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
- 2007-05-01 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 | — | — | — | $2.54 | 24,107 |
| 2026-09-03 | — | — | — | $2.60 | 25,133 |
| 2026-09-02 | — | — | — | $2.44 | 26,263 |
| 2026-09-01 | — | — | — | $2.39 | 31,578 |
| 2026-08-31 | — | — | — | $2.55 | 55,002 |
| 2026-08-28 | — | — | — | $2.76 | 81,886 |
| 2026-08-27 | $2.77 | $2.77 | 941,000 | $2.68 | 47,589 |
| 2026-08-26 | $2.67 | $2.67 | 861,000 | $2.74 | 51,831 |
| 2026-08-25 | $2.82 | $2.82 | 457,700 | $2.73 | 34,494 |
| 2026-08-24 | $2.76 | $2.76 | 699,600 | $2.87 | 26,785 |
| 2026-08-21 | $2.81 | $2.81 | 785,600 | $2.91 | 53,421 |
| 2026-08-20 | $2.78 | $2.78 | 821,000 | $2.80 | 38,301 |
| 2026-08-19 | $2.83 | $2.83 | 1,318,800 | $2.73 | 48,607 |
| 2026-08-18 | $2.54 | $2.54 | 752,900 | $2.69 | 31,386 |
| 2026-08-17 | $2.74 | $2.74 | 974,500 | $2.75 | 48,269 |
| 2026-08-14 | $2.72 | $2.72 | 814,100 | $2.70 | 33,991 |
| 2026-08-13 | $2.66 | $2.66 | 930,000 | $2.73 | 67,047 |
| 2026-08-12 | $2.80 | $2.80 | 1,654,100 | $2.86 | 76,045 |
| 2026-08-11 | $2.83 | $2.83 | 2,759,100 | $2.65 | 115,958 |
| 2026-08-10 | $2.67 | $2.67 | 3,465,500 | $2.26 | 142,022 |
| 2026-08-07 | $2.31 | $2.31 | 799,100 | $2.20 | 37,883 |
| 2026-08-06 | $2.11 | $2.11 | 523,400 | $2.13 | 15,791 |
| 2026-08-05 | $2.12 | $2.12 | 1,790,500 | $2.00 | 146,113 |
| 2026-08-04 | $1.90 | $1.90 | 4,961,000 | $1.88 | 144,711 |
| 2026-08-03 | $1.79 | $1.79 | 1,893,300 | $1.70 | 97,571 |
| 2026-07-31 | $1.75 | $1.75 | 1,140,100 | $1.85 | 37,140 |
| 2026-07-30 | $1.91 | $1.91 | 577,800 | $1.92 | 48,785 |
| 2026-07-29 | $1.86 | $1.86 | 657,900 | $1.89 | 27,794 |
| 2026-07-28 | $1.91 | $1.91 | 955,200 | $1.85 | 32,880 |
| 2026-07-27 | $1.91 | $1.91 | 1,001,400 | $2.06 | 41,052 |
| 2026-07-24 | $2.04 | $2.04 | 385,900 | $2.05 | 16,604 |
| 2026-07-23 | $2.07 | $2.07 | 537,400 | $2.02 | 23,384 |
| 2026-07-22 | $2.14 | $2.14 | 497,800 | $2.21 | 25,338 |
| 2026-07-21 | $2.14 | $2.14 | 608,400 | $2.08 | 37,690 |
| 2026-07-20 | $2.00 | $2.00 | 594,900 | $2.04 | 37,511 |
| 2026-07-17 | $2.01 | $2.01 | 548,300 | — | — |
| 2026-07-16 | $1.99 | $1.99 | 459,300 | — | — |
| 2026-07-15 | $2.15 | $2.15 | 459,700 | — | — |
| 2026-07-14 | $2.23 | $2.23 | 843,300 | — | — |
| 2026-07-13 | $2.08 | $2.08 | 586,700 | — | — |
| 2026-07-10 | $2.16 | $2.16 | 472,100 | — | — |
| 2026-07-09 | $2.19 | $2.19 | 471,300 | — | — |
| 2026-07-08 | $2.10 | $2.10 | 350,600 | — | — |
| 2026-07-07 | $2.18 | $2.18 | 556,500 | — | — |
| 2026-07-06 | $2.41 | $2.41 | 1,451,900 | — | — |
| 2026-07-02 | $2.32 | $2.32 | 4,805,600 | — | — |
| 2026-07-01 | $2.07 | $2.07 | 1,075,400 | — | — |
| 2026-06-30 | $1.99 | $1.99 | 2,340,200 | — | — |
| 2026-06-29 | $2.02 | $2.02 | 1,543,400 | — | — |
| 2026-06-26 | $2.16 | $2.16 | 1,984,600 | — | — |
| 2026-06-25 | $1.96 | $1.96 | 1,558,400 | — | — |
| 2026-06-24 | $1.89 | $1.89 | 1,783,200 | — | — |
