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
- 2014-09-18 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 | — | — | — | $2.10 | 17,249 |
| 2026-09-03 | — | — | — | $2.17 | 39,181 |
| 2026-09-02 | — | — | — | $2.18 | 33,600 |
| 2026-09-01 | — | — | — | $2.13 | 33,410 |
| 2026-08-31 | — | — | — | $2.28 | 42,749 |
| 2026-08-28 | — | — | — | $2.31 | 26,085 |
| 2026-08-27 | $2.32 | $2.32 | 1,286,800 | $2.30 | 45,748 |
| 2026-08-26 | $2.35 | $2.35 | 697,400 | $2.37 | 34,817 |
| 2026-08-25 | $2.38 | $2.38 | 2,181,900 | $2.43 | 116,929 |
| 2026-08-24 | $2.43 | $2.43 | 1,062,200 | $2.38 | 83,952 |
| 2026-08-21 | $2.34 | $2.34 | 725,600 | $2.32 | 52,508 |
| 2026-08-20 | $2.27 | $2.27 | 2,668,200 | $2.35 | 157,497 |
| 2026-08-19 | $2.22 | $2.22 | 982,000 | $2.20 | 37,103 |
| 2026-08-18 | $2.15 | $2.15 | 1,555,200 | $1.96 | 71,937 |
| 2026-08-17 | $1.93 | $1.93 | 622,600 | $1.93 | 45,979 |
| 2026-08-14 | $1.92 | $1.92 | 487,200 | $1.85 | 29,826 |
| 2026-08-13 | $1.85 | $1.85 | 600,300 | $1.91 | 27,458 |
| 2026-08-12 | $1.86 | $1.86 | 422,400 | $1.90 | 12,840 |
| 2026-08-11 | $1.92 | $1.92 | 585,500 | $1.85 | 23,143 |
| 2026-08-10 | $1.81 | $1.81 | 515,500 | $1.88 | 30,963 |
| 2026-08-07 | $1.88 | $1.88 | 558,900 | $1.94 | 50,819 |
| 2026-08-06 | $1.90 | $1.90 | 1,247,700 | $1.97 | 52,726 |
| 2026-08-05 | $1.97 | $1.97 | 1,311,000 | $1.90 | 33,165 |
| 2026-08-04 | $1.83 | $1.83 | 1,249,300 | $1.83 | 31,915 |
| 2026-08-03 | $1.71 | $1.71 | 559,000 | $1.72 | 45,161 |
| 2026-07-31 | $1.72 | $1.72 | 1,015,100 | $1.76 | 39,990 |
| 2026-07-30 | $1.78 | $1.78 | 585,900 | $1.75 | 62,429 |
| 2026-07-29 | $1.73 | $1.73 | 326,900 | $1.74 | 17,234 |
| 2026-07-28 | $1.76 | $1.76 | 494,900 | $1.72 | 33,684 |
| 2026-07-27 | $1.73 | $1.73 | 681,400 | $1.78 | 24,247 |
| 2026-07-24 | $1.72 | $1.72 | 567,900 | $1.79 | 46,360 |
| 2026-07-23 | $1.79 | $1.79 | 590,100 | $1.78 | 103,467 |
| 2026-07-22 | $1.81 | $1.81 | 824,600 | $1.86 | 57,424 |
| 2026-07-21 | $1.88 | $1.88 | 2,225,800 | $1.85 | 187,296 |
| 2026-07-20 | $1.76 | $1.76 | 1,168,700 | $1.71 | 54,698 |
| 2026-07-17 | $1.70 | $1.70 | 676,800 | — | — |
| 2026-07-16 | $1.67 | $1.67 | 601,800 | — | — |
| 2026-07-15 | $1.77 | $1.77 | 448,000 | — | — |
| 2026-07-14 | $1.70 | $1.70 | 1,044,700 | — | — |
| 2026-07-13 | $1.70 | $1.70 | 783,900 | — | — |
| 2026-07-10 | $1.73 | $1.73 | 549,900 | — | — |
| 2026-07-09 | $1.76 | $1.76 | 1,924,100 | — | — |
| 2026-07-08 | $1.68 | $1.68 | 2,935,500 | — | — |
| 2026-07-07 | $1.66 | $1.66 | 2,007,200 | — | — |
| 2026-07-06 | $1.72 | $1.72 | 767,000 | — | — |
| 2026-07-02 | $1.81 | $1.81 | 1,189,300 | — | — |
| 2026-07-01 | $1.75 | $1.75 | 1,665,600 | — | — |
| 2026-06-30 | $1.86 | $1.86 | 1,067,800 | — | — |
| 2026-06-29 | $1.83 | $1.83 | 2,649,200 | — | — |
| 2026-06-26 | $1.53 | $1.53 | 2,048,900 | — | — |
| 2026-06-25 | $1.57 | $1.57 | 10,283,800 | — | — |
| 2026-06-24 | $1.81 | $1.81 | 541,100 | — | — |
