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
- 2021-05-24 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 | — | — | — | $1.96 | 14,530 |
| 2026-09-03 | — | — | — | $2.06 | 14,456 |
| 2026-09-02 | — | — | — | $1.94 | 13,580 |
| 2026-09-01 | — | — | — | $2.02 | 24,498 |
| 2026-08-31 | — | — | — | $2.04 | 9,815 |
| 2026-08-28 | — | — | — | $2.10 | 4,437 |
| 2026-08-27 | $2.13 | $2.13 | 141,900 | $2.17 | 8,180 |
| 2026-08-26 | $2.18 | $2.18 | 126,600 | $2.12 | 5,396 |
| 2026-08-25 | $2.13 | $2.13 | 142,700 | $2.09 | 3,739 |
| 2026-08-24 | $2.10 | $2.10 | 164,200 | $2.10 | 10,686 |
| 2026-08-21 | $2.12 | $2.12 | 175,200 | $2.16 | 3,828 |
| 2026-08-20 | $2.13 | $2.13 | 78,000 | $2.21 | 3,769 |
| 2026-08-19 | $2.21 | $2.21 | 101,800 | $2.26 | 8,344 |
| 2026-08-18 | $2.22 | $2.22 | 93,600 | $2.15 | 3,295 |
| 2026-08-17 | $2.20 | $2.20 | 126,300 | $2.16 | 8,384 |
| 2026-08-14 | $2.15 | $2.15 | 160,300 | $2.20 | 4,182 |
| 2026-08-13 | $2.23 | $2.23 | 136,600 | $2.23 | 2,662 |
| 2026-08-12 | $2.21 | $2.21 | 262,500 | $2.50 | 15,862 |
| 2026-08-11 | $2.46 | $2.46 | 210,300 | $2.61 | 8,996 |
| 2026-08-10 | $2.60 | $2.60 | 509,700 | $2.17 | 27,179 |
| 2026-08-07 | $2.33 | $2.33 | 140,100 | $2.37 | 8,768 |
| 2026-08-06 | $2.39 | $2.39 | 300,500 | $2.35 | 20,989 |
| 2026-08-05 | $2.36 | $2.36 | 105,800 | $2.35 | 9,379 |
| 2026-08-04 | $2.40 | $2.40 | 169,800 | $2.31 | 7,536 |
| 2026-08-03 | $2.31 | $2.31 | 110,700 | $2.37 | 7,428 |
| 2026-07-31 | $2.35 | $2.35 | 323,200 | $2.19 | 18,162 |
| 2026-07-30 | $2.22 | $2.22 | 195,700 | $2.11 | 17,167 |
| 2026-07-29 | $2.06 | $2.06 | 154,000 | $2.21 | 8,969 |
| 2026-07-28 | $2.23 | $2.23 | 82,000 | $2.22 | 5,837 |
| 2026-07-27 | $2.25 | $2.25 | 188,100 | $2.23 | 8,212 |
| 2026-07-24 | $2.21 | $2.21 | 88,200 | $2.29 | 5,349 |
| 2026-07-23 | $2.25 | $2.25 | 377,900 | $2.44 | 16,991 |
| 2026-07-22 | $2.43 | $2.43 | 169,900 | $2.53 | 15,587 |
| 2026-07-21 | $2.52 | $2.52 | 144,800 | $2.53 | 5,130 |
| 2026-07-20 | $2.53 | $2.53 | 204,800 | $2.52 | 5,768 |
| 2026-07-17 | $2.53 | $2.53 | 175,100 | — | — |
| 2026-07-16 | $2.50 | $2.50 | 280,800 | — | — |
| 2026-07-15 | $2.36 | $2.36 | 342,800 | — | — |
| 2026-07-14 | $2.25 | $2.25 | 307,100 | — | — |
| 2026-07-13 | $2.04 | $2.04 | 142,300 | — | — |
| 2026-07-10 | $2.07 | $2.07 | 252,000 | — | — |
| 2026-07-09 | $2.01 | $2.01 | 212,600 | — | — |
| 2026-07-08 | $2.11 | $2.11 | 303,100 | — | — |
| 2026-07-07 | $2.07 | $2.07 | 384,700 | — | — |
| 2026-07-06 | $2.09 | $2.09 | 249,200 | — | — |
| 2026-07-02 | $2.11 | $2.11 | 202,300 | — | — |
| 2026-07-01 | $2.20 | $2.20 | 159,900 | — | — |
| 2026-06-30 | $2.20 | $2.20 | 449,500 | — | — |
| 2026-06-29 | $2.31 | $2.31 | 1,876,800 | — | — |
| 2026-06-26 | $2.12 | $2.12 | 806,600 | — | — |
| 2026-06-25 | $2.09 | $2.09 | 266,700 | — | — |
| 2026-06-24 | $2.01 | $2.01 | 274,500 | — | — |
