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
- 2020-07-10 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 | — | — | — | $2.76 | 32,525 |
| 2026-09-03 | — | — | — | $2.77 | 64,042 |
| 2026-09-02 | — | — | — | $2.71 | 42,817 |
| 2026-09-01 | — | — | — | $2.64 | 42,109 |
| 2026-08-31 | — | — | — | $2.73 | 29,108 |
| 2026-08-28 | — | — | — | $2.74 | 40,000 |
| 2026-08-27 | $2.75 | $2.75 | 538,700 | $2.63 | 31,894 |
| 2026-08-26 | $2.63 | $2.63 | 260,800 | $2.69 | 15,508 |
| 2026-08-25 | $2.71 | $2.71 | 456,500 | $2.60 | 25,983 |
| 2026-08-24 | $2.59 | $2.59 | 449,600 | $2.64 | 33,639 |
| 2026-08-21 | $2.66 | $2.66 | 1,107,100 | $2.48 | 55,623 |
| 2026-08-20 | $2.47 | $2.47 | 586,800 | $2.52 | 51,570 |
| 2026-08-19 | $2.54 | $2.54 | 569,900 | $2.50 | 32,863 |
| 2026-08-18 | $2.41 | $2.41 | 238,100 | $2.42 | 24,876 |
| 2026-08-17 | $2.43 | $2.43 | 394,300 | $2.33 | 20,827 |
| 2026-08-14 | $2.33 | $2.33 | 302,400 | $2.27 | 31,570 |
| 2026-08-13 | $2.30 | $2.30 | 395,700 | $2.39 | 35,323 |
| 2026-08-12 | $2.39 | $2.39 | 629,100 | $2.33 | 44,467 |
| 2026-08-11 | $2.33 | $2.33 | 593,900 | $2.33 | 59,902 |
| 2026-08-10 | $2.46 | $2.46 | 533,000 | $2.38 | 41,485 |
| 2026-08-07 | $2.41 | $2.41 | 531,200 | $2.35 | 23,444 |
| 2026-08-06 | $2.29 | $2.29 | 698,900 | $2.18 | 35,510 |
| 2026-08-05 | $2.20 | $2.20 | 807,000 | $2.29 | 87,010 |
| 2026-08-04 | $2.26 | $2.26 | 750,400 | $2.17 | 62,485 |
| 2026-08-03 | $2.15 | $2.15 | 610,000 | $2.11 | 56,003 |
| 2026-07-31 | $2.09 | $2.09 | 683,200 | $2.15 | 39,527 |
| 2026-07-30 | $2.15 | $2.15 | 752,000 | $2.17 | 83,498 |
| 2026-07-29 | $2.13 | $2.13 | 692,000 | $2.23 | 44,476 |
| 2026-07-28 | $2.22 | $2.22 | 592,100 | $2.24 | 36,138 |
| 2026-07-27 | $2.26 | $2.26 | 807,000 | $2.29 | 48,035 |
| 2026-07-24 | $2.27 | $2.27 | 699,200 | $2.33 | 58,594 |
| 2026-07-23 | $2.30 | $2.30 | 945,000 | $2.40 | 69,078 |
| 2026-07-22 | $2.41 | $2.41 | 740,900 | $2.57 | 38,315 |
| 2026-07-21 | $2.58 | $2.58 | 473,700 | $2.56 | 36,100 |
| 2026-07-20 | $2.57 | $2.57 | 348,100 | $2.60 | 24,699 |
| 2026-07-17 | $2.60 | $2.60 | 328,100 | — | — |
| 2026-07-16 | $2.60 | $2.60 | 470,700 | — | — |
| 2026-07-15 | $2.66 | $2.66 | 893,600 | — | — |
| 2026-07-14 | $2.65 | $2.65 | 801,900 | — | — |
| 2026-07-13 | $2.79 | $2.79 | 629,700 | — | — |
| 2026-07-10 | $2.97 | $2.97 | 1,305,400 | — | — |
| 2026-07-09 | $3.21 | $3.21 | 1,021,100 | — | — |
| 2026-07-08 | $3.67 | $3.67 | 1,086,900 | — | — |
| 2026-07-07 | $3.38 | $3.38 | 1,174,400 | — | — |
| 2026-07-06 | $3.30 | $3.30 | 992,200 | — | — |
| 2026-07-02 | $3.22 | $3.22 | 1,501,300 | — | — |
| 2026-07-01 | $2.85 | $2.85 | 626,700 | — | — |
| 2026-06-30 | $2.83 | $2.83 | 462,500 | — | — |
| 2026-06-29 | $2.85 | $2.85 | 576,600 | — | — |
| 2026-06-26 | $2.83 | $2.83 | 1,373,000 | — | — |
| 2026-06-25 | $2.78 | $2.78 | 474,100 | — | — |
| 2026-06-24 | $2.89 | $2.89 | 891,600 | — | — |
