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
- 2017-05-05 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 | — | — | — | $2.74 | 96,380 |
| 2026-09-03 | — | — | — | $2.81 | 151,980 |
| 2026-09-02 | — | — | — | $2.81 | 104,776 |
| 2026-09-01 | — | — | — | $2.70 | 120,057 |
| 2026-08-31 | — | — | — | $2.79 | 71,160 |
| 2026-08-28 | — | — | — | $2.90 | 57,669 |
| 2026-08-27 | $2.93 | $2.93 | 1,722,000 | $2.90 | 70,304 |
| 2026-08-26 | $2.88 | $2.88 | 1,143,200 | $2.91 | 70,325 |
| 2026-08-25 | $2.91 | $2.91 | 1,449,500 | $2.84 | 118,751 |
| 2026-08-24 | $2.82 | $2.82 | 1,229,700 | $2.76 | 88,367 |
| 2026-08-21 | $2.80 | $2.80 | 1,331,900 | $2.78 | 126,158 |
| 2026-08-20 | $2.74 | $2.74 | 1,146,500 | $2.89 | 80,428 |
| 2026-08-19 | $2.93 | $2.93 | 2,875,500 | $2.90 | 293,798 |
| 2026-08-18 | $2.84 | $2.84 | 1,935,200 | $2.85 | 109,314 |
| 2026-08-17 | $2.89 | $2.89 | 1,747,800 | $2.82 | 130,715 |
| 2026-08-14 | $2.83 | $2.83 | 1,240,900 | $2.77 | 151,074 |
| 2026-08-13 | $2.80 | $2.80 | 2,242,800 | $2.64 | 177,411 |
| 2026-08-12 | $2.62 | $2.62 | 931,400 | $2.58 | 59,207 |
| 2026-08-11 | $2.58 | $2.58 | 903,200 | $2.60 | 60,877 |
| 2026-08-10 | $2.62 | $2.62 | 1,252,300 | $2.56 | 95,381 |
| 2026-08-07 | $2.63 | $2.63 | 919,700 | $2.67 | 59,623 |
| 2026-08-06 | $2.65 | $2.65 | 1,294,400 | $2.66 | 139,798 |
| 2026-08-05 | $2.62 | $2.62 | 2,253,500 | $2.53 | 174,875 |
| 2026-08-04 | $2.54 | $2.54 | 1,666,200 | $2.36 | 118,536 |
| 2026-08-03 | $2.33 | $2.33 | 1,677,500 | $2.30 | 158,371 |
| 2026-07-31 | $2.22 | $2.22 | 1,745,400 | $2.32 | 132,146 |
| 2026-07-30 | $2.37 | $2.37 | 1,286,400 | $2.32 | 102,026 |
| 2026-07-29 | $2.29 | $2.29 | 647,300 | $2.37 | 50,693 |
| 2026-07-28 | $2.36 | $2.36 | 1,351,100 | $2.39 | 77,206 |
| 2026-07-27 | $2.35 | $2.35 | 1,045,800 | $2.39 | 66,031 |
| 2026-07-24 | $2.33 | $2.33 | 984,900 | $2.39 | 99,742 |
| 2026-07-23 | $2.40 | $2.40 | 4,728,300 | $2.35 | 99,097 |
| 2026-07-22 | $2.38 | $2.38 | 1,086,600 | $2.39 | 81,378 |
| 2026-07-21 | $2.41 | $2.41 | 1,779,600 | $2.31 | 132,087 |
| 2026-07-20 | $2.31 | $2.31 | 1,283,600 | $2.47 | 93,045 |
| 2026-07-17 | $2.44 | $2.44 | 1,065,400 | — | — |
| 2026-07-16 | $2.45 | $2.45 | 1,515,100 | — | — |
| 2026-07-15 | $2.49 | $2.49 | 1,156,900 | — | — |
| 2026-07-14 | $2.46 | $2.46 | 1,277,900 | — | — |
| 2026-07-13 | $2.43 | $2.43 | 1,147,800 | — | — |
| 2026-07-10 | $2.52 | $2.52 | 1,394,300 | — | — |
| 2026-07-09 | $2.60 | $2.60 | 1,860,100 | — | — |
| 2026-07-08 | $2.73 | $2.73 | 3,027,300 | — | — |
| 2026-07-07 | $2.76 | $2.76 | 3,313,000 | — | — |
| 2026-07-06 | $2.61 | $2.61 | 1,155,500 | — | — |
| 2026-07-02 | $2.69 | $2.69 | 1,886,900 | — | — |
| 2026-07-01 | $2.68 | $2.68 | 1,413,500 | — | — |
| 2026-06-30 | $2.69 | $2.69 | 2,970,300 | — | — |
| 2026-06-29 | $2.72 | $2.72 | 1,552,900 | — | — |
| 2026-06-26 | $2.55 | $2.55 | 22,546,100 | — | — |
| 2026-06-25 | $2.42 | $2.42 | 2,140,000 | — | — |
| 2026-06-24 | $2.50 | $2.50 | 2,805,100 | — | — |
