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
- 1998-05-15 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 | — | — | — | $2.63 | 46,546 |
| 2026-09-03 | — | — | — | $2.61 | 45,001 |
| 2026-09-02 | — | — | — | $2.63 | 24,392 |
| 2026-09-01 | — | — | — | $2.62 | 41,189 |
| 2026-08-31 | — | — | — | $2.54 | 82,218 |
| 2026-08-28 | — | — | — | $2.58 | 27,286 |
| 2026-08-27 | $2.61 | $2.61 | 1,292,900 | $2.49 | 48,617 |
| 2026-08-26 | $2.48 | $2.48 | 1,023,500 | $2.42 | 64,749 |
| 2026-08-25 | $2.40 | $2.40 | 497,700 | $2.42 | 22,183 |
| 2026-08-24 | $2.41 | $2.41 | 409,900 | $2.34 | 30,361 |
| 2026-08-21 | $2.38 | $2.38 | 647,700 | $2.42 | 19,184 |
| 2026-08-20 | $2.38 | $2.38 | 385,000 | $2.35 | 17,244 |
| 2026-08-19 | $2.35 | $2.35 | 477,200 | $2.36 | 17,523 |
| 2026-08-18 | $2.34 | $2.34 | 280,300 | $2.32 | 15,284 |
| 2026-08-17 | $2.29 | $2.29 | 1,075,400 | $2.25 | 41,717 |
| 2026-08-14 | $2.22 | $2.22 | 995,500 | $2.31 | 54,375 |
| 2026-08-13 | $2.36 | $2.36 | 2,001,800 | $2.63 | 100,082 |
| 2026-08-12 | $2.62 | $2.62 | 2,012,500 | $2.52 | 149,073 |
| 2026-08-11 | $2.43 | $2.43 | 373,700 | $2.46 | 39,489 |
| 2026-08-10 | $2.48 | $2.48 | 773,400 | $2.46 | 52,760 |
| 2026-08-07 | $2.46 | $2.46 | 670,200 | $2.44 | 27,283 |
| 2026-08-06 | $2.44 | $2.44 | 530,600 | $2.43 | 32,423 |
| 2026-08-05 | $2.44 | $2.44 | 538,800 | $2.38 | 37,961 |
| 2026-08-04 | $2.37 | $2.37 | 716,200 | $2.35 | 40,233 |
| 2026-08-03 | $2.32 | $2.32 | 1,027,200 | $2.46 | 113,926 |
| 2026-07-31 | $2.37 | $2.37 | 1,232,500 | $2.32 | 74,873 |
| 2026-07-30 | $2.27 | $2.27 | 259,900 | $2.26 | 20,090 |
| 2026-07-29 | $2.27 | $2.27 | 578,000 | $2.33 | 32,701 |
| 2026-07-28 | $2.33 | $2.33 | 381,900 | $2.41 | 22,399 |
| 2026-07-27 | $2.40 | $2.40 | 567,000 | $2.41 | 29,509 |
| 2026-07-24 | $2.37 | $2.37 | 212,200 | $2.34 | 24,338 |
| 2026-07-23 | $2.37 | $2.37 | 449,000 | $2.35 | 49,775 |
| 2026-07-22 | $2.37 | $2.37 | 276,800 | $2.35 | 27,390 |
| 2026-07-21 | $2.36 | $2.36 | 519,800 | $2.42 | 36,980 |
| 2026-07-20 | $2.41 | $2.41 | 643,900 | $2.41 | 68,856 |
| 2026-07-17 | $2.38 | $2.38 | 549,900 | — | — |
| 2026-07-16 | $2.31 | $2.31 | 561,400 | — | — |
| 2026-07-15 | $2.33 | $2.33 | 576,700 | — | — |
| 2026-07-14 | $2.31 | $2.31 | 813,500 | — | — |
| 2026-07-13 | $2.39 | $2.39 | 535,000 | — | — |
| 2026-07-10 | $2.44 | $2.44 | 678,100 | — | — |
| 2026-07-09 | $2.37 | $2.37 | 504,100 | — | — |
| 2026-07-08 | $2.38 | $2.38 | 584,300 | — | — |
| 2026-07-07 | $2.36 | $2.36 | 696,500 | — | — |
| 2026-07-06 | $2.30 | $2.30 | 366,700 | — | — |
| 2026-07-02 | $2.32 | $2.32 | 472,800 | — | — |
| 2026-07-01 | $2.30 | $2.30 | 436,200 | — | — |
| 2026-06-30 | $2.33 | $2.33 | 500,100 | — | — |
| 2026-06-29 | $2.35 | $2.35 | 540,600 | — | — |
| 2026-06-26 | $2.30 | $2.30 | 2,544,200 | — | — |
| 2026-06-25 | $2.22 | $2.22 | 394,900 | — | — |
| 2026-06-24 | $2.24 | $2.24 | 796,700 | — | — |
