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
- 2017-02-07 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 | — | — | — | $2.17 | 40,834 |
| 2026-09-03 | — | — | — | $2.22 | 31,080 |
| 2026-09-02 | — | — | — | $2.20 | 36,402 |
| 2026-09-01 | — | — | — | $2.18 | 46,681 |
| 2026-08-31 | — | — | — | $2.19 | 24,870 |
| 2026-08-28 | — | — | — | $2.20 | 24,117 |
| 2026-08-27 | $2.19 | $2.19 | 453,400 | $2.15 | 35,806 |
| 2026-08-26 | $2.17 | $2.17 | 354,800 | $2.24 | 28,126 |
| 2026-08-25 | $2.21 | $2.21 | 379,500 | $2.23 | 24,100 |
| 2026-08-24 | $2.24 | $2.24 | 443,700 | $2.29 | 25,029 |
| 2026-08-21 | $2.24 | $2.24 | 405,500 | $2.27 | 15,262 |
| 2026-08-20 | $2.26 | $2.26 | 617,600 | $2.28 | 37,167 |
| 2026-08-19 | $2.28 | $2.28 | 483,500 | $2.30 | 33,146 |
| 2026-08-18 | $2.26 | $2.26 | 470,700 | $2.23 | 27,687 |
| 2026-08-17 | $2.22 | $2.22 | 495,900 | $2.31 | 21,060 |
| 2026-08-14 | $2.24 | $2.24 | 646,600 | $2.19 | 26,608 |
| 2026-08-13 | $2.20 | $2.20 | 627,200 | $2.32 | 28,791 |
| 2026-08-12 | $2.30 | $2.30 | 812,600 | $2.38 | 60,970 |
| 2026-08-11 | $2.32 | $2.32 | 1,068,400 | $2.56 | 68,668 |
| 2026-08-10 | $2.56 | $2.56 | 3,130,800 | $2.41 | 179,048 |
| 2026-08-07 | $2.13 | $2.13 | 539,200 | $2.19 | 49,860 |
| 2026-08-06 | $2.16 | $2.16 | 248,600 | $2.18 | 9,321 |
| 2026-08-05 | $2.17 | $2.17 | 234,000 | $2.17 | 12,323 |
| 2026-08-04 | $2.18 | $2.18 | 449,700 | $2.19 | 20,621 |
| 2026-08-03 | $2.18 | $2.18 | 326,100 | $2.18 | 10,154 |
| 2026-07-31 | $2.14 | $2.14 | 349,400 | $2.15 | 18,862 |
| 2026-07-30 | $2.13 | $2.13 | 300,600 | $2.15 | 10,468 |
| 2026-07-29 | $2.14 | $2.14 | 705,900 | $2.21 | 36,746 |
| 2026-07-28 | $2.20 | $2.20 | 557,400 | $2.18 | 27,023 |
| 2026-07-27 | $2.15 | $2.15 | 702,100 | $2.14 | 45,510 |
| 2026-07-24 | $2.06 | $2.06 | 469,000 | $2.09 | 19,451 |
| 2026-07-23 | $2.10 | $2.10 | 492,800 | $2.19 | 11,001 |
| 2026-07-22 | $2.23 | $2.23 | 447,800 | $2.23 | 27,859 |
| 2026-07-21 | $2.23 | $2.23 | 680,900 | $2.24 | 27,488 |
| 2026-07-20 | $2.26 | $2.26 | 474,100 | $2.29 | 10,334 |
| 2026-07-17 | $2.26 | $2.26 | 544,200 | — | — |
| 2026-07-16 | $2.33 | $2.33 | 492,700 | — | — |
| 2026-07-15 | $2.37 | $2.37 | 632,400 | — | — |
| 2026-07-14 | $2.39 | $2.39 | 608,100 | — | — |
| 2026-07-13 | $2.38 | $2.38 | 1,179,200 | — | — |
| 2026-07-10 | $2.48 | $2.48 | 2,558,300 | — | — |
| 2026-07-09 | $2.44 | $2.44 | 1,045,200 | — | — |
| 2026-07-08 | $2.41 | $2.41 | 955,000 | — | — |
| 2026-07-07 | $2.37 | $2.37 | 591,800 | — | — |
| 2026-07-06 | $2.41 | $2.41 | 1,059,300 | — | — |
| 2026-07-02 | $2.37 | $2.37 | 631,400 | — | — |
| 2026-07-01 | $2.31 | $2.31 | 585,200 | — | — |
| 2026-06-30 | $2.28 | $2.28 | 767,000 | — | — |
| 2026-06-29 | $2.36 | $2.36 | 1,312,100 | — | — |
| 2026-06-26 | $2.34 | $2.34 | 2,625,300 | — | — |
| 2026-06-25 | $2.20 | $2.20 | 1,365,200 | — | — |
| 2026-06-24 | $2.34 | $2.34 | 1,722,700 | — | — |