| 2026-06-23 | $2.05 | $2.05 | 610,300 | — | — |
| 2026-06-22 | $2.22 | $2.22 | 598,800 | — | — |
| 2026-06-18 | $2.21 | $2.21 | 897,400 | — | — |
| 2026-06-17 | $2.21 | $2.21 | 602,400 | — | — |
| 2026-06-16 | $2.32 | $2.32 | 759,300 | — | — |
| 2026-06-15 | $2.25 | $2.25 | 820,400 | — | — |
| 2026-06-12 | $2.09 | $2.09 | 730,100 | — | — |
| 2026-06-11 | $2.05 | $2.05 | 1,252,400 | — | — |
| 2026-06-10 | $1.89 | $1.89 | 1,094,700 | — | — |
| 2026-06-09 | $2.06 | $2.06 | 1,503,700 | — | — |
| 2026-06-08 | $2.12 | $2.12 | 617,500 | — | — |
| 2026-06-05 | $2.10 | $2.10 | 1,224,600 | — | — |
| 2026-06-04 | $2.49 | $2.49 | 487,900 | — | — |
| 2026-06-03 | $2.48 | $2.48 | 362,300 | — | — |
| 2026-06-02 | $2.64 | $2.64 | 658,100 | — | — |
| 2026-06-01 | $2.62 | $2.62 | 877,400 | — | — |
| 2026-05-29 | $2.71 | $2.71 | 934,300 | — | — |
| 2026-05-28 | $2.54 | $2.54 | 614,300 | — | — |
| 2026-05-27 | $2.51 | $2.51 | 1,110,900 | — | — |
| 2026-05-26 | $2.48 | $2.48 | 616,100 | — | — |
| 2026-05-22 | $2.39 | $2.39 | 485,900 | — | — |
| 2026-05-21 | $2.48 | $2.48 | 719,100 | — | — |
| 2026-05-20 | $2.44 | $2.44 | 686,100 | — | — |
| 2026-05-19 | $2.35 | $2.35 | 1,635,600 | — | — |
| 2026-05-18 | $2.38 | $2.38 | 1,150,200 | — | — |
| 2026-05-15 | $2.49 | $2.49 | 970,700 | — | — |
| 2026-05-14 | $2.67 | $2.67 | 649,900 | — | — |
| 2026-05-13 | $2.79 | $2.79 | 708,900 | — | — |
| 2026-05-12 | $2.84 | $2.84 | 1,093,200 | — | — |
| 2026-05-11 | $2.83 | $2.83 | 2,085,700 | — | — |
| 2026-05-08 | $2.54 | $2.54 | 721,500 | — | — |
| 2026-05-07 | $2.55 | $2.55 | 1,410,400 | — | — |
| 2026-05-06 | $2.51 | $2.51 | 1,222,700 | — | — |
| 2026-05-05 | $2.26 | $2.26 | 989,200 | — | — |
| 2026-05-04 | $2.32 | $2.32 | 1,534,800 | — | — |
| 2026-05-01 | $2.35 | $2.35 | 827,200 | — | — |
| 2026-04-30 | $2.35 | $2.35 | 1,315,300 | — | — |
| 2026-04-29 | $2.26 | $2.26 | 1,014,300 | — | — |
| 2026-04-28 | $2.28 | $2.28 | 1,010,200 | — | — |
| 2026-04-27 | $2.46 | $2.46 | 1,144,500 | — | — |
| 2026-04-24 | $2.63 | $2.63 | 1,513,300 | — | — |
| 2026-04-23 | $2.53 | $2.53 | 1,134,600 | — | — |
| 2026-04-22 | $2.63 | $2.63 | 1,887,200 | — | — |
| 2026-04-21 | $2.52 | $2.52 | 1,501,700 | — | — |
| 2026-04-20 | $2.58 | $2.58 | 830,900 | — | — |
| 2026-04-17 | $2.62 | $2.62 | 1,054,900 | — | — |
| 2026-04-16 | $2.56 | $2.56 | 1,117,200 | — | — |
| 2026-04-15 | $2.56 | $2.56 | 797,100 | — | — |
| 2026-04-14 | $2.57 | $2.57 | 703,000 | — | — |
| 2026-04-13 | $2.52 | $2.52 | 1,415,000 | — | — |
| 2026-04-10 | $2.60 | $2.60 | 897,600 | — | — |
| 2026-04-09 | $2.64 | $2.64 | 956,000 | — | — |
| 2026-04-08 | $2.46 | $2.46 | 1,377,200 | — | — |
| 2026-04-07 | $2.33 | $2.33 | 784,800 | — | — |
| 2026-04-06 | $2.35 | $2.35 | 574,600 | — | — |
| 2026-04-02 | $2.34 | $2.34 | 1,103,000 | — | — |
| 2026-04-01 | $2.39 | $2.39 | 1,165,800 | — | — |
| 2026-03-31 | $2.30 | $2.30 | 964,700 | — | — |
| 2026-03-30 | $2.09 | $2.09 | 1,045,100 | — | — |
| 2026-03-27 | $2.11 | $2.11 | 894,800 | — | — |
