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
- 2019-05-02 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 | — | — | — | $2.79 | 19,170 |
| 2026-09-03 | — | — | — | $2.81 | 21,466 |
| 2026-09-02 | — | — | — | $2.75 | 16,619 |
| 2026-09-01 | — | — | — | $2.94 | 56,865 |
| 2026-08-31 | — | — | — | $2.71 | 98,714 |
| 2026-08-28 | — | — | — | $2.35 | 8,070 |
| 2026-08-27 | $2.32 | $2.53 | 156,400 | $2.35 | 4,212 |
| 2026-08-26 | $2.40 | $2.62 | 110,600 | $2.41 | 2,468 |
| 2026-08-25 | $2.43 | $2.65 | 98,200 | $2.36 | 2,165 |
| 2026-08-24 | $2.35 | $2.57 | 692,400 | $2.20 | 8,012 |
| 2026-08-21 | $2.29 | $2.50 | 314,200 | $2.31 | 7,305 |
| 2026-08-20 | $2.27 | $2.48 | 70,600 | $2.33 | 2,581 |
| 2026-08-19 | $2.39 | $2.61 | 128,200 | $2.23 | 3,658 |
| 2026-08-18 | $2.21 | $2.41 | 54,800 | $2.23 | 2,569 |
| 2026-08-17 | $2.21 | $2.41 | 129,000 | $2.25 | 4,456 |
| 2026-08-14 | $2.24 | $2.45 | 93,600 | $2.21 | 2,931 |
| 2026-08-13 | $2.20 | $2.40 | 138,700 | $2.34 | 2,920 |
| 2026-08-12 | $2.25 | $2.46 | 120,000 | $2.21 | 6,864 |
| 2026-08-11 | $2.21 | $2.41 | 90,900 | $2.23 | 4,329 |
| 2026-08-10 | $2.27 | $2.48 | 262,300 | $2.18 | 17,073 |
| 2026-08-07 | $2.18 | $2.38 | 157,400 | $2.13 | 3,198 |
| 2026-08-06 | $2.11 | $2.30 | 66,500 | $2.06 | 1,120 |
| 2026-08-05 | $2.09 | $2.28 | 244,500 | $1.96 | 19,772 |
| 2026-08-04 | $1.99 | $2.17 | 100,100 | $1.94 | 9,219 |
| 2026-08-03 | $1.92 | $2.10 | 115,400 | $1.92 | 6,943 |
| 2026-07-31 | $1.84 | $2.01 | 113,700 | $1.82 | 2,016 |
| 2026-07-30 | $1.83 | $2.00 | 474,900 | $2.00 | 10,630 |
| 2026-07-29 | $1.94 | $2.12 | 183,700 | $1.93 | 4,770 |
| 2026-07-28 | $1.96 | $2.14 | 128,100 | $1.97 | 5,062 |
| 2026-07-27 | $1.97 | $2.15 | 654,000 | $1.97 | 15,884 |
| 2026-07-24 | $1.93 | $2.11 | 90,300 | $1.87 | 3,169 |
| 2026-07-23 | $1.92 | $2.10 | 196,500 | $1.88 | 4,314 |
| 2026-07-22 | $1.85 | $2.02 | 136,100 | $1.82 | 5,171 |
| 2026-07-21 | $1.83 | $2.00 | 238,900 | $1.65 | 13,671 |
| 2026-07-20 | $1.68 | $1.83 | 256,000 | $1.66 | 17,941 |
| 2026-07-17 | $1.68 | $1.83 | 414,500 | — | — |
| 2026-07-16 | $1.69 | $1.85 | 298,100 | — | — |
| 2026-07-15 | $1.84 | $2.01 | 167,500 | — | — |
| 2026-07-14 | $1.67 | $1.82 | 66,700 | — | — |
| 2026-07-13 | $1.71 | $1.87 | 75,900 | — | — |
| 2026-07-10 | $1.71 | $1.87 | 136,500 | — | — |
| 2026-07-09 | $1.64 | $1.79 | 257,900 | — | — |
| 2026-07-08 | $1.65 | $1.80 | 391,600 | — | — |
| 2026-07-07 | $1.56 | $1.70 | 335,100 | — | — |
| 2026-07-06 | $1.63 | $1.78 | 183,800 | — | — |
| 2026-07-02 | $1.54 | $1.68 | 343,100 | — | — |
| 2026-07-01 | $1.70 | $1.86 | 827,700 | — | — |
| 2026-06-30 | $1.48 | $1.62 | 571,300 | — | — |
| 2026-06-29 | $1.44 | $1.57 | 442,300 | — | — |
| 2026-06-26 | $1.42 | $1.55 | 608,100 | — | — |
| 2026-06-25 | $1.32 | $1.44 | 367,600 | — | — |
| 2026-06-24 | $1.40 | $1.53 | 785,700 | — | — |
| 2026-06-23 | $1.47 | $1.60 | 462,800 | — | — |
