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
- 2024-11-27 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 | — | — | — | $2.44 | 4,520 |
| 2026-09-03 | — | — | — | $2.57 | 7,042 |
| 2026-09-02 | — | — | — | $2.62 | 5,815 |
| 2026-09-01 | — | — | — | $2.48 | 12,462 |
| 2026-08-31 | — | — | — | $2.50 | 2,982 |
| 2026-08-28 | — | — | — | $2.57 | 3,456 |
| 2026-08-27 | $2.57 | $2.57 | 220,300 | $2.49 | 3,588 |
| 2026-08-26 | $2.48 | $2.48 | 321,600 | $2.49 | 5,286 |
| 2026-08-25 | $2.49 | $2.49 | 164,400 | $2.53 | 6,447 |
| 2026-08-24 | $2.54 | $2.54 | 221,100 | $2.45 | 2,746 |
| 2026-08-21 | $2.47 | $2.47 | 276,000 | $2.49 | 2,565 |
| 2026-08-20 | $2.49 | $2.49 | 763,700 | $2.29 | 14,915 |
| 2026-08-19 | $2.26 | $2.26 | 326,800 | $2.15 | 7,610 |
| 2026-08-18 | $2.12 | $2.12 | 159,400 | $2.16 | 10,118 |
| 2026-08-17 | $2.15 | $2.15 | 243,200 | $2.17 | 5,354 |
| 2026-08-14 | $2.21 | $2.21 | 109,900 | $2.20 | 5,474 |
| 2026-08-13 | $2.16 | $2.16 | 117,500 | $2.15 | 3,661 |
| 2026-08-12 | $2.15 | $2.15 | 74,700 | $2.25 | 3,755 |
| 2026-08-11 | $2.23 | $2.23 | 127,300 | $2.28 | 2,896 |
| 2026-08-10 | $2.26 | $2.26 | 147,100 | $2.20 | 3,455 |
| 2026-08-07 | $2.18 | $2.18 | 121,800 | $2.17 | 4,704 |
| 2026-08-06 | $2.13 | $2.13 | 97,000 | $2.16 | 3,635 |
| 2026-08-05 | $2.16 | $2.16 | 117,000 | $2.12 | 9,335 |
| 2026-08-04 | $2.13 | $2.13 | 72,700 | $2.14 | 714 |
| 2026-08-03 | $2.14 | $2.14 | 146,100 | $2.11 | 3,058 |
| 2026-07-31 | $2.04 | $2.04 | 98,700 | $2.17 | 2,396 |
| 2026-07-30 | $2.05 | $2.05 | 80,900 | $2.05 | 2,216 |
| 2026-07-29 | $2.08 | $2.08 | 149,800 | $2.00 | 3,251 |
| 2026-07-28 | $2.03 | $2.03 | 79,300 | $2.05 | 2,220 |
| 2026-07-27 | $2.05 | $2.05 | 203,800 | $2.08 | 11,693 |
| 2026-07-24 | $2.15 | $2.15 | 162,300 | $2.25 | 11,110 |
| 2026-07-23 | $2.20 | $2.20 | 246,800 | $2.31 | 9,032 |
| 2026-07-22 | $2.33 | $2.33 | 344,700 | $2.25 | 31,346 |
| 2026-07-21 | $2.19 | $2.19 | 214,300 | $2.15 | 14,507 |
| 2026-07-20 | $2.13 | $2.13 | 56,900 | $2.17 | 4,815 |
| 2026-07-17 | $2.18 | $2.18 | 87,500 | — | — |
| 2026-07-16 | $2.21 | $2.21 | 445,700 | — | — |
| 2026-07-15 | $2.26 | $2.26 | 42,800 | — | — |
| 2026-07-14 | $2.25 | $2.25 | 61,900 | — | — |
| 2026-07-13 | $2.21 | $2.21 | 160,100 | — | — |
| 2026-07-10 | $2.27 | $2.27 | 52,300 | — | — |
| 2026-07-09 | $2.26 | $2.26 | 133,200 | — | — |
| 2026-07-08 | $2.23 | $2.23 | 118,000 | — | — |
| 2026-07-07 | $2.22 | $2.22 | 145,700 | — | — |
| 2026-07-06 | $2.22 | $2.22 | 129,700 | — | — |
| 2026-07-02 | $2.22 | $2.22 | 113,200 | — | — |
| 2026-07-01 | $2.26 | $2.26 | 233,000 | — | — |
| 2026-06-30 | $2.15 | $2.15 | 319,500 | — | — |
| 2026-06-29 | $2.20 | $2.20 | 298,700 | — | — |
| 2026-06-26 | $2.12 | $2.12 | 224,200 | — | — |
| 2026-06-25 | $2.10 | $2.10 | 524,100 | — | — |
| 2026-06-24 | $1.97 | $1.97 | 694,200 | — | — |
| 2026-06-23 | $2.13 | $2.13 | 418,300 | — | — |
