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
- 2007-05-09 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 | — | — | — | $2.21 | 326 |
| 2026-09-03 | — | — | — | $2.26 | 370 |
| 2026-09-02 | — | — | — | $2.31 | 453 |
| 2026-09-01 | — | — | — | $2.23 | 167 |
| 2026-08-31 | — | — | — | $2.26 | 320 |
| 2026-08-27 | $2.22 | $2.22 | 25,100 | $2.24 | 2,107 |
| 2026-08-26 | $2.28 | $2.28 | 70,800 | $2.24 | 73 |
| 2026-08-25 | $2.28 | $2.28 | 212,100 | $2.25 | 2,912 |
| 2026-08-24 | $2.07 | $2.07 | 16,200 | $2.04 | 9 |
| 2026-08-21 | $2.06 | $2.06 | 3,400 | — | — |
| 2026-08-20 | $2.06 | $2.06 | 25,500 | $2.02 | 211 |
| 2026-08-19 | $2.03 | $2.03 | 20,300 | — | — |
| 2026-08-18 | $2.01 | $2.01 | 27,700 | $2.01 | 194 |
| 2026-08-17 | $2.01 | $2.01 | 61,600 | $2.02 | 3 |
| 2026-08-14 | $2.07 | $2.07 | 17,700 | — | — |
| 2026-08-13 | $2.08 | $2.08 | 6,900 | — | — |
| 2026-08-12 | $2.08 | $2.08 | 32,100 | — | — |
| 2026-08-11 | $2.07 | $2.07 | 14,600 | $2.08 | 1 |
| 2026-08-10 | $2.07 | $2.07 | 14,300 | $2.08 | 202 |
| 2026-08-07 | $2.07 | $2.07 | 8,800 | — | — |
| 2026-08-06 | $2.09 | $2.09 | 10,200 | — | — |
| 2026-08-05 | $2.07 | $2.07 | 7,700 | — | — |
| 2026-08-04 | $2.04 | $2.04 | 22,600 | $2.05 | 224 |
| 2026-08-03 | $2.04 | $2.04 | 15,600 | $2.09 | 2 |
| 2026-07-31 | $2.03 | $2.03 | 9,500 | — | — |
| 2026-07-30 | $2.03 | $2.03 | 14,100 | $2.05 | 131 |
| 2026-07-29 | $2.06 | $2.06 | 22,300 | — | — |
| 2026-07-28 | $2.06 | $2.06 | 16,200 | $2.05 | 172 |
| 2026-07-27 | $2.07 | $2.07 | 9,900 | — | — |
| 2026-07-24 | $2.06 | $2.06 | 31,100 | — | — |
| 2026-07-23 | $2.06 | $2.06 | 27,100 | $2.04 | 500 |
| 2026-07-22 | $2.02 | $2.02 | 21,100 | — | — |
| 2026-07-21 | $2.04 | $2.04 | 5,600 | $2.08 | 14 |
| 2026-07-20 | $2.11 | $2.11 | 36,700 | $2.11 | 100 |
| 2026-07-17 | $2.06 | $2.06 | 21,700 | — | — |
| 2026-07-16 | $2.04 | $2.04 | 46,400 | — | — |
| 2026-07-15 | $1.94 | $1.94 | 16,600 | — | — |
| 2026-07-14 | $1.97 | $1.97 | 7,200 | — | — |
| 2026-07-13 | $1.97 | $1.97 | 7,000 | — | — |
| 2026-07-10 | $2.00 | $2.00 | 13,100 | — | — |
| 2026-07-09 | $2.01 | $2.01 | 42,900 | — | — |
| 2026-07-08 | $1.97 | $1.97 | 54,700 | — | — |
| 2026-07-07 | $1.97 | $1.97 | 13,600 | — | — |
| 2026-07-06 | $1.97 | $1.97 | 71,000 | — | — |
| 2026-07-02 | $2.11 | $2.11 | 13,600 | — | — |
| 2026-07-01 | $2.16 | $2.16 | 36,100 | — | — |
| 2026-06-30 | $2.21 | $2.21 | 48,500 | — | — |
| 2026-06-29 | $2.24 | $2.24 | 41,900 | — | — |
| 2026-06-26 | $2.11 | $2.11 | 50,900 | — | — |
| 2026-06-25 | $2.03 | $2.03 | 33,300 | — | — |
| 2026-06-24 | $2.01 | $2.01 | 22,400 | — | — |
| 2026-06-23 | $2.00 | $2.00 | 18,900 | — | — |
| 2026-06-22 | $2.00 | $2.00 | 42,500 | — | — |
| 2026-06-18 | $1.95 | $1.95 | 69,700 | — | — |
