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
- 2005-09-01 to 2026-09-03
- 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 |
|---|---|---|---|---|---|
| 2026-09-03 | — | — | — | $2.60 | 103 |
| 2026-09-02 | — | — | — | $2.52 | 533 |
| 2026-08-31 | — | — | — | $2.55 | 202 |
| 2026-08-27 | $2.58 | $2.58 | 2,700 | $2.53 | 4 |
| 2026-08-26 | $2.58 | $2.58 | 2,600 | — | — |
| 2026-08-25 | $2.60 | $2.60 | 4,100 | — | — |
| 2026-08-24 | $2.63 | $2.63 | 1,200 | — | — |
| 2026-08-21 | $2.78 | $2.78 | 500 | — | — |
| 2026-08-20 | $2.76 | $2.76 | 4,400 | — | — |
| 2026-08-19 | $2.98 | $2.98 | 40,700 | — | — |
| 2026-08-18 | $3.23 | $3.23 | 88,100 | $3.32 | 107 |
| 2026-08-17 | $2.60 | $2.60 | 6,100 | — | — |
| 2026-08-14 | $2.79 | $2.79 | 3,900 | — | — |
| 2026-08-13 | $2.80 | $2.80 | 3,900 | — | — |
| 2026-08-12 | $2.69 | $2.69 | 21,800 | $2.70 | 200 |
| 2026-08-11 | $2.65 | $2.65 | 2,500 | $2.66 | 3 |
| 2026-08-10 | $2.87 | $2.87 | 1,700 | — | — |
| 2026-08-07 | $2.94 | $2.94 | 1,800 | $2.88 | 9 |
| 2026-08-06 | $2.87 | $2.87 | 2,500 | — | — |
| 2026-08-05 | $2.85 | $2.85 | 3,400 | — | — |
| 2026-08-04 | $2.88 | $2.88 | 14,200 | — | — |
| 2026-08-03 | $2.86 | $2.86 | 4,300 | — | — |
| 2026-07-31 | $2.82 | $2.82 | 1,700 | — | — |
| 2026-07-30 | $2.85 | $2.85 | 3,800 | — | — |
| 2026-07-29 | $2.96 | $2.96 | 1,900 | — | — |
| 2026-07-28 | $2.96 | $2.96 | 6,200 | $2.93 | 100 |
| 2026-07-27 | $2.88 | $2.88 | 1,300 | $2.81 | 22 |
| 2026-07-24 | $2.94 | $2.94 | 1,400 | — | — |
| 2026-07-23 | $2.90 | $2.90 | 6,800 | — | — |
| 2026-07-22 | $2.92 | $2.92 | 3,200 | — | — |
| 2026-07-21 | $2.92 | $2.92 | 4,500 | — | — |
| 2026-07-20 | $2.89 | $2.89 | 7,500 | $2.76 | 1,212 |
| 2026-07-17 | $2.84 | $2.84 | 2,400 | — | — |
| 2026-07-16 | $2.83 | $2.83 | 2,400 | — | — |
| 2026-07-15 | $2.93 | $2.93 | 1,700 | — | — |
| 2026-07-14 | $2.96 | $2.96 | 44,600 | — | — |
| 2026-07-13 | $2.88 | $2.88 | 5,600 | — | — |
| 2026-07-10 | $2.91 | $2.91 | 15,800 | — | — |
| 2026-07-09 | $2.89 | $2.89 | 5,400 | — | — |
| 2026-07-08 | $2.90 | $2.90 | 14,300 | — | — |
| 2026-07-07 | $2.98 | $2.98 | 26,900 | — | — |
| 2026-07-06 | $3.14 | $3.14 | 150,600 | — | — |
| 2026-07-02 | $2.70 | $2.70 | 45,900 | — | — |
| 2026-07-01 | $2.49 | $2.49 | 297,700 | — | — |
| 2026-06-30 | $2.73 | $2.73 | 3,232,700 | — | — |
| 2026-06-29 | $2.36 | $2.36 | 100,600 | — | — |
| 2026-06-26 | $2.36 | $2.36 | 35,200 | — | — |
| 2026-06-25 | $2.57 | $2.57 | 22,800 | — | — |
| 2026-06-24 | $2.79 | $2.79 | 5,800 | — | — |
| 2026-06-23 | $2.79 | $2.79 | 21,600 | — | — |
| 2026-06-22 | $2.70 | $2.70 | 26,400 | — | — |
| 2026-06-18 | $2.54 | $2.54 | 10,700 | — | — |
| 2026-06-17 | $2.42 | $2.42 | 9,100 | — | — |