| 2026-06-23 | $2.17 | $2.17 | 347,400 | — | — |
| 2026-06-22 | $2.16 | $2.16 | 723,300 | — | — |
| 2026-06-18 | $2.22 | $2.22 | 1,832,900 | — | — |
| 2026-06-17 | $2.02 | $2.02 | 604,900 | — | — |
| 2026-06-16 | $2.06 | $2.06 | 228,200 | — | — |
| 2026-06-15 | $2.06 | $2.06 | 578,500 | — | — |
| 2026-06-12 | $2.09 | $2.09 | 255,000 | — | — |
| 2026-06-11 | $2.05 | $2.05 | 603,400 | — | — |
| 2026-06-10 | $1.97 | $1.97 | 360,800 | — | — |
| 2026-06-09 | $1.98 | $1.98 | 460,400 | — | — |
| 2026-06-08 | $1.96 | $1.96 | 454,700 | — | — |
| 2026-06-05 | $1.99 | $1.99 | 569,000 | — | — |
| 2026-06-04 | $2.01 | $2.01 | 597,100 | — | — |
| 2026-06-03 | $1.96 | $1.96 | 834,900 | — | — |
| 2026-06-02 | $1.99 | $1.99 | 810,200 | — | — |
| 2026-06-01 | $2.06 | $2.06 | 557,000 | — | — |
| 2026-05-29 | $2.11 | $2.11 | 487,900 | — | — |
| 2026-05-28 | $2.10 | $2.10 | 704,400 | — | — |
| 2026-05-27 | $2.12 | $2.12 | 1,120,000 | — | — |
| 2026-05-26 | $2.14 | $2.14 | 734,800 | — | — |
| 2026-05-22 | $2.10 | $2.10 | 714,000 | — | — |
| 2026-05-21 | $2.03 | $2.03 | 873,500 | — | — |
| 2026-05-20 | $2.01 | $2.01 | 702,600 | — | — |
| 2026-05-19 | $1.90 | $1.90 | 744,100 | — | — |
| 2026-05-18 | $1.91 | $1.91 | 1,105,300 | — | — |
| 2026-05-15 | $1.98 | $1.98 | 1,100,800 | — | — |
| 2026-05-14 | $2.00 | $2.00 | 869,800 | — | — |
| 2026-05-13 | $1.93 | $1.93 | 2,204,400 | — | — |
| 2026-05-12 | $1.91 | $1.91 | 590,900 | — | — |
| 2026-05-11 | $1.94 | $1.94 | 604,000 | — | — |
| 2026-05-08 | $1.94 | $1.94 | 621,200 | — | — |
| 2026-05-07 | $1.98 | $1.98 | 1,583,500 | — | — |
| 2026-05-06 | $2.02 | $2.02 | 1,205,400 | — | — |
| 2026-05-05 | $1.96 | $1.96 | 1,927,400 | — | — |
| 2026-05-04 | $2.13 | $2.13 | 386,100 | — | — |
| 2026-05-01 | $2.12 | $2.12 | 722,600 | — | — |
| 2026-04-30 | $2.15 | $2.15 | 369,100 | — | — |
| 2026-04-29 | $2.12 | $2.12 | 532,300 | — | — |
| 2026-04-28 | $2.12 | $2.12 | 345,200 | — | — |
| 2026-04-27 | $2.16 | $2.16 | 352,000 | — | — |
| 2026-04-24 | $2.18 | $2.18 | 407,200 | — | — |
| 2026-04-23 | $2.14 | $2.14 | 856,100 | — | — |
| 2026-04-22 | $2.20 | $2.20 | 499,000 | — | — |
| 2026-04-21 | $2.22 | $2.22 | 533,900 | — | — |
| 2026-04-20 | $2.27 | $2.27 | 513,000 | — | — |
| 2026-04-17 | $2.32 | $2.32 | 536,500 | — | — |
| 2026-04-16 | $2.30 | $2.30 | 763,200 | — | — |
| 2026-04-15 | $2.38 | $2.38 | 682,500 | — | — |
| 2026-04-14 | $2.36 | $2.36 | 735,900 | — | — |
| 2026-04-13 | $2.29 | $2.29 | 420,200 | — | — |
| 2026-04-10 | $2.30 | $2.30 | 394,200 | — | — |
| 2026-04-09 | $2.28 | $2.28 | 939,400 | — | — |
| 2026-04-08 | $2.25 | $2.25 | 867,400 | — | — |
| 2026-04-07 | $2.19 | $2.19 | 451,800 | — | — |
| 2026-04-06 | $2.21 | $2.21 | 651,400 | — | — |
| 2026-04-02 | $2.15 | $2.15 | 1,099,900 | — | — |
| 2026-04-01 | $2.19 | $2.19 | 864,500 | — | — |
| 2026-03-31 | $2.17 | $2.17 | 966,900 | — | — |
| 2026-03-30 | $2.09 | $2.09 | 1,069,900 | — | — |