| 2026-06-22 | $1.57 | $1.71 | 1,285,600 | — | — |
| 2026-06-18 | $1.43 | $1.56 | 437,100 | — | — |
| 2026-06-17 | $1.55 | $1.69 | 508,900 | — | — |
| 2026-06-16 | $1.73 | $1.89 | 416,200 | — | — |
| 2026-06-15 | $1.78 | $1.94 | 325,600 | — | — |
| 2026-06-12 | $1.86 | $2.03 | 744,100 | — | — |
| 2026-06-11 | $1.97 | $2.15 | 693,500 | — | — |
| 2026-06-10 | $1.88 | $2.05 | 349,700 | — | — |
| 2026-06-09 | $1.86 | $2.03 | 482,800 | — | — |
| 2026-06-08 | $1.83 | $2.00 | 404,100 | — | — |
| 2026-06-05 | $1.93 | $2.11 | 842,600 | — | — |
| 2026-06-04 | $2.03 | $2.22 | 597,800 | — | — |
| 2026-06-03 | $1.95 | $2.13 | 627,200 | — | — |
| 2026-06-02 | $2.10 | $2.29 | 1,296,800 | — | — |
| 2026-06-01 | $2.03 | $2.22 | 755,400 | — | — |
| 2026-05-29 | $1.95 | $2.13 | 1,016,800 | — | — |
| 2026-05-28 | $1.95 | $2.13 | 562,000 | — | — |
| 2026-05-27 | $2.05 | $2.24 | 1,487,700 | — | — |
| 2026-05-26 | $2.20 | $2.40 | 2,743,100 | — | — |
| 2026-05-22 | $2.23 | $2.43 | 3,726,700 | — | — |
| 2026-05-21 | $2.67 | $2.91 | 881,500 | — | — |
| 2026-05-20 | $2.63 | $2.87 | 758,400 | — | — |
| 2026-05-19 | $2.80 | $3.06 | 430,500 | — | — |
| 2026-05-18 | $2.80 | $3.06 | 338,100 | — | — |
| 2026-05-15 | $2.85 | $3.11 | 429,300 | — | — |
| 2026-05-14 | $2.85 | $3.11 | 694,200 | — | — |
| 2026-05-13 | $2.90 | $3.17 | 448,000 | — | — |
| 2026-05-12 | $2.95 | $3.22 | 371,300 | — | — |
| 2026-05-11 | $3.04 | $3.32 | 339,800 | — | — |
| 2026-05-08 | $2.97 | $3.24 | 233,200 | — | — |
| 2026-05-07 | $3.02 | $3.30 | 590,300 | — | — |
| 2026-05-06 | $3.26 | $3.56 | 430,500 | — | — |
| 2026-05-05 | $3.16 | $3.45 | 478,400 | — | — |
| 2026-05-04 | $3.00 | $3.28 | 193,800 | — | — |
| 2026-05-01 | $3.00 | $3.28 | 591,800 | — | — |
| 2026-04-30 | $3.02 | $3.30 | 306,600 | — | — |
| 2026-04-29 | $2.90 | $3.17 | 304,000 | — | — |
| 2026-04-28 | $2.86 | $3.12 | 405,500 | — | — |
| 2026-04-27 | $2.76 | $3.01 | 168,200 | — | — |
| 2026-04-24 | $2.72 | $2.97 | 215,700 | — | — |
| 2026-04-23 | $2.70 | $2.95 | 648,600 | — | — |
| 2026-04-22 | $2.85 | $3.11 | 299,500 | — | — |
| 2026-04-21 | $2.80 | $3.06 | 244,400 | — | — |
| 2026-04-20 | $2.90 | $3.17 | 212,100 | — | — |
| 2026-04-17 | $2.83 | $3.09 | 448,300 | — | — |
| 2026-04-16 | $2.80 | $3.06 | 333,400 | — | — |
| 2026-04-15 | $2.74 | $2.99 | 207,000 | — | — |
| 2026-04-14 | $2.76 | $3.01 | 438,400 | — | — |
| 2026-04-13 | $2.69 | $2.94 | 246,700 | — | — |
| 2026-04-10 | $2.58 | $2.82 | 625,700 | — | — |
| 2026-04-09 | $2.75 | $3.00 | 672,400 | — | — |
| 2026-04-08 | $2.87 | $3.13 | 344,800 | — | — |
| 2026-04-07 | $2.71 | $2.96 | 702,700 | — | — |
| 2026-04-06 | $2.81 | $3.07 | 687,000 | — | — |
| 2026-04-02 | $2.87 | $3.13 | 495,800 | — | — |
| 2026-04-01 | $2.75 | $3.00 | 483,700 | — | — |
| 2026-03-31 | $2.73 | $2.98 | 813,600 | — | — |
| 2026-03-30 | $2.59 | $2.83 | 839,200 | — | — |