| 2026-06-23 | $2.25 | $2.25 | 4,447,100 | — | — |
| 2026-06-22 | $2.21 | $2.21 | 1,876,600 | — | — |
| 2026-06-18 | $2.14 | $2.14 | 1,235,500 | — | — |
| 2026-06-17 | $1.94 | $1.94 | 712,000 | — | — |
| 2026-06-16 | $1.95 | $1.95 | 635,400 | — | — |
| 2026-06-15 | $2.03 | $2.03 | 198,900 | — | — |
| 2026-06-12 | $2.03 | $2.03 | 458,400 | — | — |
| 2026-06-11 | $2.02 | $2.02 | 219,600 | — | — |
| 2026-06-10 | $2.01 | $2.01 | 320,000 | — | — |
| 2026-06-09 | $2.00 | $2.00 | 271,100 | — | — |
| 2026-06-08 | $1.98 | $1.98 | 407,900 | — | — |
| 2026-06-05 | $1.99 | $1.99 | 377,800 | — | — |
| 2026-06-04 | $2.01 | $2.01 | 194,000 | — | — |
| 2026-06-03 | $2.01 | $2.01 | 271,400 | — | — |
| 2026-06-02 | $2.06 | $2.06 | 266,700 | — | — |
| 2026-06-01 | $2.10 | $2.10 | 379,400 | — | — |
| 2026-05-29 | $2.06 | $2.06 | 917,200 | — | — |
| 2026-05-28 | $2.09 | $2.09 | 796,700 | — | — |
| 2026-05-27 | $2.09 | $2.09 | 549,600 | — | — |
| 2026-05-26 | $2.06 | $2.06 | 415,100 | — | — |
| 2026-05-22 | $2.06 | $2.06 | 462,800 | — | — |
| 2026-05-21 | $2.01 | $2.01 | 376,900 | — | — |
| 2026-05-20 | $2.01 | $2.01 | 428,400 | — | — |
| 2026-05-19 | $1.98 | $1.98 | 302,200 | — | — |
| 2026-05-18 | $1.99 | $1.99 | 616,100 | — | — |
| 2026-05-15 | $1.91 | $1.91 | 373,800 | — | — |
| 2026-05-14 | $1.94 | $1.94 | 259,000 | — | — |
| 2026-05-13 | $1.92 | $1.92 | 408,500 | — | — |
| 2026-05-12 | $1.96 | $1.96 | 289,500 | — | — |
| 2026-05-11 | $1.97 | $1.97 | 468,900 | — | — |
| 2026-05-08 | $2.02 | $2.02 | 376,900 | — | — |
| 2026-05-07 | $1.99 | $1.99 | 345,800 | — | — |
| 2026-05-06 | $2.00 | $2.00 | 457,800 | — | — |
| 2026-05-05 | $2.08 | $2.08 | 524,900 | — | — |
| 2026-05-04 | $2.04 | $2.04 | 329,200 | — | — |
| 2026-05-01 | $2.06 | $2.06 | 500,000 | — | — |
| 2026-04-30 | $2.03 | $2.03 | 474,400 | — | — |
| 2026-04-29 | $2.03 | $2.03 | 321,400 | — | — |
| 2026-04-28 | $2.05 | $2.05 | 265,300 | — | — |
| 2026-04-27 | $2.04 | $2.04 | 506,400 | — | — |
| 2026-04-24 | $1.98 | $1.98 | 415,000 | — | — |
| 2026-04-23 | $1.97 | $1.97 | 1,163,700 | — | — |
| 2026-04-22 | $2.05 | $2.05 | 560,000 | — | — |
| 2026-04-21 | $2.07 | $2.07 | 373,700 | — | — |
| 2026-04-20 | $2.15 | $2.15 | 460,400 | — | — |
| 2026-04-17 | $2.07 | $2.07 | 1,570,500 | — | — |
| 2026-04-16 | $2.08 | $2.08 | 756,000 | — | — |
| 2026-04-15 | $2.11 | $2.11 | 338,700 | — | — |
| 2026-04-14 | $2.06 | $2.06 | 409,100 | — | — |
| 2026-04-13 | $2.08 | $2.08 | 237,300 | — | — |
| 2026-04-10 | $2.05 | $2.05 | 228,200 | — | — |
| 2026-04-09 | $2.06 | $2.06 | 365,000 | — | — |
| 2026-04-08 | $2.07 | $2.07 | 719,200 | — | — |
| 2026-04-07 | $2.06 | $2.06 | 526,400 | — | — |
| 2026-04-06 | $2.05 | $2.05 | 735,500 | — | — |
| 2026-04-02 | $2.07 | $2.07 | 257,500 | — | — |
| 2026-04-01 | $2.02 | $2.02 | 297,400 | — | — |
| 2026-03-31 | $2.01 | $2.01 | 370,000 | — | — |
| 2026-03-30 | $1.96 | $1.96 | 544,000 | — | — |
