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
- 2025-02-05 to 2026-08-27
- 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 |
|---|---|---|---|---|---|
| 2026-08-27 | $2.55 | $2.55 | 0 | — | — |
| 2026-08-26 | $2.55 | $2.55 | 400 | $2.58 | 32 |
| 2026-08-25 | $2.59 | $2.59 | 300 | $2.73 | 10 |
| 2026-08-24 | $2.73 | $2.73 | 0 | — | — |
| 2026-08-21 | $2.73 | $2.73 | 0 | — | — |
| 2026-08-20 | $2.73 | $2.73 | 0 | — | — |
| 2026-08-19 | $2.73 | $2.73 | 0 | $2.63 | 1 |
| 2026-08-18 | $2.73 | $2.73 | 0 | — | — |
| 2026-08-17 | $2.73 | $2.73 | 0 | — | — |
| 2026-08-14 | $2.73 | $2.73 | 0 | — | — |
| 2026-08-13 | $2.73 | $2.73 | 0 | — | — |
| 2026-08-12 | $2.73 | $2.73 | 0 | — | — |
| 2026-08-11 | $2.73 | $2.73 | 200 | — | — |
| 2026-08-10 | $2.92 | $2.92 | 0 | — | — |
| 2026-08-07 | $2.92 | $2.92 | 200 | — | — |
| 2026-08-06 | $2.74 | $2.74 | 500 | $2.82 | 100 |
| 2026-08-05 | $2.76 | $2.76 | 900 | $2.72 | 1 |
| 2026-08-04 | $2.99 | $2.99 | 0 | — | — |
| 2026-08-03 | $2.99 | $2.99 | 0 | — | — |
| 2026-07-31 | $2.99 | $2.99 | 6,200 | — | — |
| 2026-07-30 | $2.98 | $2.98 | 0 | — | — |
| 2026-07-29 | $2.98 | $2.98 | 0 | $2.75 | 68 |
| 2026-07-28 | $2.98 | $2.98 | 0 | — | — |
| 2026-07-27 | $2.98 | $2.98 | 700 | — | — |
| 2026-07-24 | $2.90 | $2.90 | 200 | — | — |
| 2026-07-23 | $2.80 | $2.80 | 300 | $2.81 | 3 |
| 2026-07-22 | $2.85 | $2.85 | 2,700 | — | — |
| 2026-07-21 | $2.95 | $2.95 | 400 | — | — |
| 2026-07-20 | $2.95 | $2.95 | 700 | — | — |
| 2026-07-17 | $2.95 | $2.95 | 300 | — | — |
| 2026-07-16 | $2.90 | $2.90 | 600 | — | — |
| 2026-07-15 | $2.99 | $2.99 | 0 | — | — |
| 2026-07-14 | $2.99 | $2.99 | 500 | — | — |
| 2026-07-13 | $3.00 | $3.00 | 200 | — | — |
| 2026-07-10 | $3.00 | $3.00 | 0 | — | — |
| 2026-07-09 | $3.00 | $3.00 | 1,200 | — | — |
| 2026-07-08 | $3.00 | $3.00 | 4,200 | — | — |
| 2026-07-07 | $3.00 | $3.00 | 1,200 | — | — |
| 2026-07-06 | $2.99 | $2.99 | 200 | — | — |
| 2026-07-02 | $3.02 | $3.02 | 100 | — | — |
| 2026-07-01 | $3.03 | $3.03 | 100 | — | — |
| 2026-06-30 | $3.04 | $3.04 | 300 | — | — |
| 2026-06-29 | $3.00 | $3.00 | 2,900 | — | — |
| 2026-06-26 | $3.00 | $3.00 | 5,100 | — | — |
| 2026-06-25 | $3.00 | $3.00 | 1,500 | — | — |
| 2026-06-24 | $3.02 | $3.02 | 3,100 | — | — |
| 2026-06-23 | $3.02 | $3.02 | 4,400 | — | — |
| 2026-06-22 | $3.09 | $3.09 | 0 | — | — |
| 2026-06-18 | $3.09 | $3.09 | 100 | — | — |
| 2026-06-17 | $3.01 | $3.01 | 1,500 | — | — |
| 2026-06-16 | $3.09 | $3.09 | 0 | — | — |
| 2026-06-15 | $3.09 | $3.09 | 1,700 | — | — |
| 2026-06-12 | $3.12 | $3.12 | 600 | — | — |
