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
- 2021-01-08 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 | — | — | — | $2.48 | 14,396 |
| 2026-09-03 | — | — | — | $2.53 | 10,039 |
| 2026-09-02 | — | — | — | $2.52 | 20,865 |
| 2026-09-01 | — | — | — | $2.51 | 26,281 |
| 2026-08-31 | — | — | — | $2.54 | 7,465 |
| 2026-08-28 | — | — | — | $2.54 | 10,563 |
| 2026-08-27 | $2.57 | $2.57 | 382,900 | $2.52 | 19,947 |
| 2026-08-26 | $2.52 | $2.52 | 564,400 | $2.57 | 27,442 |
| 2026-08-25 | $2.57 | $2.57 | 875,400 | $2.48 | 49,303 |
| 2026-08-24 | $2.46 | $2.46 | 433,000 | $2.45 | 21,742 |
| 2026-08-21 | $2.45 | $2.45 | 634,700 | $2.47 | 32,825 |
| 2026-08-20 | $2.45 | $2.45 | 868,900 | $2.47 | 42,617 |
| 2026-08-19 | $2.46 | $2.46 | 926,200 | $2.41 | 80,573 |
| 2026-08-18 | $2.40 | $2.40 | 617,800 | $2.33 | 17,096 |
| 2026-08-17 | $2.33 | $2.33 | 443,000 | $2.35 | 20,164 |
| 2026-08-14 | $2.35 | $2.35 | 475,500 | $2.32 | 19,096 |
| 2026-08-13 | $2.32 | $2.32 | 240,200 | $2.34 | 9,479 |
| 2026-08-12 | $2.33 | $2.33 | 237,600 | $2.33 | 11,070 |
| 2026-08-11 | $2.34 | $2.34 | 370,000 | $2.33 | 13,606 |
| 2026-08-10 | $2.30 | $2.30 | 534,700 | $2.28 | 13,725 |
| 2026-08-07 | $2.30 | $2.30 | 323,900 | $2.30 | 17,779 |
| 2026-08-06 | $2.29 | $2.29 | 209,100 | $2.29 | 15,939 |
| 2026-08-05 | $2.27 | $2.27 | 343,100 | $2.28 | 15,806 |
| 2026-08-04 | $2.25 | $2.25 | 774,900 | $2.25 | 35,600 |
| 2026-08-03 | $2.15 | $2.15 | 165,700 | $2.14 | 2,869 |
| 2026-07-31 | $2.12 | $2.12 | 111,700 | $2.13 | 5,766 |
| 2026-07-30 | $2.14 | $2.14 | 319,500 | $2.07 | 14,723 |
| 2026-07-29 | $2.05 | $2.05 | 197,200 | $2.06 | 7,271 |
| 2026-07-28 | $2.06 | $2.06 | 630,600 | $2.12 | 28,678 |
| 2026-07-27 | $2.13 | $2.13 | 347,700 | $2.15 | 12,809 |
| 2026-07-24 | $2.15 | $2.15 | 179,000 | $2.15 | 12,311 |
| 2026-07-23 | $2.15 | $2.15 | 169,800 | $2.17 | 5,945 |
| 2026-07-22 | $2.15 | $2.15 | 190,500 | $2.26 | 13,459 |
| 2026-07-21 | $2.20 | $2.20 | 367,400 | $2.16 | 18,625 |
| 2026-07-20 | $2.16 | $2.16 | 334,100 | $2.24 | 21,501 |
| 2026-07-17 | $2.24 | $2.24 | 611,700 | — | — |
| 2026-07-16 | $2.13 | $2.13 | 563,600 | — | — |
| 2026-07-15 | $2.17 | $2.17 | 254,500 | — | — |
| 2026-07-14 | $2.16 | $2.16 | 514,500 | — | — |
| 2026-07-13 | $2.18 | $2.18 | 218,000 | — | — |
| 2026-07-10 | $2.21 | $2.21 | 170,900 | — | — |
| 2026-07-09 | $2.21 | $2.21 | 126,500 | — | — |
| 2026-07-08 | $2.23 | $2.23 | 259,800 | — | — |
| 2026-07-07 | $2.24 | $2.24 | 276,300 | — | — |
| 2026-07-06 | $2.27 | $2.27 | 302,600 | — | — |
| 2026-07-02 | $2.30 | $2.30 | 391,100 | — | — |
| 2026-07-01 | $2.33 | $2.33 | 350,700 | — | — |
| 2026-06-30 | $2.28 | $2.28 | 203,200 | — | — |
| 2026-06-29 | $2.28 | $2.28 | 287,200 | — | — |
| 2026-06-26 | $2.24 | $2.24 | 438,300 | — | — |
| 2026-06-25 | $2.20 | $2.20 | 901,800 | — | — |
| 2026-06-24 | $2.21 | $2.21 | 641,500 | — | — |