| 2026-06-17 | $2.27 | $2.27 | 16,800 | — | — |
| 2026-06-16 | $2.29 | $2.29 | 20,900 | — | — |
| 2026-06-15 | $2.28 | $2.28 | 118,700 | — | — |
| 2026-06-12 | $2.20 | $2.20 | 259,200 | — | — |
| 2026-06-11 | $1.82 | $1.82 | 53,700 | — | — |
| 2026-06-10 | $1.86 | $1.86 | 39,900 | — | — |
| 2026-06-09 | $1.88 | $1.88 | 87,400 | — | — |
| 2026-06-08 | $1.88 | $1.88 | 174,500 | — | — |
| 2026-06-05 | $1.99 | $1.99 | 132,400 | — | — |
| 2026-06-04 | $2.00 | $2.00 | 11,800 | — | — |
| 2026-06-03 | $1.97 | $1.97 | 44,100 | — | — |
| 2026-06-02 | $2.04 | $2.04 | 178,400 | — | — |
| 2026-06-01 | $2.12 | $2.12 | 14,800 | — | — |
| 2026-05-29 | $2.14 | $2.14 | 14,600 | — | — |
| 2026-05-28 | $2.11 | $2.11 | 24,700 | — | — |
| 2026-05-27 | $2.11 | $2.11 | 27,200 | — | — |
| 2026-05-26 | $2.11 | $2.11 | 20,600 | — | — |
| 2026-05-22 | $2.12 | $2.12 | 13,400 | — | — |
| 2026-05-21 | $2.11 | $2.11 | 12,900 | — | — |
| 2026-05-20 | $2.08 | $2.08 | 10,100 | — | — |
| 2026-05-19 | $2.04 | $2.04 | 6,800 | — | — |
| 2026-05-18 | $2.02 | $2.02 | 12,000 | — | — |
| 2026-05-15 | $2.00 | $2.00 | 9,900 | — | — |
| 2026-05-14 | $1.99 | $1.99 | 8,900 | — | — |
| 2026-05-13 | $2.02 | $2.02 | 24,800 | — | — |
| 2026-05-12 | $1.95 | $1.95 | 14,500 | — | — |
| 2026-05-11 | $1.96 | $1.96 | 23,200 | — | — |
| 2026-05-08 | $1.98 | $1.98 | 59,700 | — | — |
| 2026-05-07 | $2.01 | $2.01 | 12,500 | — | — |
| 2026-05-06 | $2.03 | $2.03 | 23,700 | — | — |
| 2026-05-05 | $2.07 | $2.07 | 61,600 | — | — |
| 2026-05-04 | $2.02 | $2.02 | 8,800 | — | — |
| 2026-05-01 | $2.07 | $2.07 | 2,700 | — | — |
| 2026-04-30 | $2.04 | $2.04 | 19,200 | — | — |
| 2026-04-29 | $2.11 | $2.11 | 23,500 | — | — |
| 2026-04-28 | $2.10 | $2.10 | 10,100 | — | — |
| 2026-04-27 | $2.07 | $2.07 | 33,000 | — | — |
| 2026-04-24 | $2.19 | $2.19 | 9,600 | — | — |
| 2026-04-23 | $2.18 | $2.18 | 8,800 | — | — |
| 2026-04-22 | $2.11 | $2.11 | 11,800 | — | — |
| 2026-04-21 | $2.18 | $2.18 | 34,700 | — | — |
| 2026-04-20 | $2.19 | $2.19 | 29,800 | — | — |
| 2026-04-17 | $2.07 | $2.07 | 20,900 | — | — |
| 2026-04-16 | $2.08 | $2.08 | 29,000 | — | — |
| 2026-04-15 | $2.09 | $2.09 | 20,100 | — | — |
| 2026-04-14 | $2.11 | $2.11 | 59,700 | — | — |
| 2026-04-13 | $2.05 | $2.05 | 36,000 | — | — |
| 2026-04-10 | $2.07 | $2.07 | 12,100 | — | — |
| 2026-04-09 | $2.05 | $2.05 | 6,300 | — | — |
| 2026-04-08 | $2.05 | $2.05 | 22,400 | — | — |
| 2026-04-07 | $2.02 | $2.02 | 17,600 | — | — |
| 2026-04-06 | $2.20 | $2.20 | 31,100 | — | — |
| 2026-04-02 | $2.00 | $2.00 | 16,100 | — | — |
| 2026-04-01 | $2.00 | $2.00 | 26,600 | — | — |
| 2026-03-31 | $2.02 | $2.02 | 15,400 | — | — |
| 2026-03-30 | $1.99 | $1.99 | 41,100 | — | — |
| 2026-03-27 | $2.10 | $2.10 | 20,300 | — | — |
| 2026-03-26 | $2.22 | $2.22 | 5,800 | — | — |