| 2026-03-27 | $1.88 | $1.88 | 568,600 | — | — |
| 2026-03-26 | $1.98 | $1.98 | 386,700 | — | — |
| 2026-03-25 | $2.05 | $2.05 | 416,300 | — | — |
| 2026-03-24 | $2.00 | $2.00 | 418,900 | — | — |
| 2026-03-23 | $2.04 | $2.04 | 374,800 | — | — |
| 2026-03-20 | $1.92 | $1.92 | 2,509,900 | — | — |
| 2026-03-19 | $2.02 | $2.02 | 505,400 | — | — |
| 2026-03-18 | $2.01 | $2.01 | 501,600 | — | — |
| 2026-03-17 | $2.07 | $2.07 | 742,900 | — | — |
| 2026-03-16 | $2.07 | $2.07 | 769,200 | — | — |
| 2026-03-13 | $2.01 | $2.01 | 371,200 | — | — |
| 2026-03-12 | $2.02 | $2.02 | 383,100 | — | — |
| 2026-03-11 | $2.02 | $2.02 | 541,300 | — | — |
| 2026-03-10 | $2.03 | $2.03 | 420,300 | — | — |
| 2026-03-09 | $2.08 | $2.08 | 494,700 | — | — |
| 2026-03-06 | $2.04 | $2.04 | 556,400 | — | — |
| 2026-03-05 | $2.13 | $2.13 | 1,905,400 | — | — |
| 2026-03-04 | $2.10 | $2.10 | 1,205,000 | — | — |
| 2026-03-03 | $2.05 | $2.05 | 1,010,500 | — | — |
| 2026-03-02 | $2.06 | $2.06 | 1,836,300 | — | — |
| 2026-02-27 | $2.13 | $2.13 | 501,400 | — | — |
| 2026-02-26 | $2.12 | $2.12 | 545,200 | — | — |
| 2026-02-25 | $2.15 | $2.15 | 663,900 | — | — |
| 2026-02-24 | $2.12 | $2.12 | 1,000,300 | — | — |
| 2026-02-23 | $2.15 | $2.15 | 1,532,500 | — | — |
| 2026-02-20 | $2.08 | $2.08 | 1,028,800 | — | — |
| 2026-02-19 | $2.00 | $2.00 | 765,800 | — | — |
| 2026-02-18 | $2.01 | $2.01 | 826,900 | — | — |
| 2026-02-17 | $1.98 | $1.98 | 798,500 | — | — |
| 2026-02-13 | $1.89 | $1.89 | 230,800 | — | — |
| 2026-02-12 | $1.89 | $1.89 | 287,200 | — | — |
| 2026-02-11 | $1.93 | $1.93 | 547,900 | — | — |
| 2026-02-10 | $1.92 | $1.92 | 1,143,000 | — | — |
| 2026-02-09 | $1.80 | $1.80 | 1,746,300 | — | — |
| 2026-02-06 | $1.68 | $1.68 | 385,900 | — | — |
| 2026-02-05 | $1.62 | $1.62 | 318,100 | — | — |
| 2026-02-04 | $1.65 | $1.65 | 314,100 | — | — |
| 2026-02-03 | $1.67 | $1.67 | 215,200 | — | — |
| 2026-02-02 | $1.71 | $1.71 | 362,100 | — | — |
| 2026-01-30 | $1.63 | $1.63 | 426,100 | — | — |
| 2026-01-29 | $1.63 | $1.63 | 316,200 | — | — |
| 2026-01-28 | $1.64 | $1.64 | 292,800 | — | — |
| 2026-01-27 | $1.67 | $1.67 | 284,800 | — | — |
| 2026-01-26 | $1.69 | $1.69 | 367,400 | — | — |
| 2026-01-23 | $1.75 | $1.75 | 298,700 | — | — |
| 2026-01-22 | $1.73 | $1.73 | 230,500 | — | — |
| 2026-01-21 | $1.74 | $1.74 | 341,000 | — | — |
| 2026-01-20 | $1.73 | $1.73 | 367,300 | — | — |
| 2026-01-16 | $1.79 | $1.79 | 456,900 | — | — |
| 2026-01-15 | $1.83 | $1.83 | 371,500 | — | — |
| 2026-01-14 | $1.80 | $1.80 | 344,900 | — | — |
| 2026-01-13 | $1.92 | $1.92 | 426,900 | — | — |
| 2026-01-12 | $1.91 | $1.91 | 471,700 | — | — |
| 2026-01-09 | $1.83 | $1.83 | 760,200 | — | — |
| 2026-01-08 | $1.80 | $1.80 | 355,900 | — | — |
| 2026-01-07 | $1.80 | $1.80 | 561,900 | — | — |
| 2026-01-06 | $1.77 | $1.77 | 335,100 | — | — |
| 2026-01-05 | $1.76 | $1.76 | 473,900 | — | — |
| 2026-01-02 | $1.67 | $1.67 | 339,700 | — | — |