| 2026-06-23 | $1.87 | $1.87 | 444,400 | — | — |
| 2026-06-22 | $1.78 | $1.78 | 237,400 | — | — |
| 2026-06-18 | $1.86 | $1.86 | 328,200 | — | — |
| 2026-06-17 | $1.82 | $1.82 | 148,900 | — | — |
| 2026-06-16 | $1.85 | $1.85 | 343,600 | — | — |
| 2026-06-15 | $1.91 | $1.91 | 332,700 | — | — |
| 2026-06-12 | $1.93 | $1.93 | 113,400 | — | — |
| 2026-06-11 | $1.91 | $1.91 | 288,900 | — | — |
| 2026-06-10 | $1.94 | $1.94 | 136,400 | — | — |
| 2026-06-09 | $2.00 | $2.00 | 257,800 | — | — |
| 2026-06-08 | $2.14 | $2.14 | 74,700 | — | — |
| 2026-06-05 | $2.10 | $2.10 | 507,000 | — | — |
| 2026-06-04 | $2.31 | $2.31 | 220,600 | — | — |
| 2026-06-03 | $2.22 | $2.22 | 225,700 | — | — |
| 2026-06-02 | $2.28 | $2.28 | 251,500 | — | — |
| 2026-06-01 | $2.27 | $2.27 | 248,200 | — | — |
| 2026-05-29 | $2.26 | $2.26 | 367,600 | — | — |
| 2026-05-28 | $2.22 | $2.22 | 100,400 | — | — |
| 2026-05-27 | $2.15 | $2.15 | 189,800 | — | — |
| 2026-05-26 | $2.16 | $2.16 | 322,500 | — | — |
| 2026-05-22 | $2.16 | $2.16 | 537,100 | — | — |
| 2026-05-21 | $2.01 | $2.01 | 207,700 | — | — |
| 2026-05-20 | $1.97 | $1.97 | 170,800 | — | — |
| 2026-05-19 | $2.06 | $2.06 | 270,200 | — | — |
| 2026-05-18 | $1.98 | $1.98 | 223,100 | — | — |
| 2026-05-15 | $1.94 | $1.94 | 388,000 | — | — |
| 2026-05-14 | $2.01 | $2.01 | 284,100 | — | — |
| 2026-05-13 | $2.03 | $2.03 | 442,400 | — | — |
| 2026-05-12 | $2.08 | $2.08 | 176,800 | — | — |
| 2026-05-11 | $2.19 | $2.19 | 411,900 | — | — |
| 2026-05-08 | $2.27 | $2.27 | 101,200 | — | — |
| 2026-05-07 | $2.34 | $2.34 | 140,200 | — | — |
| 2026-05-06 | $2.28 | $2.28 | 132,800 | — | — |
| 2026-05-05 | $2.26 | $2.26 | 143,100 | — | — |
| 2026-05-04 | $2.18 | $2.18 | 173,800 | — | — |
| 2026-05-01 | $2.20 | $2.20 | 114,000 | — | — |
| 2026-04-30 | $2.16 | $2.16 | 124,600 | — | — |
| 2026-04-29 | $2.08 | $2.08 | 158,200 | — | — |
| 2026-04-28 | $2.17 | $2.17 | 184,000 | — | — |
| 2026-04-27 | $2.20 | $2.20 | 130,100 | — | — |
| 2026-04-24 | $2.34 | $2.34 | 113,600 | — | — |
| 2026-04-23 | $2.46 | $2.46 | 107,500 | — | — |
| 2026-04-22 | $2.48 | $2.48 | 111,900 | — | — |
| 2026-04-21 | $2.49 | $2.49 | 145,000 | — | — |
| 2026-04-20 | $2.59 | $2.59 | 161,600 | — | — |
| 2026-04-17 | $2.56 | $2.56 | 144,200 | — | — |
| 2026-04-16 | $2.50 | $2.50 | 133,900 | — | — |
| 2026-04-15 | $2.46 | $2.46 | 61,700 | — | — |
| 2026-04-14 | $2.42 | $2.42 | 213,100 | — | — |
| 2026-04-13 | $2.45 | $2.45 | 76,700 | — | — |
| 2026-04-10 | $2.44 | $2.44 | 150,100 | — | — |
| 2026-04-09 | $2.47 | $2.47 | 91,500 | — | — |
| 2026-04-08 | $2.49 | $2.49 | 130,700 | — | — |
| 2026-04-07 | $2.44 | $2.44 | 174,100 | — | — |
| 2026-04-06 | $2.46 | $2.46 | 102,600 | — | — |
| 2026-04-02 | $2.39 | $2.39 | 192,300 | — | — |
| 2026-04-01 | $2.44 | $2.44 | 168,800 | — | — |
| 2026-03-31 | $2.52 | $2.52 | 606,500 | — | — |
| 2026-03-30 | $2.30 | $2.30 | 428,000 | — | — |
