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
- 2000-04-07 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 | — | — | — | $2.25 | 88,446 |
| 2026-09-03 | — | — | — | $2.27 | 166,028 |
| 2026-09-02 | — | — | — | $2.24 | 221,541 |
| 2026-09-01 | — | — | — | $2.24 | 173,988 |
| 2026-08-31 | — | — | — | $2.25 | 322,510 |
| 2026-08-28 | — | — | — | $2.30 | 209,850 |
| 2026-08-27 | $2.32 | $2.32 | 1,616,400 | $2.32 | 132,178 |
| 2026-08-26 | $2.31 | $2.31 | 1,197,700 | $2.34 | 128,221 |
| 2026-08-25 | $2.34 | $2.34 | 1,820,900 | $2.35 | 184,998 |
| 2026-08-24 | $2.32 | $2.32 | 1,675,400 | $2.33 | 166,332 |
| 2026-08-21 | $2.30 | $2.30 | 3,193,900 | $2.20 | 263,913 |
| 2026-08-20 | $2.18 | $2.18 | 4,746,500 | $2.40 | 427,190 |
| 2026-08-19 | $2.41 | $2.41 | 1,776,100 | $2.46 | 125,186 |
| 2026-08-18 | $2.42 | $2.42 | 2,904,900 | $2.37 | 293,885 |
| 2026-08-17 | $2.34 | $2.34 | 3,530,400 | $2.32 | 438,699 |
| 2026-08-14 | $2.32 | $2.32 | 1,762,700 | $2.31 | 108,311 |
| 2026-08-13 | $2.34 | $2.34 | 2,315,200 | $2.37 | 204,155 |
| 2026-08-12 | $2.35 | $2.35 | 2,569,100 | $2.43 | 222,717 |
| 2026-08-11 | $2.43 | $2.43 | 3,031,700 | $2.43 | 198,211 |
| 2026-08-10 | $2.40 | $2.40 | 2,696,700 | $2.46 | 271,236 |
| 2026-08-07 | $2.47 | $2.47 | 3,085,700 | $2.42 | 135,468 |
| 2026-08-06 | $2.36 | $2.36 | 4,890,800 | $1.97 | 285,293 |
| 2026-08-05 | $2.45 | $2.45 | 3,974,300 | $2.51 | 262,860 |
| 2026-08-04 | $2.49 | $2.49 | 3,908,900 | $2.35 | 268,990 |
| 2026-08-03 | $2.33 | $2.33 | 2,052,700 | $2.30 | 131,656 |
| 2026-07-31 | $2.31 | $2.31 | 2,768,000 | $2.31 | 264,327 |
| 2026-07-30 | $2.34 | $2.34 | 2,463,100 | $2.33 | 189,615 |
| 2026-07-29 | $2.32 | $2.32 | 2,476,100 | $2.40 | 131,980 |
| 2026-07-28 | $2.34 | $2.34 | 2,678,800 | $2.26 | 195,842 |
| 2026-07-27 | $2.23 | $2.23 | 2,956,400 | $2.32 | 308,146 |
| 2026-07-24 | $2.29 | $2.29 | 1,681,800 | $2.31 | 146,187 |
| 2026-07-23 | $2.30 | $2.30 | 2,708,500 | $2.24 | 139,338 |
| 2026-07-22 | $2.25 | $2.25 | 3,601,900 | $2.34 | 261,034 |
| 2026-07-21 | $2.38 | $2.38 | 2,348,800 | $2.32 | 152,971 |
| 2026-07-20 | $2.33 | $2.33 | 3,095,700 | $2.42 | 156,756 |
| 2026-07-17 | $2.39 | $2.39 | 2,431,600 | — | — |
| 2026-07-16 | $2.24 | $2.24 | 2,736,900 | — | — |
| 2026-07-15 | $2.20 | $2.20 | 4,408,600 | — | — |
| 2026-07-14 | $2.12 | $2.12 | 1,541,100 | — | — |
| 2026-07-13 | $2.17 | $2.17 | 1,705,600 | — | — |
| 2026-07-10 | $2.22 | $2.22 | 2,299,200 | — | — |
| 2026-07-09 | $2.25 | $2.25 | 1,465,300 | — | — |
| 2026-07-08 | $2.27 | $2.27 | 4,050,800 | — | — |
| 2026-07-07 | $2.37 | $2.37 | 4,745,100 | — | — |
| 2026-07-06 | $2.32 | $2.32 | 2,219,100 | — | — |
| 2026-07-02 | $2.32 | $2.32 | 2,629,700 | — | — |
| 2026-07-01 | $2.34 | $2.34 | 2,408,700 | — | — |
| 2026-06-30 | $2.40 | $2.40 | 5,191,600 | — | — |
| 2026-06-29 | $2.64 | $2.64 | 4,632,100 | — | — |
| 2026-06-26 | $2.55 | $2.55 | 39,463,900 | — | — |
| 2026-06-25 | $2.29 | $2.29 | 3,395,000 | — | — |
| 2026-06-24 | $2.22 | $2.22 | 2,823,400 | — | — |