| 2026-03-27 | $2.14 | $2.14 | 749,300 | — | — |
| 2026-03-26 | $2.11 | $2.11 | 951,600 | — | — |
| 2026-03-25 | $2.16 | $2.16 | 1,105,800 | — | — |
| 2026-03-24 | $2.07 | $2.07 | 729,100 | — | — |
| 2026-03-23 | $2.13 | $2.13 | 958,100 | — | — |
| 2026-03-20 | $2.14 | $2.14 | 1,538,500 | — | — |
| 2026-03-19 | $2.23 | $2.23 | 1,329,800 | — | — |
| 2026-03-18 | $2.21 | $2.21 | 3,359,000 | — | — |
| 2026-03-17 | $2.79 | $2.79 | 715,500 | — | — |
| 2026-03-16 | $2.87 | $2.87 | 964,700 | — | — |
| 2026-03-13 | $2.83 | $2.83 | 705,400 | — | — |
| 2026-03-12 | $2.79 | $2.79 | 473,800 | — | — |
| 2026-03-11 | $2.89 | $2.89 | 389,200 | — | — |
| 2026-03-10 | $2.90 | $2.90 | 632,800 | — | — |
| 2026-03-09 | $2.88 | $2.88 | 1,440,600 | — | — |
| 2026-03-06 | $2.62 | $2.62 | 883,400 | — | — |
| 2026-03-05 | $2.78 | $2.78 | 1,640,400 | — | — |
| 2026-03-04 | $2.83 | $2.83 | 685,300 | — | — |
| 2026-03-03 | $2.83 | $2.83 | 1,016,700 | — | — |
| 2026-03-02 | $3.03 | $3.03 | 1,872,700 | — | — |
| 2026-02-27 | $2.88 | $2.88 | 1,487,400 | — | — |
| 2026-02-26 | $3.01 | $3.01 | 917,700 | — | — |
| 2026-02-25 | $3.03 | $3.03 | 869,100 | — | — |
| 2026-02-24 | $3.00 | $3.00 | 2,836,300 | — | — |
| 2026-02-23 | $3.14 | $3.14 | 1,566,100 | — | — |
| 2026-02-20 | $3.06 | $3.06 | 1,334,300 | — | — |
| 2026-02-19 | $3.15 | $3.15 | 1,438,400 | — | — |
| 2026-02-18 | $2.98 | $2.98 | 2,108,300 | — | — |
| 2026-02-17 | $2.98 | $2.98 | 1,011,300 | — | — |
| 2026-02-13 | $2.97 | $2.97 | 1,196,100 | — | — |
| 2026-02-12 | $2.86 | $2.86 | 862,300 | — | — |
| 2026-02-11 | $2.92 | $2.92 | 2,525,200 | — | — |
| 2026-02-10 | $2.70 | $2.70 | 2,417,900 | — | — |
| 2026-02-09 | $2.80 | $2.80 | 2,133,500 | — | — |
| 2026-02-06 | $2.89 | $2.89 | 2,559,600 | — | — |
| 2026-02-05 | $2.91 | $2.91 | 2,433,000 | — | — |
| 2026-02-04 | $2.90 | $2.90 | 2,581,200 | — | — |
| 2026-02-03 | $2.73 | $2.73 | 2,525,100 | — | — |
| 2026-02-02 | $2.60 | $2.60 | 2,684,900 | — | — |
| 2026-01-30 | $2.34 | $2.34 | 3,144,300 | — | — |
| 2026-01-29 | $2.07 | $2.07 | 717,100 | — | — |
| 2026-01-28 | $2.06 | $2.06 | 692,800 | — | — |
| 2026-01-27 | $2.12 | $2.12 | 867,900 | — | — |
| 2026-01-26 | $2.06 | $2.06 | 875,500 | — | — |
| 2026-01-23 | $2.08 | $2.08 | 418,000 | — | — |
| 2026-01-22 | $2.09 | $2.09 | 494,600 | — | — |
| 2026-01-21 | $2.07 | $2.07 | 907,700 | — | — |
| 2026-01-20 | $2.05 | $2.05 | 425,600 | — | — |
| 2026-01-16 | $2.04 | $2.04 | 405,000 | — | — |
| 2026-01-15 | $2.06 | $2.06 | 586,500 | — | — |
| 2026-01-14 | $2.06 | $2.06 | 546,700 | — | — |
| 2026-01-13 | $2.02 | $2.02 | 476,500 | — | — |
| 2026-01-12 | $2.10 | $2.10 | 929,000 | — | — |
| 2026-01-09 | $2.07 | $2.07 | 1,581,200 | — | — |
| 2026-01-08 | $2.00 | $2.00 | 3,831,600 | — | — |
| 2026-01-07 | $1.78 | $1.78 | 466,600 | — | — |
| 2026-01-06 | $1.77 | $1.77 | 770,200 | — | — |
| 2026-01-05 | $1.79 | $1.79 | 717,000 | — | — |
| 2026-01-02 | $1.74 | $1.74 | 592,100 | — | — |