| 2026-06-23 | $1.89 | $1.89 | 864,600 | — | — |
| 2026-06-22 | $1.88 | $1.88 | 616,700 | — | — |
| 2026-06-18 | $1.89 | $1.89 | 1,378,100 | — | — |
| 2026-06-17 | $1.67 | $1.67 | 913,300 | — | — |
| 2026-06-16 | $1.52 | $1.52 | 204,300 | — | — |
| 2026-06-15 | $1.56 | $1.56 | 719,400 | — | — |
| 2026-06-12 | $1.44 | $1.44 | 315,900 | — | — |
| 2026-06-11 | $1.44 | $1.44 | 346,100 | — | — |
| 2026-06-10 | $1.41 | $1.41 | 466,200 | — | — |
| 2026-06-09 | $1.47 | $1.47 | 476,800 | — | — |
| 2026-06-08 | $1.53 | $1.53 | 387,300 | — | — |
| 2026-06-05 | $1.50 | $1.50 | 449,700 | — | — |
| 2026-06-04 | $1.53 | $1.53 | 545,400 | — | — |
| 2026-06-03 | $1.47 | $1.47 | 661,700 | — | — |
| 2026-06-02 | $1.47 | $1.47 | 1,138,300 | — | — |
| 2026-06-01 | $1.42 | $1.42 | 784,400 | — | — |
| 2026-05-29 | $1.58 | $1.58 | 684,600 | — | — |
| 2026-05-28 | $1.57 | $1.57 | 167,700 | — | — |
| 2026-05-27 | $1.56 | $1.56 | 231,500 | — | — |
| 2026-05-26 | $1.57 | $1.57 | 440,600 | — | — |
| 2026-05-22 | $1.56 | $1.56 | 551,600 | — | — |
| 2026-05-21 | $1.44 | $1.44 | 777,400 | — | — |
| 2026-05-20 | $1.43 | $1.43 | 1,254,200 | — | — |
| 2026-05-19 | $1.43 | $1.43 | 414,900 | — | — |
| 2026-05-18 | $1.51 | $1.51 | 505,600 | — | — |
| 2026-05-15 | $1.59 | $1.59 | 413,800 | — | — |
| 2026-05-14 | $1.65 | $1.65 | 360,300 | — | — |
| 2026-05-13 | $1.70 | $1.70 | 626,000 | — | — |
| 2026-05-12 | $1.60 | $1.60 | 303,500 | — | — |
| 2026-05-11 | $1.61 | $1.61 | 576,100 | — | — |
| 2026-05-08 | $1.58 | $1.58 | 663,600 | — | — |
| 2026-05-07 | $1.58 | $1.58 | 538,600 | — | — |
| 2026-05-06 | $1.72 | $1.72 | 491,700 | — | — |
| 2026-05-05 | $1.63 | $1.63 | 410,400 | — | — |
| 2026-05-04 | $1.64 | $1.64 | 634,400 | — | — |
| 2026-05-01 | $1.55 | $1.55 | 462,800 | — | — |
| 2026-04-30 | $1.57 | $1.57 | 488,400 | — | — |
| 2026-04-29 | $1.54 | $1.54 | 1,158,800 | — | — |
| 2026-04-28 | $1.48 | $1.48 | 1,717,200 | — | — |
| 2026-04-27 | $1.49 | $1.49 | 1,128,500 | — | — |
| 2026-04-24 | $1.55 | $1.55 | 1,157,400 | — | — |
| 2026-04-23 | $1.63 | $1.63 | 711,700 | — | — |
| 2026-04-22 | $1.75 | $1.75 | 1,485,600 | — | — |
| 2026-04-21 | $1.74 | $1.74 | 557,400 | — | — |
| 2026-04-20 | $1.84 | $1.84 | 925,100 | — | — |
| 2026-04-17 | $1.99 | $1.99 | 614,800 | — | — |
| 2026-04-16 | $1.95 | $1.95 | 243,300 | — | — |
| 2026-04-15 | $1.99 | $1.99 | 532,100 | — | — |
| 2026-04-14 | $1.99 | $1.99 | 457,500 | — | — |
| 2026-04-13 | $1.80 | $1.80 | 519,300 | — | — |
| 2026-04-10 | $1.85 | $1.85 | 430,100 | — | — |
| 2026-04-09 | $1.98 | $1.98 | 2,119,200 | — | — |
| 2026-04-08 | $1.83 | $1.83 | 930,800 | — | — |
| 2026-04-07 | $1.70 | $1.70 | 647,700 | — | — |
| 2026-04-06 | $1.81 | $1.81 | 899,300 | — | — |
| 2026-04-02 | $1.71 | $1.71 | 241,100 | — | — |
| 2026-04-01 | $1.71 | $1.71 | 680,000 | — | — |
| 2026-03-31 | $1.62 | $1.62 | 699,300 | — | — |
| 2026-03-30 | $1.51 | $1.51 | 1,693,500 | — | — |