| 2026-06-11 | $3.10 | $3.10 | 5,100 | — | — |
| 2026-06-10 | $3.10 | $3.10 | 100 | — | — |
| 2026-06-09 | $3.09 | $3.09 | 700 | — | — |
| 2026-06-08 | $3.09 | $3.09 | 10,600 | — | — |
| 2026-06-05 | $3.11 | $3.11 | 1,600 | — | — |
| 2026-06-04 | $3.07 | $3.07 | 2,600 | — | — |
| 2026-06-03 | $3.10 | $3.10 | 2,800 | — | — |
| 2026-06-02 | $3.15 | $3.15 | 300 | — | — |
| 2026-06-01 | $3.13 | $3.13 | 700 | — | — |
| 2026-05-29 | $3.14 | $3.14 | 2,700 | — | — |
| 2026-05-28 | $3.18 | $3.18 | 5,700 | — | — |
| 2026-05-27 | $3.10 | $3.10 | 1,900 | — | — |
| 2026-05-26 | $3.06 | $3.06 | 21,300 | — | — |
| 2026-05-22 | $3.09 | $3.09 | 9,200 | — | — |
| 2026-05-21 | $3.11 | $3.11 | 3,500 | — | — |
| 2026-05-20 | $3.15 | $3.15 | 1,600 | — | — |
| 2026-05-19 | $3.15 | $3.15 | 2,600 | — | — |
| 2026-05-18 | $3.15 | $3.15 | 4,400 | — | — |
| 2026-05-15 | $3.10 | $3.10 | 8,200 | — | — |
| 2026-05-14 | $2.91 | $2.91 | 51,200 | — | — |
| 2026-05-13 | $2.75 | $2.75 | 30,400 | — | — |
| 2026-05-12 | $2.20 | $2.20 | 51,700 | — | — |
| 2026-05-11 | $2.51 | $2.51 | 1,500 | — | — |
| 2026-05-08 | $2.85 | $2.85 | 15,500 | — | — |
| 2026-05-07 | $2.92 | $2.92 | 300 | — | — |
| 2026-05-06 | $2.92 | $2.92 | 200 | — | — |
| 2026-05-05 | $3.01 | $3.01 | 0 | — | — |
| 2026-05-04 | $3.01 | $3.01 | 600 | — | — |
| 2026-05-01 | $3.07 | $3.07 | 400 | — | — |
| 2026-04-30 | $3.10 | $3.10 | 0 | — | — |
| 2026-04-29 | $3.10 | $3.10 | 700 | — | — |
| 2026-04-28 | $2.96 | $2.96 | 4,000 | — | — |
| 2026-04-27 | $2.96 | $2.96 | 1,200 | — | — |
| 2026-04-24 | $2.96 | $2.96 | 0 | — | — |
| 2026-04-23 | $2.96 | $2.96 | 40,000 | — | — |
| 2026-04-22 | $3.04 | $3.04 | 2,500 | — | — |
| 2026-04-21 | $3.02 | $3.02 | 6,800 | — | — |
| 2026-04-20 | $3.05 | $3.05 | 400 | — | — |
| 2026-04-17 | $3.05 | $3.05 | 600 | — | — |
| 2026-04-16 | $3.00 | $3.00 | 5,900 | — | — |
| 2026-04-15 | $3.03 | $3.03 | 5,300 | — | — |
| 2026-04-14 | $3.07 | $3.07 | 300 | — | — |
| 2026-04-13 | $3.03 | $3.03 | 200 | — | — |
| 2026-04-10 | $3.10 | $3.10 | 2,600 | — | — |
| 2026-04-09 | $3.03 | $3.03 | 5,500 | — | — |
| 2026-04-08 | $3.10 | $3.10 | 3,200 | — | — |
| 2026-04-07 | $3.15 | $3.15 | 1,500 | — | — |
| 2026-04-06 | $3.17 | $3.17 | 0 | — | — |
| 2026-04-02 | $3.17 | $3.17 | 700 | — | — |
| 2026-04-01 | $3.12 | $3.12 | 300 | — | — |
| 2026-03-31 | $3.07 | $3.07 | 8,900 | — | — |
| 2026-03-30 | $3.07 | $3.07 | 2,700 | — | — |
| 2026-03-27 | $3.07 | $3.07 | 4,400 | — | — |
| 2026-03-26 | $3.03 | $3.03 | 500 | — | — |
| 2026-03-25 | $3.10 | $3.10 | 28,800 | — | — |
| 2026-03-24 | $3.18 | $3.18 | 0 | — | — |
