2.49 | $2.49 | 109,500 | — | — |
| 2026-07-07 | $2.51 | $2.51 | 165,700 | — | — |
| 2026-07-06 | $2.53 | $2.53 | 273,800 | — | — |
| 2026-07-02 | $2.37 | $2.37 | 269,000 | — | — |
| 2026-07-01 | $2.24 | $2.24 | 250,800 | — | — |
| 2026-06-30 | $2.27 | $2.27 | 409,200 | — | — |
| 2026-06-29 | $2.30 | $2.30 | 994,700 | — | — |
| 2026-06-26 | $2.38 | $2.38 | 269,600 | — | — |
| 2026-06-25 | $2.37 | $2.37 | 228,300 | — | — |
| 2026-06-24 | $2.33 | $2.33 | 170,500 | — | — |
| 2026-06-23 | $2.39 | $2.39 | 395,400 | — | — |
| 2026-06-22 | $2.26 | $2.26 | 260,800 | — | — |
| 2026-06-18 | $2.38 | $2.38 | 279,900 | — | — |
| 2026-06-17 | $2.22 | $2.22 | 169,300 | — | — |
| 2026-06-16 | $2.22 | $2.22 | 210,000 | — | — |
| 2026-06-15 | $2.21 | $2.21 | 365,600 | — | — |
| 2026-06-12 | $2.20 | $2.20 | 407,000 | — | — |
| 2026-06-11 | $2.30 | $2.30 | 223,100 | — | — |
| 2026-06-10 | $2.31 | $2.31 | 133,600 | — | — |
| 2026-06-09 | $2.33 | $2.33 | 151,600 | — | — |
| 2026-06-08 | $2.30 | $2.30 | 165,900 | — | — |
| 2026-06-05 | $2.30 | $2.30 | 286,100 | — | — |
| 2026-06-04 | $2.39 | $2.39 | 360,800 | — | — |
| 2026-06-03 | $2.45 | $2.45 | 185,200 | — | — |
| 2026-06-02 | $2.50 | $2.50 | 244,100 | — | — |
| 2026-06-01 | $2.69 | $2.69 | 507,300 | — | — |
| 2026-05-29 | $2.57 | $2.57 | 418,200 | — | — |
| 2026-05-28 | $2.43 | $2.43 | 259,100 | — | — |
| 2026-05-27 | $2.33 | $2.33 | 89,100 | — | — |
| 2026-05-26 | $2.36 | $2.36 | 525,800 | — | — |
| 2026-05-22 | $2.20 | $2.20 | 259,800 | — | — |
| 2026-05-21 | $2.24 | $2.24 | 191,200 | — | — |
| 2026-05-20 | $2.18 | $2.18 | 265,000 | — | — |
| 2026-05-19 | $2.15 | $2.15 | 295,800 | — | — |
| 2026-05-18 | $2.17 | $2.17 | 409,700 | — | — |
| 2026-05-15 | $2.16 | $2.16 | 268,400 | — | — |
| 2026-05-14 | $2.19 | $2.19 | 408,600 | — | — |
| 2026-05-13 | $2.25 | $2.25 | 520,000 | — | — |
| 2026-05-12 | $2.33 | $2.33 | 220,200 | — | — |
| 2026-05-11 | $2.35 | $2.35 | 291,300 | — | — |
| 2026-05-08 | $2.34 | $2.34 | 302,900 | — | — |
| 2026-05-07 | $2.25 | $2.25 | 355,700 | — | — |
| 2026-05-06 | $2.37 | $2.37 | 1,412,200 | — | — |
| 2026-05-05 | $2.33 | $2.33 | 297,300 | — | — |
| 2026-05-04 | $2.36 | $2.36 | 406,200 | — | — |
| 2026-05-01 | $2.34 | $2.34 | 802,100 | — | — |
| 2026-04-30 | $2.24 | $2.24 | 765,200 | — | — |
| 2026-04-29 | $2.10 | $2.10 | 482,100 | — | — |
| 2026-04-28 | $2.10 | $2.10 | 582,500 | — | — |
| 2026-04-27 | $2.16 | $2.16 | 1,053,100 | — | — |
| 2026-04-24 | $2.30 | $2.30 | 3,319,700 | — | — |
| 2026-04-23 | $2.35 | $2.35 | 6,546,700 | — | — |
| 2026-04-22 | $4.31 | $4.31 | 1,255,200 | — | — |
| 2026-04-21 | $4.66 | $4.66 | 589,700 | — | — |
| 2026-04-20 | $4.59 | $4.59 | 1,074,400 | — | — |
| 2026-04-17 | $4.60 | $4.60 | 1,000,800 | — | — |
| 2026-04-16 | $4.49 | $4.49 | 619,800 | — | — |
| 2026-04-15 | $4.36 | $4.36 | 1,087,100 | — | — |
| 2026-04-14 | $4.28 | $4.28 | 747,600 | — | — |
| 2026-04-13 | $3.82 | $3.82 | 573,900 | — | — |
| 2026-04-10 | $3.59 | $3.59 | 415,800 | — | — |
| 2026-04-09 | $3.62 | $3.62 | 575,200 | — | — |
| 2026-04-08 | $3.57 | $3.57 | 823,500 | — | — |
| 2026-04-07 | $3.33 | $3.33 | 5,640,500 | — | — |