| 2026-06-16 | $2.38 | $2.38 | 8,700 | — | — |
| 2026-06-15 | $2.30 | $2.30 | 16,900 | — | — |
| 2026-06-12 | $2.13 | $2.13 | 8,600 | — | — |
| 2026-06-11 | $2.34 | $2.34 | 6,400 | — | — |
| 2026-06-10 | $2.32 | $2.32 | 2,000 | — | — |
| 2026-06-09 | $2.32 | $2.32 | 23,200 | — | — |
| 2026-06-08 | $2.23 | $2.23 | 26,400 | — | — |
| 2026-06-05 | $2.06 | $2.06 | 25,600 | — | — |
| 2026-06-04 | $2.23 | $2.23 | 7,700 | — | — |
| 2026-06-03 | $2.26 | $2.26 | 9,700 | — | — |
| 2026-06-02 | $2.29 | $2.29 | 7,800 | — | — |
| 2026-06-01 | $2.40 | $2.40 | 17,400 | — | — |
| 2026-05-29 | $2.44 | $2.44 | 9,400 | — | — |
| 2026-05-28 | $2.46 | $2.46 | 8,900 | — | — |
| 2026-05-27 | $2.44 | $2.44 | 10,500 | — | — |
| 2026-05-26 | $2.38 | $2.38 | 43,700 | — | — |
| 2026-05-22 | $2.51 | $2.51 | 37,500 | — | — |
| 2026-05-21 | $2.49 | $2.49 | 8,500 | — | — |
| 2026-05-20 | $2.57 | $2.57 | 27,900 | — | — |
| 2026-05-19 | $2.53 | $2.53 | 55,000 | — | — |
| 2026-05-18 | $2.70 | $2.70 | 54,200 | — | — |
| 2026-05-15 | $2.61 | $2.61 | 26,600 | — | — |
| 2026-05-14 | $2.70 | $2.70 | 16,100 | — | — |
| 2026-05-13 | $2.73 | $2.73 | 20,700 | — | — |
| 2026-05-12 | $2.61 | $2.61 | 108,100 | — | — |
| 2026-05-11 | $2.85 | $2.85 | 59,800 | — | — |
| 2026-05-08 | $2.54 | $2.54 | 43,900 | — | — |
| 2026-05-07 | $2.67 | $2.67 | 103,600 | — | — |
| 2026-05-06 | $3.25 | $3.25 | 128,000 | — | — |
| 2026-05-05 | $3.66 | $3.66 | 166,100 | — | — |
| 2026-05-04 | $3.82 | $3.82 | 342,400 | — | — |
| 2026-05-01 | $3.65 | $3.65 | 1,776,300 | — | — |
| 2026-04-30 | $3.90 | $3.90 | 1,616,600 | — | — |
| 2026-04-29 | $3.56 | $3.56 | 114,073,000 | — | — |
| 2026-04-28 | $2.30 | $2.30 | 11,400 | — | — |
| 2026-04-27 | $2.39 | $2.39 | 9,400 | — | — |
| 2026-04-24 | $2.43 | $2.43 | 4,200 | — | — |
| 2026-04-23 | $2.45 | $2.45 | 7,500 | — | — |
| 2026-04-22 | $2.51 | $2.51 | 2,900 | — | — |
| 2026-04-21 | $2.47 | $2.47 | 4,000 | — | — |
| 2026-04-20 | $2.43 | $2.43 | 7,700 | — | — |
| 2026-04-17 | $2.45 | $2.45 | 4,800 | — | — |
| 2026-04-16 | $2.48 | $2.48 | 9,300 | — | — |
| 2026-04-15 | $2.38 | $2.38 | 6,300 | — | — |
| 2026-04-14 | $2.45 | $2.45 | 8,000 | — | — |
| 2026-04-13 | $2.40 | $2.40 | 7,800 | — | — |
| 2026-04-10 | $2.37 | $2.37 | 1,700 | — | — |
| 2026-04-09 | $2.48 | $2.48 | 17,500 | — | — |
| 2026-04-08 | $2.34 | $2.34 | 9,800 | — | — |
| 2026-04-07 | $2.38 | $2.38 | 3,900 | — | — |
| 2026-04-06 | $2.49 | $2.49 | 2,000 | — | — |
| 2026-04-02 | $2.43 | $2.43 | 12,400 | — | — |
| 2026-04-01 | $2.45 | $2.45 | 6,900 | — | — |
| 2026-03-31 | $2.41 | $2.41 | 8,400 | — | — |
| 2026-03-30 | $2.61 | $2.61 | 2,600 | — | — |
| 2026-03-27 | $2.51 | $2.51 | 6,700 | — | — |
| 2026-03-26 | $2.63 | $2.63 | 18,200 | — | — |