| 2026-06-22 | $2.25 | $2.25 | 170,500 | — | — |
| 2026-06-18 | $2.25 | $2.25 | 185,000 | — | — |
| 2026-06-17 | $2.28 | $2.28 | 361,500 | — | — |
| 2026-06-16 | $2.18 | $2.18 | 342,300 | — | — |
| 2026-06-15 | $2.19 | $2.19 | 233,100 | — | — |
| 2026-06-12 | $2.21 | $2.21 | 115,000 | — | — |
| 2026-06-11 | $2.13 | $2.13 | 321,000 | — | — |
| 2026-06-10 | $2.09 | $2.09 | 297,500 | — | — |
| 2026-06-09 | $2.14 | $2.14 | 448,200 | — | — |
| 2026-06-08 | $2.22 | $2.22 | 514,400 | — | — |
| 2026-06-05 | $2.20 | $2.20 | 924,900 | — | — |
| 2026-06-04 | $2.43 | $2.43 | 338,100 | — | — |
| 2026-06-03 | $2.43 | $2.43 | 364,700 | — | — |
| 2026-06-02 | $2.50 | $2.50 | 291,900 | — | — |
| 2026-06-01 | $2.50 | $2.50 | 360,800 | — | — |
| 2026-05-29 | $2.49 | $2.49 | 207,800 | — | — |
| 2026-05-28 | $2.48 | $2.48 | 649,000 | — | — |
| 2026-05-27 | $2.45 | $2.45 | 333,200 | — | — |
| 2026-05-26 | $2.50 | $2.50 | 550,800 | — | — |
| 2026-05-22 | $2.50 | $2.50 | 329,300 | — | — |
| 2026-05-21 | $2.50 | $2.50 | 232,000 | — | — |
| 2026-05-20 | $2.55 | $2.55 | 403,300 | — | — |
| 2026-05-19 | $2.50 | $2.50 | 697,900 | — | — |
| 2026-05-18 | $2.68 | $2.68 | 406,400 | — | — |
| 2026-05-15 | $2.63 | $2.63 | 775,200 | — | — |
| 2026-05-14 | $2.83 | $2.83 | 537,100 | — | — |
| 2026-05-13 | $2.92 | $2.92 | 690,200 | — | — |
| 2026-05-12 | $2.73 | $2.73 | 513,200 | — | — |
| 2026-05-11 | $2.69 | $2.69 | 608,700 | — | — |
| 2026-05-08 | $2.64 | $2.64 | 711,100 | — | — |
| 2026-05-07 | $2.64 | $2.64 | 1,178,700 | — | — |
| 2026-05-06 | $2.69 | $2.69 | 737,800 | — | — |
| 2026-05-05 | $2.79 | $2.79 | 998,500 | — | — |
| 2026-05-04 | $2.64 | $2.64 | 914,300 | — | — |
| 2026-05-01 | $2.70 | $2.70 | 4,114,300 | — | — |
| 2026-04-30 | $3.03 | $3.03 | 887,100 | — | — |
| 2026-04-29 | $3.09 | $3.09 | 665,800 | — | — |
| 2026-04-28 | $3.15 | $3.15 | 644,500 | — | — |
| 2026-04-27 | $3.43 | $3.43 | 684,700 | — | — |
| 2026-04-24 | $3.26 | $3.26 | 151,900 | — | — |
| 2026-04-23 | $3.26 | $3.26 | 290,500 | — | — |
| 2026-04-22 | $3.41 | $3.41 | 871,700 | — | — |
| 2026-04-21 | $3.11 | $3.11 | 244,900 | — | — |
| 2026-04-20 | $3.05 | $3.05 | 607,800 | — | — |
| 2026-04-17 | $3.07 | $3.07 | 853,200 | — | — |
| 2026-04-16 | $3.24 | $3.24 | 522,800 | — | — |
| 2026-04-15 | $3.20 | $3.20 | 429,800 | — | — |
| 2026-04-14 | $3.26 | $3.26 | 395,700 | — | — |
| 2026-04-13 | $3.18 | $3.18 | 380,200 | — | — |
| 2026-04-10 | $3.07 | $3.07 | 1,355,300 | — | — |
| 2026-04-09 | $3.34 | $3.34 | 541,700 | — | — |
| 2026-04-08 | $3.36 | $3.36 | 799,000 | — | — |
| 2026-04-07 | $3.49 | $3.49 | 701,800 | — | — |
| 2026-04-06 | $3.67 | $3.67 | 508,500 | — | — |
| 2026-04-02 | $3.67 | $3.67 | 1,327,200 | — | — |
| 2026-04-01 | $3.29 | $3.29 | 512,200 | — | — |
| 2026-03-31 | $3.24 | $3.24 | 898,800 | — | — |
| 2026-03-30 | $3.43 | $3.43 | 914,200 | — | — |
| 2026-03-27 | $3.57 | $3.57 | 983,400 | — | — |