| 2026-06-23 | $2.22 | $2.22 | 487,800 | — | — |
| 2026-06-22 | $2.29 | $2.29 | 805,300 | — | — |
| 2026-06-18 | $2.31 | $2.31 | 612,300 | — | — |
| 2026-06-17 | $2.37 | $2.37 | 1,451,000 | — | — |
| 2026-06-16 | $2.52 | $2.52 | 7,643,100 | — | — |
| 2026-06-15 | $2.25 | $2.25 | 4,682,600 | — | — |
| 2026-06-12 | $2.31 | $2.31 | 295,700 | — | — |
| 2026-06-11 | $2.33 | $2.33 | 454,800 | — | — |
| 2026-06-10 | $2.29 | $2.29 | 225,300 | — | — |
| 2026-06-09 | $2.33 | $2.33 | 305,700 | — | — |
| 2026-06-08 | $2.32 | $2.32 | 241,600 | — | — |
| 2026-06-05 | $2.29 | $2.29 | 376,000 | — | — |
| 2026-06-04 | $2.38 | $2.38 | 336,600 | — | — |
| 2026-06-03 | $2.32 | $2.32 | 338,300 | — | — |
| 2026-06-02 | $2.39 | $2.39 | 362,300 | — | — |
| 2026-06-01 | $2.43 | $2.43 | 314,800 | — | — |
| 2026-05-29 | $2.45 | $2.45 | 412,400 | — | — |
| 2026-05-28 | $2.50 | $2.50 | 798,800 | — | — |
| 2026-05-27 | $2.39 | $2.39 | 465,400 | — | — |
| 2026-05-26 | $2.36 | $2.36 | 227,000 | — | — |
| 2026-05-22 | $2.39 | $2.39 | 278,500 | — | — |
| 2026-05-21 | $2.44 | $2.44 | 202,500 | — | — |
| 2026-05-20 | $2.41 | $2.41 | 211,300 | — | — |
| 2026-05-19 | $2.37 | $2.37 | 230,300 | — | — |
| 2026-05-18 | $2.34 | $2.34 | 282,500 | — | — |
| 2026-05-15 | $2.41 | $2.41 | 509,700 | — | — |
| 2026-05-14 | $2.40 | $2.40 | 344,400 | — | — |
| 2026-05-13 | $2.41 | $2.41 | 145,600 | — | — |
| 2026-05-12 | $2.43 | $2.43 | 499,400 | — | — |
| 2026-05-11 | $2.48 | $2.48 | 489,700 | — | — |
| 2026-05-08 | $2.51 | $2.51 | 278,200 | — | — |
| 2026-05-07 | $2.49 | $2.49 | 388,000 | — | — |
| 2026-05-06 | $2.49 | $2.49 | 580,300 | — | — |
| 2026-05-05 | $2.37 | $2.37 | 266,600 | — | — |
| 2026-05-04 | $2.42 | $2.42 | 343,700 | — | — |
| 2026-05-01 | $2.45 | $2.45 | 334,600 | — | — |
| 2026-04-30 | $2.44 | $2.44 | 219,800 | — | — |
| 2026-04-29 | $2.40 | $2.40 | 450,900 | — | — |
| 2026-04-28 | $2.51 | $2.51 | 284,800 | — | — |
| 2026-04-27 | $2.55 | $2.55 | 552,600 | — | — |
| 2026-04-24 | $2.47 | $2.47 | 541,100 | — | — |
| 2026-04-23 | $2.40 | $2.40 | 1,072,500 | — | — |
| 2026-04-22 | $2.58 | $2.58 | 1,110,400 | — | — |
| 2026-04-21 | $2.38 | $2.38 | 282,800 | — | — |
| 2026-04-20 | $2.47 | $2.47 | 377,900 | — | — |
| 2026-04-17 | $2.43 | $2.43 | 365,300 | — | — |
| 2026-04-16 | $2.41 | $2.41 | 269,200 | — | — |
| 2026-04-15 | $2.47 | $2.47 | 438,300 | — | — |
| 2026-04-14 | $2.34 | $2.34 | 262,800 | — | — |
| 2026-04-13 | $2.33 | $2.33 | 298,700 | — | — |
| 2026-04-10 | $2.33 | $2.33 | 358,000 | — | — |
| 2026-04-09 | $2.28 | $2.28 | 348,700 | — | — |
| 2026-04-08 | $2.32 | $2.32 | 437,300 | — | — |
| 2026-04-07 | $2.28 | $2.28 | 327,400 | — | — |
| 2026-04-06 | $2.32 | $2.32 | 311,200 | — | — |
| 2026-04-02 | $2.31 | $2.31 | 347,500 | — | — |
| 2026-04-01 | $2.27 | $2.27 | 276,900 | — | — |
| 2026-03-31 | $2.29 | $2.29 | 324,500 | — | — |
| 2026-03-30 | $2.22 | $2.22 | 464,600 | — | — |