| 2026-03-25 | $2.71 | $2.71 | 56,200 | — | — |
| 2026-03-24 | $2.60 | $2.60 | 11,125 | — | — |
| 2026-03-23 | $2.32 | $2.32 | 5,550 | — | — |
| 2026-03-20 | $2.36 | $2.36 | 3,500 | — | — |
| 2026-03-19 | $2.36 | $2.36 | 2,175 | — | — |
| 2026-03-18 | $2.40 | $2.40 | 2,625 | — | — |
| 2026-03-17 | $2.44 | $2.44 | 2,875 | — | — |
| 2026-03-16 | $2.48 | $2.48 | 8,200 | — | — |
| 2026-03-13 | $2.40 | $2.40 | 8,900 | — | — |
| 2026-03-12 | $2.52 | $2.52 | 4,225 | — | — |
| 2026-03-11 | $2.60 | $2.60 | 5,650 | — | — |
| 2026-03-10 | $2.52 | $2.52 | 23,300 | — | — |
| 2026-03-09 | $2.80 | $2.80 | 2,925 | — | — |
| 2026-03-06 | $2.92 | $2.92 | 2,250 | — | — |
| 2026-03-05 | $2.84 | $2.84 | 10,900 | — | — |
| 2026-03-04 | $3.24 | $3.24 | 6,050 | — | — |
| 2026-03-03 | $3.12 | $3.12 | 2,100 | — | — |
| 2026-03-02 | $3.04 | $3.04 | 6,700 | — | — |
| 2026-02-27 | $3.04 | $3.04 | 2,750 | — | — |
| 2026-02-26 | $3.04 | $3.04 | 6,200 | — | — |
| 2026-02-25 | $3.20 | $3.20 | 7,400 | — | — |
| 2026-02-24 | $3.20 | $3.20 | 4,375 | — | — |
| 2026-02-23 | $3.32 | $3.32 | 15,350 | — | — |
| 2026-02-20 | $3.52 | $3.52 | 7,225 | — | — |
| 2026-02-19 | $3.56 | $3.56 | 4,675 | — | — |
| 2026-02-18 | $3.56 | $3.56 | 29,875 | — | — |
| 2026-02-17 | $3.36 | $3.36 | 83,600 | — | — |
| 2026-02-13 | $3.56 | $3.56 | 14,200 | — | — |
| 2026-02-12 | $3.48 | $3.48 | 4,450 | — | — |
| 2026-02-11 | $3.60 | $3.60 | 7,025 | — | — |
| 2026-02-10 | $3.72 | $3.72 | 1,775 | — | — |
| 2026-02-09 | $3.80 | $3.80 | 14,525 | — | — |
| 2026-02-06 | $4.28 | $4.28 | 9,600 | — | — |
| 2026-02-05 | $4.24 | $4.24 | 16,250 | — | — |
| 2026-02-04 | $4.28 | $4.28 | 95,050 | — | — |
| 2026-02-03 | $3.36 | $3.36 | 7,125 | — | — |
| 2026-02-02 | $3.36 | $3.36 | 4,750 | — | — |
| 2026-01-30 | $3.40 | $3.40 | 10,100 | — | — |
| 2026-01-29 | $3.36 | $3.36 | 23,450 | — | — |
| 2026-01-28 | $3.56 | $3.56 | 19,650 | — | — |
| 2026-01-27 | $3.40 | $3.40 | 35,300 | — | — |
| 2026-01-26 | $3.80 | $3.80 | 28,725 | — | — |
| 2026-01-23 | $4.24 | $4.24 | 32,700 | — | — |
| 2026-01-22 | $4.20 | $4.20 | 67,525 | — | — |
| 2026-01-21 | $3.88 | $3.88 | 33,525 | — | — |
| 2026-01-20 | $3.88 | $3.88 | 38,925 | — | — |
| 2026-01-16 | $3.96 | $3.96 | 84,350 | — | — |
| 2026-01-15 | $3.88 | $3.88 | 103,250 | — | — |
| 2026-01-14 | $3.76 | $3.76 | 435,225 | — | — |
| 2026-01-13 | $4.28 | $4.28 | 9,267,225 | — | — |
| 2026-01-12 | $2.72 | $2.72 | 4,550 | — | — |
| 2026-01-09 | $2.68 | $2.68 | 9,250 | — | — |
| 2026-01-08 | $2.76 | $2.76 | 17,475 | — | — |
| 2026-01-07 | $2.64 | $2.64 | 13,450 | — | — |
| 2026-01-06 | $2.76 | $2.76 | 7,725 | — | — |
| 2026-01-05 | $2.52 | $2.52 | 19,725 | — | — |
| 2026-01-02 | $2.40 | $2.40 | 82,275 | — | — |