| 2026-04-06 | $4.07 | $4.07 | 1,700,000 | — | — |
| 2026-04-02 | $5.13 | $5.13 | 670,400 | — | — |
| 2026-04-01 | $4.88 | $4.88 | 741,400 | — | — |
| 2026-03-31 | $4.63 | $4.63 | 540,300 | — | — |
| 2026-03-30 | $4.36 | $4.36 | 477,700 | — | — |
| 2026-03-27 | $4.67 | $4.67 | 522,300 | — | — |
| 2026-03-26 | $4.77 | $4.77 | 796,200 | — | — |
| 2026-03-25 | $4.69 | $4.69 | 912,300 | — | — |
| 2026-03-24 | $4.44 | $4.44 | 323,200 | — | — |
| 2026-03-23 | $4.43 | $4.43 | 200,500 | — | — |
| 2026-03-20 | $4.42 | $4.42 | 489,800 | — | — |
| 2026-03-19 | $4.38 | $4.38 | 259,700 | — | — |
| 2026-03-18 | $4.44 | $4.44 | 484,400 | — | — |
| 2026-03-17 | $4.45 | $4.45 | 617,400 | — | — |
| 2026-03-16 | $4.42 | $4.42 | 560,400 | — | — |
| 2026-03-13 | $4.20 | $4.20 | 372,700 | — | — |
| 2026-03-12 | $4.06 | $4.06 | 2,174,200 | — | — |
| 2026-03-11 | $3.95 | $3.95 | 366,200 | — | — |
| 2026-03-10 | $3.95 | $3.95 | 257,200 | — | — |
| 2026-03-09 | $3.93 | $3.93 | 253,300 | — | — |
| 2026-03-06 | $3.86 | $3.86 | 148,700 | — | — |
| 2026-03-05 | $3.76 | $3.76 | 262,900 | — | — |
| 2026-03-04 | $3.87 | $3.87 | 352,600 | — | — |
| 2026-03-03 | $3.93 | $3.93 | 217,600 | — | — |
| 2026-03-02 | $4.07 | $4.07 | 411,500 | — | — |
| 2026-02-27 | $4.29 | $4.29 | 150,600 | — | — |
| 2026-02-26 | $4.12 | $4.12 | 116,900 | — | — |
| 2026-02-25 | $4.07 | $4.07 | 108,300 | — | — |
| 2026-02-24 | $4.12 | $4.12 | 97,200 | — | — |
| 2026-02-23 | $4.02 | $4.02 | 109,400 | — | — |
| 2026-02-20 | $3.88 | $3.88 | 611,400 | — | — |
| 2026-02-19 | $3.90 | $3.90 | 68,000 | — | — |
| 2026-02-18 | $3.95 | $3.95 | 64,900 | — | — |
| 2026-02-17 | $3.94 | $3.94 | 408,600 | — | — |
| 2026-02-13 | $3.61 | $3.61 | 51,600 | — | — |
| 2026-02-12 | $3.53 | $3.53 | 37,400 | — | — |
| 2026-02-11 | $3.59 | $3.59 | 37,800 | — | — |
| 2026-02-10 | $3.67 | $3.67 | 35,500 | — | — |
| 2026-02-09 | $3.63 | $3.63 | 41,600 | — | — |
| 2026-02-06 | $3.60 | $3.60 | 55,100 | — | — |
| 2026-02-05 | $3.48 | $3.48 | 92,200 | — | — |
| 2026-02-04 | $3.68 | $3.68 | 40,700 | — | — |
| 2026-02-03 | $3.71 | $3.71 | 74,600 | — | — |
| 2026-02-02 | $3.75 | $3.75 | 86,600 | — | — |
| 2026-01-30 | $3.63 | $3.63 | 73,800 | — | — |
| 2026-01-29 | $3.51 | $3.51 | 73,500 | — | — |
| 2026-01-28 | $3.51 | $3.51 | 87,500 | — | — |
| 2026-01-27 | $3.76 | $3.76 | 57,000 | — | — |
| 2026-01-26 | $3.83 | $3.83 | 32,500 | — | — |
| 2026-01-23 | $3.82 | $3.82 | 92,600 | — | — |
| 2026-01-22 | $3.80 | $3.80 | 146,900 | — | — |
| 2026-01-21 | $3.67 | $3.67 | 73,400 | — | — |
| 2026-01-20 | $3.57 | $3.57 | 249,200 | — | — |
| 2026-01-16 | $3.65 | $3.65 | 54,400 | — | — |
| 2026-01-15 | $3.64 | $3.64 | 54,600 | — | — |
| 2026-01-14 | $3.64 | $3.64 | 14,300 | — | — |
| 2026-01-13 | $3.54 | $3.54 | 104,800 | — | — |
| 2026-01-12 | $3.60 | $3.60 | 272,000 | — | — |
| 2026-01-09 | $3.69 | $3.69 | 212,000 | — | — |
| 2026-01-08 | $3.80 | $3.80 | 260,600 | — | — |
| 2026-01-07 | $3.73 | $3.73 | 90,800 | — | — |
| 2026-01-06 | $3.63 | $3.63 | 180,000 | — | — |
| 2026-01-05 | $3.63 | $3.63 | 265,800 | — | — |
| 2026-01-02 | $3.66 | $3.66 | 89,800 | — | — |