| 2026-03-25 | $2.29 | $2.29 | 12,400 | — | — |
| 2026-03-24 | $2.29 | $2.29 | 12,200 | — | — |
| 2026-03-23 | $2.31 | $2.31 | 23,900 | — | — |
| 2026-03-20 | $2.24 | $2.24 | 38,400 | — | — |
| 2026-03-19 | $2.23 | $2.23 | 18,100 | — | — |
| 2026-03-18 | $2.22 | $2.22 | 27,700 | — | — |
| 2026-03-17 | $2.23 | $2.23 | 32,400 | — | — |
| 2026-03-16 | $2.17 | $2.17 | 13,600 | — | — |
| 2026-03-13 | $2.17 | $2.17 | 21,300 | — | — |
| 2026-03-12 | $2.28 | $2.28 | 15,200 | — | — |
| 2026-03-11 | $2.29 | $2.29 | 17,400 | — | — |
| 2026-03-10 | $2.30 | $2.30 | 36,400 | — | — |
| 2026-03-09 | $2.30 | $2.30 | 13,100 | — | — |
| 2026-03-06 | $2.25 | $2.25 | 15,900 | — | — |
| 2026-03-05 | $2.23 | $2.23 | 17,800 | — | — |
| 2026-03-04 | $2.16 | $2.16 | 41,900 | — | — |
| 2026-03-03 | $2.22 | $2.22 | 39,800 | — | — |
| 2026-03-02 | $2.24 | $2.24 | 21,600 | — | — |
| 2026-02-27 | $2.26 | $2.26 | 11,800 | — | — |
| 2026-02-26 | $2.26 | $2.26 | 15,800 | — | — |
| 2026-02-25 | $2.25 | $2.25 | 22,100 | — | — |
| 2026-02-24 | $2.25 | $2.25 | 18,100 | — | — |
| 2026-02-23 | $2.28 | $2.28 | 21,500 | — | — |
| 2026-02-20 | $2.30 | $2.30 | 17,800 | — | — |
| 2026-02-19 | $2.33 | $2.33 | 26,900 | — | — |
| 2026-02-18 | $2.32 | $2.32 | 17,100 | — | — |
| 2026-02-17 | $2.30 | $2.30 | 48,000 | — | — |
| 2026-02-13 | $2.36 | $2.36 | 22,200 | — | — |
| 2026-02-12 | $2.42 | $2.42 | 66,400 | — | — |
| 2026-02-11 | $2.43 | $2.43 | 41,500 | — | — |
| 2026-02-10 | $2.38 | $2.38 | 32,300 | — | — |
| 2026-02-09 | $2.48 | $2.48 | 63,300 | — | — |
| 2026-02-06 | $2.29 | $2.29 | 31,400 | — | — |
| 2026-02-05 | $2.19 | $2.19 | 49,400 | — | — |
| 2026-02-04 | $2.25 | $2.25 | 88,000 | — | — |
| 2026-02-03 | $2.33 | $2.33 | 47,900 | — | — |
| 2026-02-02 | $2.26 | $2.26 | 56,500 | — | — |
| 2026-01-30 | $2.16 | $2.16 | 62,200 | — | — |
| 2026-01-29 | $2.30 | $2.30 | 133,900 | — | — |
| 2026-01-28 | $2.14 | $2.14 | 160,000 | — | — |
| 2026-01-27 | $2.42 | $2.42 | 236,900 | — | — |
| 2026-01-26 | $2.77 | $2.77 | 154,200 | — | — |
| 2026-01-23 | $2.61 | $2.61 | 87,500 | — | — |
| 2026-01-22 | $2.55 | $2.55 | 97,700 | — | — |
| 2026-01-21 | $2.49 | $2.49 | 102,600 | — | — |
| 2026-01-20 | $2.50 | $2.50 | 278,100 | — | — |
| 2026-01-16 | $2.23 | $2.23 | 152,400 | — | — |
| 2026-01-15 | $2.24 | $2.24 | 102,500 | — | — |
| 2026-01-14 | $2.14 | $2.14 | 197,800 | — | — |
| 2026-01-13 | $2.10 | $2.10 | 298,200 | — | — |
| 2026-01-12 | $2.08 | $2.08 | 364,800 | — | — |
| 2026-01-09 | $2.16 | $2.16 | 127,600 | — | — |
| 2026-01-08 | $2.06 | $2.06 | 84,800 | — | — |
| 2026-01-07 | $2.04 | $2.04 | 209,000 | — | — |
| 2026-01-06 | $2.04 | $2.04 | 411,800 | — | — |
| 2026-01-05 | $1.80 | $1.80 | 120,400 | — | — |
| 2026-01-02 | $1.65 | $1.65 | 60,100 | — | — |