| 2026-03-23 | $3.18 | $3.18 | 2,700 | — | — |
| 2026-03-20 | $3.18 | $3.18 | 8,200 | — | — |
| 2026-03-19 | $3.11 | $3.11 | 700 | — | — |
| 2026-03-18 | $3.14 | $3.14 | 1,500 | — | — |
| 2026-03-17 | $3.10 | $3.10 | 7,100 | — | — |
| 2026-03-16 | $3.11 | $3.11 | 23,000 | — | — |
| 2026-03-13 | $3.20 | $3.20 | 1,700 | — | — |
| 2026-03-12 | $3.20 | $3.20 | 1,100 | — | — |
| 2026-03-11 | $3.13 | $3.13 | 2,600 | — | — |
| 2026-03-10 | $3.21 | $3.21 | 2,300 | — | — |
| 2026-03-09 | $3.21 | $3.21 | 5,200 | — | — |
| 2026-03-06 | $3.23 | $3.23 | 1,100 | — | — |
| 2026-03-05 | $3.21 | $3.21 | 2,000 | — | — |
| 2026-03-04 | $3.21 | $3.21 | 1,400 | — | — |
| 2026-03-03 | $3.21 | $3.21 | 1,300 | — | — |
| 2026-03-02 | $3.21 | $3.21 | 1,100 | — | — |
| 2026-02-27 | $3.21 | $3.21 | 1,100 | — | — |
| 2026-02-26 | $3.21 | $3.21 | 1,200 | — | — |
| 2026-02-25 | $3.22 | $3.22 | 1,800 | — | — |
| 2026-02-24 | $3.18 | $3.18 | 1,200 | — | — |
| 2026-02-23 | $3.25 | $3.25 | 8,900 | — | — |
| 2026-02-20 | $3.24 | $3.24 | 1,200 | — | — |
| 2026-02-19 | $3.16 | $3.16 | 300 | — | — |
| 2026-02-18 | $3.24 | $3.24 | 0 | — | — |
| 2026-02-17 | $3.24 | $3.24 | 6,900 | — | — |
| 2026-02-13 | $3.08 | $3.08 | 300 | — | — |
| 2026-02-12 | $3.10 | $3.10 | 700 | — | — |
| 2026-02-11 | $3.10 | $3.10 | 1,300 | — | — |
| 2026-02-10 | $3.10 | $3.10 | 2,900 | — | — |
| 2026-02-09 | $3.09 | $3.09 | 9,100 | — | — |
| 2026-02-06 | $3.15 | $3.15 | 27,900 | — | — |
| 2026-02-05 | $3.14 | $3.14 | 2,500 | — | — |
| 2026-02-04 | $3.18 | $3.18 | 9,700 | — | — |
| 2026-02-03 | $3.09 | $3.09 | 8,800 | — | — |
| 2026-02-02 | $3.15 | $3.15 | 10,100 | — | — |
| 2026-01-30 | $3.10 | $3.10 | 9,400 | — | — |
| 2026-01-29 | $3.14 | $3.14 | 7,300 | — | — |
| 2026-01-28 | $3.16 | $3.16 | 12,700 | — | — |
| 2026-01-27 | $3.16 | $3.16 | 12,600 | — | — |
| 2026-01-26 | $3.19 | $3.19 | 4,800 | — | — |
| 2026-01-23 | $3.22 | $3.22 | 11,200 | — | — |
| 2026-01-22 | $3.23 | $3.23 | 57,200 | — | — |
| 2026-01-21 | $3.29 | $3.29 | 46,800 | — | — |
| 2026-01-20 | $3.20 | $3.20 | 20,800 | — | — |
| 2026-01-16 | $3.20 | $3.20 | 6,900 | — | — |
| 2026-01-15 | $3.28 | $3.28 | 80,900 | — | — |
| 2026-01-14 | $3.20 | $3.20 | 7,900 | — | — |
| 2026-01-13 | $3.20 | $3.20 | 6,100 | — | — |
| 2026-01-12 | $3.19 | $3.19 | 9,100 | — | — |
| 2026-01-09 | $3.21 | $3.21 | 7,700 | — | — |
| 2026-01-08 | $3.20 | $3.20 | 3,700 | — | — |
| 2026-01-07 | $3.19 | $3.19 | 6,800 | — | — |
| 2026-01-06 | $3.20 | $3.20 | 8,900 | — | — |
| 2026-01-05 | $3.31 | $3.31 | 7,500 | — | — |
| 2026-01-02 | $3.28 | $3.28 | 10,400 | — | — |