| 2026-06-23 | $2.32 | $2.32 | 2,421,900 | — | — |
| 2026-06-22 | $2.25 | $2.25 | 2,568,800 | — | — |
| 2026-06-18 | $2.27 | $2.27 | 15,348,100 | — | — |
| 2026-06-17 | $2.42 | $2.42 | 3,863,500 | — | — |
| 2026-06-16 | $2.36 | $2.36 | 2,363,300 | — | — |
| 2026-06-15 | $2.26 | $2.26 | 1,843,200 | — | — |
| 2026-06-12 | $2.30 | $2.30 | 2,061,900 | — | — |
| 2026-06-11 | $2.21 | $2.21 | 2,883,300 | — | — |
| 2026-06-10 | $2.28 | $2.28 | 1,607,500 | — | — |
| 2026-06-09 | $2.42 | $2.42 | 1,483,600 | — | — |
| 2026-06-08 | $2.36 | $2.36 | 1,471,300 | — | — |
| 2026-06-05 | $2.40 | $2.40 | 1,410,900 | — | — |
| 2026-06-04 | $2.48 | $2.48 | 1,276,300 | — | — |
| 2026-06-03 | $2.39 | $2.39 | 2,204,600 | — | — |
| 2026-06-02 | $2.40 | $2.40 | 1,416,900 | — | — |
| 2026-06-01 | $2.56 | $2.56 | 1,980,900 | — | — |
| 2026-05-29 | $2.73 | $2.73 | 1,670,500 | — | — |
| 2026-05-28 | $2.64 | $2.64 | 1,788,900 | — | — |
| 2026-05-27 | $2.54 | $2.54 | 962,000 | — | — |
| 2026-05-26 | $2.45 | $2.45 | 1,091,700 | — | — |
| 2026-05-22 | $2.47 | $2.47 | 1,339,300 | — | — |
| 2026-05-21 | $2.44 | $2.44 | 727,900 | — | — |
| 2026-05-20 | $2.39 | $2.39 | 915,500 | — | — |
| 2026-05-19 | $2.40 | $2.40 | 1,590,100 | — | — |
| 2026-05-18 | $2.41 | $2.41 | 1,370,300 | — | — |
| 2026-05-15 | $2.63 | $2.63 | 1,252,600 | — | — |
| 2026-05-14 | $2.80 | $2.80 | 1,324,000 | — | — |
| 2026-05-13 | $2.80 | $2.80 | 1,830,900 | — | — |
| 2026-05-12 | $2.87 | $2.87 | 4,826,800 | — | — |
| 2026-05-11 | $2.79 | $2.79 | 3,794,400 | — | — |
| 2026-05-08 | $2.80 | $2.80 | 1,516,100 | — | — |
| 2026-05-07 | $2.73 | $2.73 | 1,379,500 | — | — |
| 2026-05-06 | $2.78 | $2.78 | 2,572,500 | — | — |
| 2026-05-05 | $2.83 | $2.83 | 2,260,300 | — | — |
| 2026-05-04 | $2.93 | $2.93 | 2,714,900 | — | — |
| 2026-05-01 | $2.79 | $2.79 | 954,200 | — | — |
| 2026-04-30 | $2.77 | $2.77 | 1,310,400 | — | — |
| 2026-04-29 | $2.69 | $2.69 | 1,378,300 | — | — |
| 2026-04-28 | $2.70 | $2.70 | 1,482,600 | — | — |
| 2026-04-27 | $2.69 | $2.69 | 1,275,300 | — | — |
| 2026-04-24 | $2.60 | $2.60 | 1,122,100 | — | — |
| 2026-04-23 | $2.68 | $2.68 | 1,833,200 | — | — |
| 2026-04-22 | $2.66 | $2.66 | 2,022,800 | — | — |
| 2026-04-21 | $2.85 | $2.85 | 2,850,200 | — | — |
| 2026-04-20 | $2.89 | $2.89 | 2,622,500 | — | — |
| 2026-04-17 | $2.91 | $2.91 | 2,382,800 | — | — |
| 2026-04-16 | $2.80 | $2.80 | 3,004,100 | — | — |
| 2026-04-15 | $2.76 | $2.76 | 3,987,100 | — | — |
| 2026-04-14 | $2.96 | $2.96 | 4,976,200 | — | — |
| 2026-04-13 | $2.79 | $2.79 | 3,289,800 | — | — |
| 2026-04-10 | $2.75 | $2.75 | 3,443,700 | — | — |
| 2026-04-09 | $2.88 | $2.88 | 6,124,400 | — | — |
| 2026-04-08 | $2.60 | $2.60 | 4,747,700 | — | — |
| 2026-04-07 | $2.56 | $2.56 | 6,244,200 | — | — |
| 2026-04-06 | $2.30 | $2.30 | 5,848,600 | — | — |
| 2026-04-02 | $2.20 | $2.20 | 1,402,200 | — | — |
| 2026-04-01 | $2.16 | $2.16 | 1,404,600 | — | — |
| 2026-03-31 | $2.22 | $2.22 | 2,769,100 | — | — |
| 2026-03-30 | $2.11 | $2.11 | 2,820,600 | — | — |