| 2026-06-23 | $3.03 | $3.03 | 949,900 | — | — |
| 2026-06-22 | $2.79 | $2.79 | 537,500 | — | — |
| 2026-06-18 | $2.86 | $2.86 | 569,300 | — | — |
| 2026-06-17 | $2.64 | $2.64 | 556,000 | — | — |
| 2026-06-16 | $2.62 | $2.62 | 343,300 | — | — |
| 2026-06-15 | $2.74 | $2.74 | 470,600 | — | — |
| 2026-06-12 | $2.86 | $2.86 | 677,600 | — | — |
| 2026-06-11 | $2.76 | $2.76 | 1,174,500 | — | — |
| 2026-06-10 | $2.46 | $2.46 | 517,500 | — | — |
| 2026-06-09 | $2.45 | $2.45 | 479,500 | — | — |
| 2026-06-08 | $2.40 | $2.40 | 407,700 | — | — |
| 2026-06-05 | $2.51 | $2.51 | 564,000 | — | — |
| 2026-06-04 | $2.77 | $2.77 | 372,200 | — | — |
| 2026-06-03 | $2.72 | $2.72 | 480,500 | — | — |
| 2026-06-02 | $2.91 | $2.91 | 468,300 | — | — |
| 2026-06-01 | $3.14 | $3.14 | 395,600 | — | — |
| 2026-05-29 | $3.25 | $3.25 | 342,100 | — | — |
| 2026-05-28 | $3.30 | $3.30 | 311,300 | — | — |
| 2026-05-27 | $3.19 | $3.19 | 600,100 | — | — |
| 2026-05-26 | $3.06 | $3.06 | 461,500 | — | — |
| 2026-05-22 | $3.03 | $3.03 | 356,300 | — | — |
| 2026-05-21 | $3.03 | $3.03 | 579,000 | — | — |
| 2026-05-20 | $2.80 | $2.80 | 481,100 | — | — |
| 2026-05-19 | $2.68 | $2.68 | 683,100 | — | — |
| 2026-05-18 | $2.68 | $2.68 | 828,300 | — | — |
| 2026-05-15 | $2.64 | $2.64 | 730,200 | — | — |
| 2026-05-14 | $2.81 | $2.81 | 838,000 | — | — |
| 2026-05-13 | $3.06 | $3.06 | 887,300 | — | — |
| 2026-05-12 | $3.28 | $3.28 | 500,800 | — | — |
| 2026-05-11 | $3.18 | $3.18 | 498,200 | — | — |
| 2026-05-08 | $3.19 | $3.19 | 681,500 | — | — |
| 2026-05-07 | $3.15 | $3.15 | 1,029,400 | — | — |
| 2026-05-06 | $3.32 | $3.32 | 1,321,000 | — | — |
| 2026-05-05 | $3.08 | $3.08 | 1,152,200 | — | — |
| 2026-05-04 | $3.02 | $3.02 | 952,500 | — | — |
| 2026-05-01 | $2.93 | $2.93 | 1,094,800 | — | — |
| 2026-04-30 | $2.77 | $2.77 | 652,000 | — | — |
| 2026-04-29 | $2.69 | $2.69 | 866,000 | — | — |
| 2026-04-28 | $2.77 | $2.77 | 485,300 | — | — |
| 2026-04-27 | $2.83 | $2.83 | 1,322,600 | — | — |
| 2026-04-24 | $2.92 | $2.92 | 781,700 | — | — |
| 2026-04-23 | $2.98 | $2.98 | 1,050,600 | — | — |
| 2026-04-22 | $3.09 | $3.09 | 1,398,000 | — | — |
| 2026-04-21 | $3.32 | $3.32 | 1,501,800 | — | — |
| 2026-04-20 | $3.49 | $3.49 | 2,145,200 | — | — |
| 2026-04-17 | $3.47 | $3.47 | 3,171,600 | — | — |
| 2026-04-16 | $2.80 | $2.80 | 1,688,400 | — | — |
| 2026-04-15 | $2.42 | $2.42 | 762,200 | — | — |
| 2026-04-14 | $2.29 | $2.29 | 542,300 | — | — |
| 2026-04-13 | $2.29 | $2.29 | 595,000 | — | — |
| 2026-04-10 | $2.17 | $2.17 | 796,000 | — | — |
| 2026-04-09 | $2.34 | $2.34 | 439,300 | — | — |
| 2026-04-08 | $2.31 | $2.31 | 285,200 | — | — |
| 2026-04-07 | $2.25 | $2.25 | 488,100 | — | — |
| 2026-04-06 | $2.36 | $2.36 | 431,100 | — | — |
| 2026-04-02 | $2.32 | $2.32 | 449,800 | — | — |
| 2026-04-01 | $2.19 | $2.19 | 805,200 | — | — |
| 2026-03-31 | $2.11 | $2.11 | 444,200 | — | — |
| 2026-03-30 | $2.00 | $2.00 | 571,600 | — | — |