| 2026-03-27 | $2.26 | $2.26 | 618,900 | — | — |
| 2026-03-26 | $2.31 | $2.31 | 724,000 | — | — |
| 2026-03-25 | $2.31 | $2.31 | 391,400 | — | — |
| 2026-03-24 | $2.26 | $2.26 | 290,400 | — | — |
| 2026-03-23 | $2.27 | $2.27 | 506,400 | — | — |
| 2026-03-20 | $2.24 | $2.24 | 832,500 | — | — |
| 2026-03-19 | $2.32 | $2.32 | 868,400 | — | — |
| 2026-03-18 | $2.45 | $2.45 | 1,209,500 | — | — |
| 2026-03-17 | $2.49 | $2.49 | 1,019,900 | — | — |
| 2026-03-16 | $2.49 | $2.49 | 256,700 | — | — |
| 2026-03-13 | $2.46 | $2.46 | 316,500 | — | — |
| 2026-03-12 | $2.43 | $2.43 | 196,900 | — | — |
| 2026-03-11 | $2.47 | $2.47 | 128,800 | — | — |
| 2026-03-10 | $2.47 | $2.47 | 258,200 | — | — |
| 2026-03-09 | $2.44 | $2.44 | 356,300 | — | — |
| 2026-03-06 | $2.48 | $2.48 | 297,400 | — | — |
| 2026-03-05 | $2.49 | $2.49 | 322,200 | — | — |
| 2026-03-04 | $2.47 | $2.47 | 488,300 | — | — |
| 2026-03-03 | $2.50 | $2.50 | 698,900 | — | — |
| 2026-03-02 | $2.52 | $2.52 | 632,600 | — | — |
| 2026-02-27 | $2.53 | $2.53 | 718,000 | — | — |
| 2026-02-26 | $2.62 | $2.62 | 448,300 | — | — |
| 2026-02-25 | $2.57 | $2.57 | 244,900 | — | — |
| 2026-02-24 | $2.56 | $2.56 | 717,400 | — | — |
| 2026-02-23 | $2.46 | $2.46 | 607,600 | — | — |
| 2026-02-20 | $2.49 | $2.49 | 538,200 | — | — |
| 2026-02-19 | $2.40 | $2.40 | 310,500 | — | — |
| 2026-02-18 | $2.38 | $2.38 | 504,900 | — | — |
| 2026-02-17 | $2.37 | $2.37 | 450,500 | — | — |
| 2026-02-13 | $2.31 | $2.31 | 243,700 | — | — |
| 2026-02-12 | $2.31 | $2.31 | 295,000 | — | — |
| 2026-02-11 | $2.33 | $2.33 | 391,100 | — | — |
| 2026-02-10 | $2.38 | $2.38 | 323,800 | — | — |
| 2026-02-09 | $2.42 | $2.42 | 455,600 | — | — |
| 2026-02-06 | $2.35 | $2.35 | 389,500 | — | — |
| 2026-02-05 | $2.27 | $2.27 | 680,900 | — | — |
| 2026-02-04 | $2.33 | $2.33 | 546,800 | — | — |
| 2026-02-03 | $2.26 | $2.26 | 820,700 | — | — |
| 2026-02-02 | $2.25 | $2.25 | 618,000 | — | — |
| 2026-01-30 | $2.23 | $2.23 | 1,194,600 | — | — |
| 2026-01-29 | $2.43 | $2.43 | 836,600 | — | — |
| 2026-01-28 | $2.48 | $2.48 | 493,300 | — | — |
| 2026-01-27 | $2.47 | $2.47 | 338,100 | — | — |
| 2026-01-26 | $2.50 | $2.50 | 466,200 | — | — |
| 2026-01-23 | $2.54 | $2.54 | 496,600 | — | — |
| 2026-01-22 | $2.61 | $2.61 | 337,800 | — | — |
| 2026-01-21 | $2.59 | $2.59 | 481,300 | — | — |
| 2026-01-20 | $2.55 | $2.55 | 587,200 | — | — |
| 2026-01-16 | $2.55 | $2.55 | 276,500 | — | — |
| 2026-01-15 | $2.51 | $2.51 | 474,200 | — | — |
| 2026-01-14 | $2.59 | $2.59 | 290,100 | — | — |
| 2026-01-13 | $2.68 | $2.68 | 215,100 | — | — |
| 2026-01-12 | $2.71 | $2.71 | 299,000 | — | — |
| 2026-01-09 | $2.66 | $2.66 | 219,000 | — | — |
| 2026-01-08 | $2.68 | $2.68 | 231,700 | — | — |
| 2026-01-07 | $2.68 | $2.68 | 312,500 | — | — |
| 2026-01-06 | $2.69 | $2.69 | 273,900 | — | — |
| 2026-01-05 | $2.75 | $2.75 | 328,500 | — | — |
| 2026-01-02 | $2.80 | $2.80 | 622,100 | — | — |