| 2026-03-27 | $2.23 | $2.23 | 141,000 | — | — |
| 2026-03-26 | $2.24 | $2.24 | 124,300 | — | — |
| 2026-03-25 | $2.28 | $2.28 | 141,400 | — | — |
| 2026-03-24 | $2.21 | $2.21 | 243,800 | — | — |
| 2026-03-23 | $2.08 | $2.08 | 285,100 | — | — |
| 2026-03-20 | $2.06 | $2.06 | 502,800 | — | — |
| 2026-03-19 | $2.32 | $2.32 | 145,300 | — | — |
| 2026-03-18 | $2.38 | $2.38 | 197,300 | — | — |
| 2026-03-17 | $2.44 | $2.44 | 481,500 | — | — |
| 2026-03-16 | $2.73 | $2.73 | 1,221,200 | — | — |
| 2026-03-13 | $2.14 | $2.14 | 381,300 | — | — |
| 2026-03-12 | $2.05 | $2.05 | 141,200 | — | — |
| 2026-03-11 | $2.10 | $2.10 | 129,800 | — | — |
| 2026-03-10 | $2.12 | $2.12 | 112,300 | — | — |
| 2026-03-09 | $2.12 | $2.12 | 158,300 | — | — |
| 2026-03-06 | $2.12 | $2.12 | 122,700 | — | — |
| 2026-03-05 | $2.13 | $2.13 | 269,600 | — | — |
| 2026-03-04 | $2.07 | $2.07 | 75,500 | — | — |
| 2026-03-03 | $2.06 | $2.06 | 304,100 | — | — |
| 2026-03-02 | $2.16 | $2.16 | 116,100 | — | — |
| 2026-02-27 | $2.09 | $2.09 | 161,100 | — | — |
| 2026-02-26 | $2.23 | $2.23 | 310,800 | — | — |
| 2026-02-25 | $2.02 | $2.02 | 182,200 | — | — |
| 2026-02-24 | $2.02 | $2.02 | 203,700 | — | — |
| 2026-02-23 | $2.05 | $2.05 | 354,400 | — | — |
| 2026-02-20 | $2.10 | $2.10 | 96,900 | — | — |
| 2026-02-19 | $2.14 | $2.14 | 114,100 | — | — |
| 2026-02-18 | $2.16 | $2.16 | 161,300 | — | — |
| 2026-02-17 | $2.12 | $2.12 | 166,500 | — | — |
| 2026-02-13 | $2.27 | $2.27 | 279,300 | — | — |
| 2026-02-12 | $2.25 | $2.25 | 233,400 | — | — |
| 2026-02-11 | $2.37 | $2.37 | 211,300 | — | — |
| 2026-02-10 | $2.34 | $2.34 | 101,100 | — | — |
| 2026-02-09 | $2.41 | $2.41 | 129,800 | — | — |
| 2026-02-06 | $2.41 | $2.41 | 182,400 | — | — |
| 2026-02-05 | $2.16 | $2.16 | 235,600 | — | — |
| 2026-02-04 | $2.23 | $2.23 | 114,100 | — | — |
| 2026-02-03 | $2.26 | $2.26 | 295,100 | — | — |
| 2026-02-02 | $2.36 | $2.36 | 165,500 | — | — |
| 2026-01-30 | $2.31 | $2.31 | 357,000 | — | — |
| 2026-01-29 | $2.53 | $2.53 | 230,200 | — | — |
| 2026-01-28 | $2.50 | $2.50 | 282,300 | — | — |
| 2026-01-27 | $2.32 | $2.32 | 290,000 | — | — |
| 2026-01-26 | $2.40 | $2.40 | 405,100 | — | — |
| 2026-01-23 | $2.66 | $2.66 | 223,800 | — | — |
| 2026-01-22 | $2.61 | $2.61 | 171,800 | — | — |
| 2026-01-21 | $2.59 | $2.59 | 168,800 | — | — |
| 2026-01-20 | $2.53 | $2.53 | 220,900 | — | — |
| 2026-01-16 | $2.65 | $2.65 | 137,700 | — | — |
| 2026-01-15 | $2.57 | $2.57 | 199,000 | — | — |
| 2026-01-14 | $2.52 | $2.52 | 104,200 | — | — |
| 2026-01-13 | $2.51 | $2.51 | 133,200 | — | — |
| 2026-01-12 | $2.54 | $2.54 | 116,300 | — | — |
| 2026-01-09 | $2.55 | $2.55 | 221,400 | — | — |
| 2026-01-08 | $2.40 | $2.40 | 774,300 | — | — |
| 2026-01-07 | $2.15 | $2.15 | 394,600 | — | — |
| 2026-01-06 | $2.18 | $2.18 | 270,800 | — | — |
| 2026-01-05 | $2.28 | $2.28 | 265,500 | — | — |
| 2026-01-02 | $2.38 | $2.38 | 99,900 | — | — |