| 2026-06-23 | $2.16 | $2.16 | 2,774,100 | — | — |
| 2026-06-22 | $2.15 | $2.15 | 3,035,700 | — | — |
| 2026-06-18 | $2.01 | $2.01 | 3,927,200 | — | — |
| 2026-06-17 | $2.04 | $2.04 | 2,622,400 | — | — |
| 2026-06-16 | $1.95 | $1.95 | 1,853,900 | — | — |
| 2026-06-15 | $1.96 | $1.96 | 2,081,600 | — | — |
| 2026-06-12 | $1.92 | $1.92 | 2,994,300 | — | — |
| 2026-06-11 | $1.89 | $1.89 | 2,041,400 | — | — |
| 2026-06-10 | $1.88 | $1.88 | 1,283,100 | — | — |
| 2026-06-09 | $1.88 | $1.88 | 1,262,200 | — | — |
| 2026-06-08 | $1.88 | $1.88 | 1,489,300 | — | — |
| 2026-06-05 | $1.91 | $1.91 | 1,761,600 | — | — |
| 2026-06-04 | $1.90 | $1.90 | 1,756,800 | — | — |
| 2026-06-03 | $1.85 | $1.85 | 2,661,200 | — | — |
| 2026-06-02 | $1.89 | $1.89 | 3,157,400 | — | — |
| 2026-06-01 | $2.07 | $2.07 | 1,830,100 | — | — |
| 2026-05-29 | $2.18 | $2.18 | 1,617,900 | — | — |
| 2026-05-28 | $2.21 | $2.21 | 1,866,700 | — | — |
| 2026-05-27 | $2.17 | $2.17 | 1,931,000 | — | — |
| 2026-05-26 | $2.06 | $2.06 | 3,074,500 | — | — |
| 2026-05-22 | $2.16 | $2.16 | 1,625,100 | — | — |
| 2026-05-21 | $2.23 | $2.23 | 1,688,500 | — | — |
| 2026-05-20 | $2.21 | $2.21 | 1,699,800 | — | — |
| 2026-05-19 | $2.13 | $2.13 | 1,646,500 | — | — |
| 2026-05-18 | $2.14 | $2.14 | 2,226,600 | — | — |
| 2026-05-15 | $2.23 | $2.23 | 2,117,500 | — | — |
| 2026-05-14 | $2.33 | $2.33 | 2,521,300 | — | — |
| 2026-05-13 | $2.44 | $2.44 | 3,314,800 | — | — |
| 2026-05-12 | $2.41 | $2.41 | 6,253,600 | — | — |
| 2026-05-11 | $2.31 | $2.31 | 13,977,900 | — | — |
| 2026-05-08 | $2.00 | $2.00 | 7,018,700 | — | — |
| 2026-05-07 | $1.68 | $1.68 | 5,024,700 | — | — |
| 2026-05-06 | $1.60 | $1.60 | 2,210,400 | — | — |
| 2026-05-05 | $1.65 | $1.65 | 1,588,400 | — | — |
| 2026-05-04 | $1.60 | $1.60 | 1,095,600 | — | — |
| 2026-05-01 | $1.63 | $1.63 | 1,398,200 | — | — |
| 2026-04-30 | $1.61 | $1.61 | 1,160,400 | — | — |
| 2026-04-29 | $1.55 | $1.55 | 1,607,800 | — | — |
| 2026-04-28 | $1.66 | $1.66 | 990,000 | — | — |
| 2026-04-27 | $1.69 | $1.69 | 1,920,500 | — | — |
| 2026-04-24 | $1.68 | $1.68 | 1,932,000 | — | — |
| 2026-04-23 | $1.68 | $1.68 | 2,208,200 | — | — |
| 2026-04-22 | $1.82 | $1.82 | 1,401,900 | — | — |
| 2026-04-21 | $1.83 | $1.83 | 1,402,000 | — | — |
| 2026-04-20 | $1.84 | $1.84 | 1,650,000 | — | — |
| 2026-04-17 | $1.87 | $1.87 | 3,142,100 | — | — |
| 2026-04-16 | $1.84 | $1.84 | 1,969,300 | — | — |
| 2026-04-15 | $1.86 | $1.86 | 2,135,700 | — | — |
| 2026-04-14 | $1.75 | $1.75 | 1,257,500 | — | — |
| 2026-04-13 | $1.71 | $1.71 | 838,400 | — | — |
| 2026-04-10 | $1.72 | $1.72 | 1,368,100 | — | — |
| 2026-04-09 | $1.76 | $1.76 | 3,948,300 | — | — |
| 2026-04-08 | $1.67 | $1.67 | 2,303,000 | — | — |
| 2026-04-07 | $1.60 | $1.60 | 1,888,300 | — | — |
| 2026-04-06 | $1.59 | $1.59 | 1,587,000 | — | — |
| 2026-04-02 | $1.59 | $1.59 | 2,316,400 | — | — |
| 2026-04-01 | $1.64 | $1.64 | 2,903,900 | — | — |
| 2026-03-31 | $1.56 | $1.56 | 1,754,900 | — | — |
| 2026-03-30 | $1.51 | $1.51 | 3,358,400 | — | — |