| 2026-03-27 | $2.30 | $2.30 | 2,019,400 | — | — |
| 2026-03-26 | $2.46 | $2.46 | 1,564,600 | — | — |
| 2026-03-25 | $2.40 | $2.40 | 2,509,100 | — | — |
| 2026-03-24 | $2.42 | $2.42 | 2,520,000 | — | — |
| 2026-03-23 | $2.55 | $2.55 | 3,982,900 | — | — |
| 2026-03-20 | $2.62 | $2.62 | 10,114,700 | — | — |
| 2026-03-19 | $2.30 | $2.30 | 5,457,500 | — | — |
| 2026-03-18 | $2.30 | $2.30 | 40,774,800 | — | — |
| 2026-03-17 | $2.01 | $2.01 | 851,900 | — | — |
| 2026-03-16 | $1.95 | $1.95 | 1,038,300 | — | — |
| 2026-03-13 | $1.97 | $1.97 | 955,000 | — | — |
| 2026-03-12 | $2.01 | $2.01 | 824,600 | — | — |
| 2026-03-11 | $2.07 | $2.07 | 1,616,900 | — | — |
| 2026-03-10 | $2.13 | $2.13 | 4,471,900 | — | — |
| 2026-03-09 | $2.14 | $2.14 | 7,516,600 | — | — |
| 2026-03-06 | $1.91 | $1.91 | 2,156,600 | — | — |
| 2026-03-05 | $1.85 | $1.85 | 5,459,800 | — | — |
| 2026-03-04 | $1.68 | $1.68 | 1,088,700 | — | — |
| 2026-03-03 | $1.70 | $1.70 | 1,392,300 | — | — |
| 2026-03-02 | $1.66 | $1.66 | 705,700 | — | — |
| 2026-02-27 | $1.63 | $1.63 | 583,700 | — | — |
| 2026-02-26 | $1.65 | $1.65 | 767,200 | — | — |
| 2026-02-25 | $1.62 | $1.62 | 2,023,800 | — | — |
| 2026-02-24 | $1.51 | $1.51 | 996,100 | — | — |
| 2026-02-23 | $1.45 | $1.45 | 427,900 | — | — |
| 2026-02-20 | $1.47 | $1.47 | 602,100 | — | — |
| 2026-02-19 | $1.52 | $1.52 | 507,400 | — | — |
| 2026-02-18 | $1.46 | $1.46 | 416,600 | — | — |
| 2026-02-17 | $1.43 | $1.43 | 1,061,200 | — | — |
| 2026-02-13 | $1.42 | $1.42 | 780,100 | — | — |
| 2026-02-12 | $1.50 | $1.50 | 1,083,500 | — | — |
| 2026-02-11 | $1.59 | $1.59 | 1,187,700 | — | — |
| 2026-02-10 | $1.64 | $1.64 | 1,167,600 | — | — |
| 2026-02-09 | $1.58 | $1.58 | 776,500 | — | — |
| 2026-02-06 | $1.60 | $1.60 | 1,578,800 | — | — |
| 2026-02-05 | $1.45 | $1.45 | 1,488,700 | — | — |
| 2026-02-04 | $1.48 | $1.48 | 2,605,700 | — | — |
| 2026-02-03 | $1.55 | $1.55 | 1,912,900 | — | — |
| 2026-02-02 | $1.51 | $1.51 | 1,800,100 | — | — |
| 2026-01-30 | $1.56 | $1.56 | 1,488,500 | — | — |
| 2026-01-29 | $1.55 | $1.55 | 1,468,900 | — | — |
| 2026-01-28 | $1.55 | $1.55 | 4,867,000 | — | — |
| 2026-01-27 | $1.81 | $1.81 | 1,449,100 | — | — |
| 2026-01-26 | $1.74 | $1.74 | 1,596,300 | — | — |
| 2026-01-23 | $1.69 | $1.69 | 1,589,500 | — | — |
| 2026-01-22 | $1.75 | $1.75 | 2,453,000 | — | — |
| 2026-01-21 | $1.64 | $1.64 | 1,548,200 | — | — |
| 2026-01-20 | $1.52 | $1.52 | 1,277,800 | — | — |
| 2026-01-16 | $1.57 | $1.57 | 838,200 | — | — |
| 2026-01-15 | $1.59 | $1.59 | 1,200,800 | — | — |
| 2026-01-14 | $1.65 | $1.65 | 713,200 | — | — |
| 2026-01-13 | $1.65 | $1.65 | 1,068,600 | — | — |
| 2026-01-12 | $1.61 | $1.61 | 1,274,000 | — | — |
| 2026-01-09 | $1.67 | $1.67 | 955,400 | — | — |
| 2026-01-08 | $1.73 | $1.73 | 1,140,700 | — | — |
| 2026-01-07 | $1.78 | $1.78 | 1,755,100 | — | — |
| 2026-01-06 | $1.76 | $1.76 | 2,229,300 | — | — |
| 2026-01-05 | $1.66 | $1.66 | 1,711,300 | — | — |
| 2026-01-02 | $1.76 | $1.76 | 1,846,100 | — | — |