| 2026-03-27 | $2.71 | $2.95 | 767,400 | — | — |
| 2026-03-26 | $2.83 | $3.09 | 650,000 | — | — |
| 2026-03-25 | $3.19 | $3.48 | 1,129,800 | — | — |
| 2026-03-24 | $2.91 | $3.18 | 455,400 | — | — |
| 2026-03-23 | $2.91 | $3.18 | 644,800 | — | — |
| 2026-03-20 | $2.90 | $3.17 | 379,900 | — | — |
| 2026-03-19 | $2.95 | $3.22 | 370,700 | — | — |
| 2026-03-18 | $3.14 | $3.43 | 687,800 | — | — |
| 2026-03-17 | $3.34 | $3.65 | 353,000 | — | — |
| 2026-03-16 | $3.17 | $3.46 | 207,500 | — | — |
| 2026-03-13 | $3.05 | $3.33 | 216,000 | — | — |
| 2026-03-12 | $3.11 | $3.40 | 217,300 | — | — |
| 2026-03-11 | $3.17 | $3.46 | 278,800 | — | — |
| 2026-03-10 | $3.13 | $3.42 | 587,500 | — | — |
| 2026-03-09 | $3.09 | $3.37 | 307,700 | — | — |
| 2026-03-06 | $3.05 | $3.33 | 553,000 | — | — |
| 2026-03-05 | $2.91 | $3.18 | 411,500 | — | — |
| 2026-03-04 | $2.88 | $3.14 | 466,700 | — | — |
| 2026-03-03 | $2.78 | $3.03 | 1,228,300 | — | — |
| 2026-03-02 | $3.13 | $3.42 | 319,100 | — | — |
| 2026-02-27 | $3.11 | $3.40 | 332,900 | — | — |
| 2026-02-26 | $3.17 | $3.46 | 322,900 | — | — |
| 2026-02-25 | $3.26 | $3.56 | 267,100 | — | — |
| 2026-02-24 | $3.24 | $3.54 | 379,300 | — | — |
| 2026-02-23 | $3.25 | $3.55 | 202,200 | — | — |
| 2026-02-20 | $3.14 | $3.43 | 298,200 | — | — |
| 2026-02-19 | $3.18 | $3.47 | 176,600 | — | — |
| 2026-02-18 | $3.16 | $3.45 | 356,200 | — | — |
| 2026-02-17 | $3.10 | $3.38 | 605,200 | — | — |
| 2026-02-13 | $3.25 | $3.55 | 873,100 | — | — |
| 2026-02-12 | $3.45 | $3.77 | 937,500 | — | — |
| 2026-02-11 | $3.70 | $4.04 | 1,579,200 | — | — |
| 2026-02-10 | $3.71 | $4.05 | 1,791,600 | — | — |
| 2026-02-09 | $3.41 | $3.72 | 915,400 | — | — |
| 2026-02-06 | $3.36 | $3.67 | 696,700 | — | — |
| 2026-02-05 | $2.97 | $3.24 | 686,800 | — | — |
| 2026-02-04 | $2.95 | $3.22 | 1,076,400 | — | — |
| 2026-02-03 | $2.89 | $3.16 | 477,900 | — | — |
| 2026-02-02 | $2.82 | $3.08 | 585,400 | — | — |
| 2026-01-30 | $2.84 | $3.10 | 578,700 | — | — |
| 2026-01-29 | $2.89 | $3.16 | 782,700 | — | — |
| 2026-01-28 | $2.93 | $3.20 | 578,100 | — | — |
| 2026-01-27 | $3.04 | $3.32 | 755,400 | — | — |
| 2026-01-26 | $3.05 | $3.33 | 733,900 | — | — |
| 2026-01-23 | $2.89 | $3.16 | 633,000 | — | — |
| 2026-01-22 | $2.97 | $3.24 | 392,000 | — | — |
| 2026-01-21 | $3.07 | $3.35 | 1,266,200 | — | — |
| 2026-01-20 | $2.68 | $2.93 | 529,400 | — | — |
| 2026-01-16 | $2.67 | $2.91 | 273,800 | — | — |
| 2026-01-15 | $2.65 | $2.89 | 310,200 | — | — |
| 2026-01-14 | $2.70 | $2.95 | 579,900 | — | — |
| 2026-01-13 | $2.68 | $2.93 | 291,500 | — | — |
| 2026-01-12 | $2.76 | $3.01 | 385,600 | — | — |
| 2026-01-09 | $2.64 | $2.88 | 213,200 | — | — |
| 2026-01-08 | $2.61 | $2.85 | 410,900 | — | — |
| 2026-01-07 | $2.56 | $2.79 | 482,600 | — | — |
| 2026-01-06 | $2.64 | $2.88 | 776,200 | — | — |
| 2026-01-05 | $2.73 | $2.98 | 336,600 | — | — |
| 2026-01-02 | $2.67 | $2.91 | 296,700 | — | — |