| 2026-03-27 | $1.65 | $1.65 | 1,714,700 | — | — |
| 2026-03-26 | $1.63 | $1.63 | 3,670,500 | — | — |
| 2026-03-25 | $1.68 | $1.68 | 2,731,100 | — | — |
| 2026-03-24 | $1.72 | $1.72 | 2,701,300 | — | — |
| 2026-03-23 | $1.64 | $1.64 | 1,853,400 | — | — |
| 2026-03-20 | $1.56 | $1.56 | 6,680,600 | — | — |
| 2026-03-19 | $1.62 | $1.62 | 1,456,900 | — | — |
| 2026-03-18 | $1.56 | $1.56 | 1,395,000 | — | — |
| 2026-03-17 | $1.62 | $1.62 | 1,309,000 | — | — |
| 2026-03-16 | $1.61 | $1.61 | 2,045,200 | — | — |
| 2026-03-13 | $1.69 | $1.69 | 2,245,500 | — | — |
| 2026-03-12 | $1.72 | $1.72 | 1,928,600 | — | — |
| 2026-03-11 | $1.72 | $1.72 | 2,421,400 | — | — |
| 2026-03-10 | $1.66 | $1.66 | 3,522,100 | — | — |
| 2026-03-09 | $1.68 | $1.68 | 3,642,100 | — | — |
| 2026-03-06 | $1.71 | $1.71 | 4,901,100 | — | — |
| 2026-03-05 | $1.64 | $1.64 | 4,156,700 | — | — |
| 2026-03-04 | $1.63 | $1.63 | 2,510,100 | — | — |
| 2026-03-03 | $1.61 | $1.61 | 3,908,200 | — | — |
| 2026-03-02 | $1.56 | $1.56 | 2,741,000 | — | — |
| 2026-02-27 | $1.47 | $1.47 | 1,258,400 | — | — |
| 2026-02-26 | $1.50 | $1.50 | 1,916,200 | — | — |
| 2026-02-25 | $1.50 | $1.50 | 2,084,900 | — | — |
| 2026-02-24 | $1.48 | $1.48 | 2,535,500 | — | — |
| 2026-02-23 | $1.51 | $1.51 | 2,404,500 | — | — |
| 2026-02-20 | $1.47 | $1.47 | 2,257,200 | — | — |
| 2026-02-19 | $1.52 | $1.52 | 3,378,800 | — | — |
| 2026-02-18 | $1.32 | $1.32 | 1,708,000 | — | — |
| 2026-02-17 | $1.32 | $1.32 | 995,300 | — | — |
| 2026-02-13 | $1.31 | $1.31 | 1,106,500 | — | — |
| 2026-02-12 | $1.31 | $1.31 | 1,665,600 | — | — |
| 2026-02-11 | $1.37 | $1.37 | 2,144,100 | — | — |
| 2026-02-10 | $1.31 | $1.31 | 2,691,000 | — | — |
| 2026-02-09 | $1.20 | $1.20 | 1,736,000 | — | — |
| 2026-02-06 | $1.23 | $1.23 | 2,085,600 | — | — |
| 2026-02-05 | $1.18 | $1.18 | 6,926,300 | — | — |
| 2026-02-04 | $1.27 | $1.27 | 3,758,400 | — | — |
| 2026-02-03 | $1.28 | $1.28 | 2,889,000 | — | — |
| 2026-02-02 | $1.25 | $1.25 | 3,919,100 | — | — |
| 2026-01-30 | $1.16 | $1.16 | 17,102,700 | — | — |
| 2026-01-29 | $1.44 | $1.44 | 1,641,200 | — | — |
| 2026-01-28 | $1.50 | $1.50 | 2,459,300 | — | — |
| 2026-01-27 | $1.71 | $1.71 | 2,484,400 | — | — |
| 2026-01-26 | $1.57 | $1.57 | 2,570,600 | — | — |
| 2026-01-23 | $1.70 | $1.70 | 3,460,600 | — | — |
| 2026-01-22 | $1.76 | $1.76 | 8,330,200 | — | — |
| 2026-01-21 | $1.56 | $1.56 | 10,503,300 | — | — |
| 2026-01-20 | $1.31 | $1.31 | 1,651,500 | — | — |
| 2026-01-16 | $1.37 | $1.37 | 2,909,400 | — | — |
| 2026-01-15 | $1.28 | $1.28 | 1,409,700 | — | — |
| 2026-01-14 | $1.24 | $1.24 | 1,592,600 | — | — |
| 2026-01-13 | $1.20 | $1.20 | 1,529,900 | — | — |
| 2026-01-12 | $1.18 | $1.18 | 1,737,500 | — | — |
| 2026-01-09 | $1.17 | $1.17 | 1,202,600 | — | — |
| 2026-01-08 | $1.18 | $1.18 | 1,202,000 | — | — |
| 2026-01-07 | $1.17 | $1.17 | 2,063,200 | — | — |
| 2026-01-06 | $1.14 | $1.14 | 1,173,400 | — | — |
| 2026-01-05 | $1.14 | $1.14 | 1,295,600 | — | — |
| 2026-01-02 | $1.14 | $1.14 | 902,400 | — | — |