| 2026-03-27 | $2.06 | $2.06 | 754,200 | — | — |
| 2026-03-26 | $2.14 | $2.14 | 556,400 | — | — |
| 2026-03-25 | $2.13 | $2.13 | 414,800 | — | — |
| 2026-03-24 | $2.05 | $2.05 | 533,100 | — | — |
| 2026-03-23 | $2.18 | $2.18 | 445,600 | — | — |
| 2026-03-20 | $2.14 | $2.14 | 902,800 | — | — |
| 2026-03-19 | $2.17 | $2.17 | 623,200 | — | — |
| 2026-03-18 | $2.24 | $2.24 | 820,500 | — | — |
| 2026-03-17 | $2.32 | $2.32 | 484,600 | — | — |
| 2026-03-16 | $2.28 | $2.28 | 393,800 | — | — |
| 2026-03-13 | $2.26 | $2.26 | 802,100 | — | — |
| 2026-03-12 | $2.29 | $2.29 | 627,600 | — | — |
| 2026-03-11 | $2.43 | $2.43 | 657,100 | — | — |
| 2026-03-10 | $2.57 | $2.57 | 754,200 | — | — |
| 2026-03-09 | $2.58 | $2.58 | 667,700 | — | — |
| 2026-03-06 | $2.50 | $2.50 | 674,400 | — | — |
| 2026-03-05 | $2.46 | $2.46 | 1,011,400 | — | — |
| 2026-03-04 | $2.73 | $2.73 | 770,300 | — | — |
| 2026-03-03 | $2.57 | $2.57 | 784,300 | — | — |
| 2026-03-02 | $2.70 | $2.70 | 774,900 | — | — |
| 2026-02-27 | $2.70 | $2.70 | 678,200 | — | — |
| 2026-02-26 | $2.62 | $2.62 | 648,400 | — | — |
| 2026-02-25 | $2.59 | $2.59 | 1,162,600 | — | — |
| 2026-02-24 | $2.51 | $2.51 | 1,307,500 | — | — |
| 2026-02-23 | $2.31 | $2.31 | 591,900 | — | — |
| 2026-02-20 | $2.33 | $2.33 | 531,300 | — | — |
| 2026-02-19 | $2.36 | $2.36 | 795,100 | — | — |
| 2026-02-18 | $2.23 | $2.23 | 641,600 | — | — |
| 2026-02-17 | $2.06 | $2.06 | 528,000 | — | — |
| 2026-02-13 | $1.97 | $1.97 | 432,200 | — | — |
| 2026-02-12 | $1.97 | $1.97 | 750,100 | — | — |
| 2026-02-11 | $2.00 | $2.00 | 500,900 | — | — |
| 2026-02-10 | $2.00 | $2.00 | 613,200 | — | — |
| 2026-02-09 | $2.01 | $2.01 | 475,300 | — | — |
| 2026-02-06 | $2.02 | $2.02 | 607,300 | — | — |
| 2026-02-05 | $1.92 | $1.92 | 1,059,400 | — | — |
| 2026-02-04 | $2.05 | $2.05 | 557,900 | — | — |
| 2026-02-03 | $2.22 | $2.22 | 768,000 | — | — |
| 2026-02-02 | $2.16 | $2.16 | 1,062,900 | — | — |
| 2026-01-30 | $2.22 | $2.22 | 1,464,300 | — | — |
| 2026-01-29 | $2.43 | $2.43 | 493,500 | — | — |
| 2026-01-28 | $2.47 | $2.47 | 469,300 | — | — |
| 2026-01-27 | $2.54 | $2.54 | 689,300 | — | — |
| 2026-01-26 | $2.46 | $2.46 | 757,000 | — | — |
| 2026-01-23 | $2.49 | $2.49 | 1,788,700 | — | — |
| 2026-01-22 | $2.40 | $2.40 | 1,645,100 | — | — |
| 2026-01-21 | $2.20 | $2.20 | 1,037,100 | — | — |
| 2026-01-20 | $2.04 | $2.04 | 388,100 | — | — |
| 2026-01-16 | $2.04 | $2.04 | 965,000 | — | — |
| 2026-01-15 | $1.96 | $1.96 | 955,900 | — | — |
| 2026-01-14 | $2.07 | $2.07 | 546,600 | — | — |
| 2026-01-13 | $2.05 | $2.05 | 790,600 | — | — |
| 2026-01-12 | $2.18 | $2.18 | 794,300 | — | — |
| 2026-01-09 | $2.09 | $2.09 | 722,400 | — | — |
| 2026-01-08 | $2.11 | $2.11 | 1,582,800 | — | — |
| 2026-01-07 | $2.06 | $2.06 | 1,400,700 | — | — |
| 2026-01-06 | $1.93 | $1.93 | 586,800 | — | — |
| 2026-01-05 | $1.90 | $1.90 | 417,100 | — | — |
| 2026-01-02 | $1.87 | $1.87 | 408,200 | — | — |