| 2026-03-27 | $1.37 | $1.37 | 566,100 | — | — |
| 2026-03-26 | $1.50 | $1.50 | 227,000 | — | — |
| 2026-03-25 | $1.58 | $1.58 | 226,900 | — | — |
| 2026-03-24 | $1.49 | $1.49 | 258,300 | — | — |
| 2026-03-23 | $1.55 | $1.55 | 216,500 | — | — |
| 2026-03-20 | $1.54 | $1.54 | 144,700 | — | — |
| 2026-03-19 | $1.59 | $1.59 | 211,200 | — | — |
| 2026-03-18 | $1.72 | $1.72 | 215,700 | — | — |
| 2026-03-17 | $1.77 | $1.77 | 267,800 | — | — |
| 2026-03-16 | $1.76 | $1.76 | 458,500 | — | — |
| 2026-03-13 | $1.82 | $1.82 | 524,500 | — | — |
| 2026-03-12 | $1.72 | $1.72 | 210,500 | — | — |
| 2026-03-11 | $1.81 | $1.81 | 171,200 | — | — |
| 2026-03-10 | $1.80 | $1.80 | 331,400 | — | — |
| 2026-03-09 | $1.89 | $1.89 | 649,200 | — | — |
| 2026-03-06 | $1.78 | $1.78 | 354,500 | — | — |
| 2026-03-05 | $1.69 | $1.69 | 319,900 | — | — |
| 2026-03-04 | $1.70 | $1.70 | 389,400 | — | — |
| 2026-03-03 | $1.50 | $1.50 | 298,800 | — | — |
| 2026-03-02 | $1.58 | $1.58 | 226,700 | — | — |
| 2026-02-27 | $1.59 | $1.59 | 367,200 | — | — |
| 2026-02-26 | $1.59 | $1.59 | 279,900 | — | — |
| 2026-02-25 | $1.54 | $1.54 | 166,200 | — | — |
| 2026-02-24 | $1.51 | $1.51 | 272,300 | — | — |
| 2026-02-23 | $1.44 | $1.44 | 103,400 | — | — |
| 2026-02-20 | $1.44 | $1.44 | 249,600 | — | — |
| 2026-02-19 | $1.47 | $1.47 | 215,100 | — | — |
| 2026-02-18 | $1.49 | $1.49 | 416,400 | — | — |
| 2026-02-17 | $1.45 | $1.45 | 338,400 | — | — |
| 2026-02-13 | $1.46 | $1.46 | 354,900 | — | — |
| 2026-02-12 | $1.39 | $1.39 | 673,700 | — | — |
| 2026-02-11 | $1.42 | $1.42 | 186,900 | — | — |
| 2026-02-10 | $1.48 | $1.48 | 363,400 | — | — |
| 2026-02-09 | $1.47 | $1.47 | 218,400 | — | — |
| 2026-02-06 | $1.50 | $1.50 | 357,400 | — | — |
| 2026-02-05 | $1.46 | $1.46 | 294,800 | — | — |
| 2026-02-04 | $1.55 | $1.55 | 420,300 | — | — |
| 2026-02-03 | $1.59 | $1.59 | 357,700 | — | — |
| 2026-02-02 | $1.55 | $1.55 | 792,200 | — | — |
| 2026-01-30 | $1.62 | $1.62 | 443,700 | — | — |
| 2026-01-29 | $1.60 | $1.60 | 345,400 | — | — |
| 2026-01-28 | $1.62 | $1.62 | 692,100 | — | — |
| 2026-01-27 | $1.68 | $1.68 | 520,400 | — | — |
| 2026-01-26 | $1.69 | $1.69 | 299,400 | — | — |
| 2026-01-23 | $1.75 | $1.75 | 508,600 | — | — |
| 2026-01-22 | $1.71 | $1.71 | 328,300 | — | — |
| 2026-01-21 | $1.64 | $1.64 | 400,900 | — | — |
| 2026-01-20 | $1.68 | $1.68 | 282,800 | — | — |
| 2026-01-16 | $1.65 | $1.65 | 605,300 | — | — |
| 2026-01-15 | $1.58 | $1.58 | 487,300 | — | — |
| 2026-01-14 | $1.64 | $1.64 | 611,900 | — | — |
| 2026-01-13 | $1.64 | $1.64 | 591,900 | — | — |
| 2026-01-12 | $1.68 | $1.68 | 662,800 | — | — |
| 2026-01-09 | $1.77 | $1.77 | 1,315,500 | — | — |
| 2026-01-08 | $2.10 | $2.10 | 660,400 | — | — |
| 2026-01-07 | $2.16 | $2.16 | 737,800 | — | — |
| 2026-01-06 | $2.08 | $2.08 | 278,500 | — | — |
| 2026-01-05 | $2.04 | $2.04 | 412,800 | — | — |
| 2026-01-02 | $1.99 | $1.99 | 209,800 | — | — |