| 2026-03-26 | $3.19 | $3.19 | 766,200 | — | — |
| 2026-03-25 | $3.24 | $3.24 | 836,400 | — | — |
| 2026-03-24 | $3.35 | $3.35 | 1,243,900 | — | — |
| 2026-03-23 | $2.90 | $2.90 | 914,000 | — | — |
| 2026-03-20 | $2.90 | $2.90 | 1,842,200 | — | — |
| 2026-03-19 | $3.50 | $3.50 | 1,344,200 | — | — |
| 2026-03-18 | $3.72 | $3.72 | 1,661,200 | — | — |
| 2026-03-17 | $3.74 | $3.74 | 1,104,000 | — | — |
| 2026-03-16 | $3.21 | $3.21 | 917,700 | — | — |
| 2026-03-13 | $3.40 | $3.40 | 1,453,200 | — | — |
| 2026-03-12 | $3.65 | $3.65 | 1,957,500 | — | — |
| 2026-03-11 | $3.89 | $3.89 | 2,023,800 | — | — |
| 2026-03-10 | $3.24 | $3.24 | 629,200 | — | — |
| 2026-03-09 | $3.20 | $3.20 | 905,500 | — | — |
| 2026-03-06 | $3.22 | $3.22 | 1,734,300 | — | — |
| 2026-03-05 | $3.03 | $3.03 | 885,900 | — | — |
| 2026-03-04 | $3.05 | $3.05 | 855,700 | — | — |
| 2026-03-03 | $2.81 | $2.81 | 1,125,000 | — | — |
| 2026-03-02 | $2.96 | $2.96 | 577,000 | — | — |
| 2026-02-27 | $2.97 | $2.97 | 1,210,700 | — | — |
| 2026-02-26 | $3.05 | $3.05 | 1,742,600 | — | — |
| 2026-02-25 | $3.09 | $3.09 | 1,510,600 | — | — |
| 2026-02-24 | $2.66 | $2.66 | 387,800 | — | — |
| 2026-02-23 | $2.60 | $2.60 | 384,200 | — | — |
| 2026-02-20 | $2.60 | $2.60 | 476,900 | — | — |
| 2026-02-19 | $2.73 | $2.73 | 469,200 | — | — |
| 2026-02-18 | $2.62 | $2.62 | 684,600 | — | — |
| 2026-02-17 | $2.61 | $2.61 | 449,300 | — | — |
| 2026-02-13 | $2.85 | $2.85 | 679,500 | — | — |
| 2026-02-12 | $2.65 | $2.65 | 827,800 | — | — |
| 2026-02-11 | $2.59 | $2.59 | 421,600 | — | — |
| 2026-02-10 | $2.59 | $2.59 | 750,800 | — | — |
| 2026-02-09 | $2.79 | $2.79 | 900,200 | — | — |
| 2026-02-06 | $2.45 | $2.45 | 215,400 | — | — |
| 2026-02-05 | $2.25 | $2.25 | 447,500 | — | — |
| 2026-02-04 | $2.49 | $2.49 | 480,700 | — | — |
| 2026-02-03 | $2.63 | $2.63 | 481,400 | — | — |
| 2026-02-02 | $2.42 | $2.42 | 319,900 | — | — |
| 2026-01-30 | $2.52 | $2.52 | 498,500 | — | — |
| 2026-01-29 | $2.81 | $2.81 | 483,200 | — | — |
| 2026-01-28 | $2.82 | $2.82 | 382,900 | — | — |
| 2026-01-27 | $2.77 | $2.77 | 295,700 | — | — |
| 2026-01-26 | $2.81 | $2.81 | 443,900 | — | — |
| 2026-01-23 | $2.89 | $2.89 | 921,900 | — | — |
| 2026-01-22 | $2.72 | $2.72 | 748,600 | — | — |
| 2026-01-21 | $2.42 | $2.42 | 460,200 | — | — |
| 2026-01-20 | $2.59 | $2.59 | 551,300 | — | — |
| 2026-01-16 | $2.61 | $2.61 | 450,700 | — | — |
| 2026-01-15 | $2.50 | $2.50 | 331,400 | — | — |
| 2026-01-14 | $2.41 | $2.41 | 759,100 | — | — |
| 2026-01-13 | $2.29 | $2.29 | 263,400 | — | — |
| 2026-01-12 | $2.33 | $2.33 | 187,800 | — | — |
| 2026-01-09 | $2.30 | $2.30 | 437,300 | — | — |
| 2026-01-08 | $2.22 | $2.22 | 465,500 | — | — |
| 2026-01-07 | $2.22 | $2.22 | 436,200 | — | — |
| 2026-01-06 | $2.16 | $2.16 | 318,700 | — | — |
| 2026-01-05 | $2.12 | $2.12 | 219,000 | — | — |
| 2026-01-02 | $1.99 | $1.99 | 379,300 | — | — |