| 2026-03-26 | $2.06 | $2.06 | 744,100 | — | — |
| 2026-03-25 | $2.16 | $2.16 | 1,172,000 | — | — |
| 2026-03-24 | $2.08 | $2.08 | 995,800 | — | — |
| 2026-03-23 | $2.04 | $2.04 | 1,580,500 | — | — |
| 2026-03-20 | $1.98 | $1.98 | 2,439,700 | — | — |
| 2026-03-19 | $2.05 | $2.05 | 2,063,000 | — | — |
| 2026-03-18 | $2.19 | $2.19 | 1,317,800 | — | — |
| 2026-03-17 | $2.39 | $2.39 | 1,237,400 | — | — |
| 2026-03-16 | $2.53 | $2.53 | 1,722,300 | — | — |
| 2026-03-13 | $2.57 | $2.57 | 1,339,900 | — | — |
| 2026-03-12 | $2.78 | $2.78 | 1,139,300 | — | — |
| 2026-03-11 | $2.93 | $2.93 | 932,000 | — | — |
| 2026-03-10 | $3.02 | $3.02 | 1,342,900 | — | — |
| 2026-03-09 | $2.88 | $2.88 | 1,701,000 | — | — |
| 2026-03-06 | $3.05 | $3.05 | 1,034,200 | — | — |
| 2026-03-05 | $3.01 | $3.01 | 2,392,800 | — | — |
| 2026-03-04 | $3.31 | $3.31 | 1,238,700 | — | — |
| 2026-03-03 | $3.20 | $3.20 | 2,148,300 | — | — |
| 2026-03-02 | $3.61 | $3.61 | 2,434,000 | — | — |
| 2026-02-27 | $3.51 | $3.51 | 2,903,200 | — | — |
| 2026-02-26 | $3.35 | $3.35 | 2,627,200 | — | — |
| 2026-02-25 | $3.24 | $3.24 | 3,683,600 | — | — |
| 2026-02-24 | $2.97 | $2.97 | 1,266,100 | — | — |
| 2026-02-23 | $2.88 | $2.88 | 2,569,100 | — | — |
| 2026-02-20 | $2.69 | $2.69 | 1,856,500 | — | — |
| 2026-02-19 | $2.57 | $2.57 | 795,400 | — | — |
| 2026-02-18 | $2.45 | $2.45 | 876,500 | — | — |
| 2026-02-17 | $2.49 | $2.49 | 2,998,800 | — | — |
| 2026-02-13 | $2.49 | $2.49 | 1,294,500 | — | — |
| 2026-02-12 | $2.42 | $2.42 | 1,894,800 | — | — |
| 2026-02-11 | $2.77 | $2.77 | 1,763,500 | — | — |
| 2026-02-10 | $2.64 | $2.64 | 1,173,400 | — | — |
| 2026-02-09 | $2.65 | $2.65 | 1,556,800 | — | — |
| 2026-02-06 | $2.57 | $2.57 | 1,882,900 | — | — |
| 2026-02-05 | $2.27 | $2.27 | 2,278,100 | — | — |
| 2026-02-04 | $2.59 | $2.59 | 3,472,900 | — | — |
| 2026-02-03 | $2.68 | $2.68 | 3,379,500 | — | — |
| 2026-02-02 | $2.46 | $2.46 | 3,544,300 | — | — |
| 2026-01-30 | $2.61 | $2.61 | 6,450,000 | — | — |
| 2026-01-29 | $2.99 | $2.99 | 3,797,600 | — | — |
| 2026-01-28 | $3.08 | $3.08 | 8,500,700 | — | — |
| 2026-01-27 | $2.87 | $2.87 | 4,017,700 | — | — |
| 2026-01-26 | $2.46 | $2.46 | 4,287,100 | — | — |
| 2026-01-23 | $2.54 | $2.54 | 7,391,900 | — | — |
| 2026-01-22 | $2.44 | $2.44 | 1,613,800 | — | — |
| 2026-01-21 | $2.38 | $2.38 | 858,600 | — | — |
| 2026-01-20 | $2.33 | $2.33 | 811,100 | — | — |
| 2026-01-16 | $2.26 | $2.26 | 576,400 | — | — |
| 2026-01-15 | $2.19 | $2.19 | 336,000 | — | — |
| 2026-01-14 | $2.21 | $2.21 | 579,600 | — | — |
| 2026-01-13 | $2.29 | $2.29 | 1,028,800 | — | — |
| 2026-01-12 | $2.34 | $2.34 | 1,728,800 | — | — |
| 2026-01-09 | $2.12 | $2.12 | 701,900 | — | — |
| 2026-01-08 | $2.16 | $2.16 | 696,800 | — | — |
| 2026-01-07 | $2.17 | $2.17 | 897,400 | — | — |
| 2026-01-06 | $2.19 | $2.19 | 1,476,300 | — | — |
| 2026-01-05 | $1.92 | $1.92 | 732,200 | — | — |
| 2026-01-02 | $1.89 | $1.89 | 497,200 | — | — |