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
- 2016-09-23 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 — 2025
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2025-12-31 | $3.14 | $3.14 | 259,600 | — | — |
| 2025-12-30 | $3.15 | $3.15 | 163,300 | — | — |
| 2025-12-29 | $3.25 | $3.25 | 297,800 | — | — |
| 2025-12-26 | $3.13 | $3.13 | 242,700 | — | — |
| 2025-12-24 | $3.13 | $3.13 | 159,200 | — | — |
| 2025-12-23 | $3.15 | $3.15 | 278,100 | — | — |
| 2025-12-22 | $3.18 | $3.18 | 290,100 | — | — |
| 2025-12-19 | $3.03 | $3.03 | 268,100 | — | — |
| 2025-12-18 | $2.95 | $2.95 | 359,300 | — | — |
| 2025-12-17 | $2.94 | $2.94 | 528,200 | — | — |
| 2025-12-16 | $3.29 | $3.29 | 692,500 | — | — |
| 2025-12-15 | $3.24 | $3.24 | 973,800 | — | — |
| 2025-12-12 | $3.15 | $3.15 | 2,707,800 | — | — |
| 2025-12-11 | $3.22 | $3.22 | 19,953,300 | — | — |
| 2025-12-10 | $2.79 | $2.79 | 455,800 | — | — |
| 2025-12-09 | $2.54 | $2.54 | 424,800 | — | — |
| 2025-12-08 | $2.78 | $2.78 | 264,400 | — | — |
| 2025-12-05 | $2.80 | $2.80 | 158,400 | — | — |
| 2025-12-04 | $2.88 | $2.88 | 137,900 | — | — |
| 2025-12-03 | $2.85 | $2.85 | 279,600 | — | — |
| 2025-12-02 | $2.77 | $2.77 | 396,900 | — | — |
| 2025-12-01 | $2.74 | $2.74 | 161,700 | — | — |
| 2025-11-28 | $2.99 | $2.99 | 53,300 | — | — |
| 2025-11-26 | $2.93 | $2.93 | 159,800 | — | — |
| 2025-11-25 | $2.90 | $2.90 | 727,400 | — | — |
| 2025-11-24 | $3.08 | $3.08 | 146,200 | — | — |
| 2025-11-21 | $3.00 | $3.00 | 86,200 | — | — |
| 2025-11-20 | $2.91 | $2.91 | 265,400 | — | — |
| 2025-11-19 | $3.12 | $3.12 | 129,100 | — | — |
| 2025-11-18 | $3.05 | $3.05 | 183,100 | — | — |
| 2025-11-17 | $3.10 | $3.10 | 333,300 | — | — |
| 2025-11-14 | $3.29 | $3.29 | 155,100 | — | — |
| 2025-11-13 | $3.23 | $3.23 | 142,100 | — | — |
| 2025-11-12 | $3.28 | $3.28 | 251,100 | — | — |
| 2025-11-11 | $3.39 | $3.39 | 159,200 | — | — |
| 2025-11-10 | $3.35 | $3.35 | 102,300 | — | — |
| 2025-11-07 | $3.30 | $3.30 | 100,700 | — | — |
| 2025-11-06 | $3.45 | $3.45 | 223,700 | — | — |
| 2025-11-05 | $3.43 | $3.43 | 426,500 | — | — |
| 2025-11-04 | $3.30 | $3.30 | 542,500 | — | — |
| 2025-11-03 | $3.18 | $3.18 | 236,500 | — | — |
| 2025-10-31 | $3.38 | $3.38 | 411,700 | — | — |
| 2025-10-30 | $3.38 | $3.38 | 547,800 | — | — |
| 2025-10-29 | $3.84 | $3.84 | 1,107,800 | — | — |
| 2025-10-28 | $3.52 | $3.52 | 455,800 | — | — |
| 2025-10-27 | $3.59 | $3.59 | 807,600 | — | — |
| 2025-10-24 | $3.25 | $3.25 | 589,300 | — | — |
| 2025-10-23 | $2.81 | $2.81 | 158,800 | — | — |
| 2025-10-22 | $2.67 | $2.67 | 276,500 | — | — |
| 2025-10-21 | $2.79 | $2.79 | 333,800 | — | — |
| 2025-10-20 | $2.95 | $2.95 | 204,900 | — | — |
| 2025-10-17 | $2.90 | $2.90 | 257,200 | — | — |
| 2025-10-16 | $2.96 | $2.96 | 254,300 | — | — |
| 2025-10-15 | $3.07 | $3.07 | 359,000 | — | — |
| 2025-10-14 | $3.07 | $3.07 | 461,900 | — | — |
| 2025-10-13 | $3.47 | $3.47 | 299,900 | — | — |
| 2025-10-10 | $3.55 | $3.55 | 473,300 | — | — |
| 2025-10-09 | $3.48 | $3.48 | 449,100 | — | — |
| 2025-10-08 | $3.52 | $3.52 | 185,000 | — | — |
| 2025-10-07 | $3.59 | $3.59 | 580,900 | — | — |
| 2025-10-06 | $3.54 | $3.54 | 672,300 | — | — |
| 2025-10-03 | $3.99 | $3.99 | 1,072,900 | — | — |
| 2025-10-02 | $3.13 | $3.13 | 235,800 | — | — |
| 2025-10-01 | $3.04 | $3.04 | 155,200 | — | — |
| 2025-09-30 | $2.89 | $2.89 | 217,200 | — | — |
| 2025-09-29 | $3.04 | $3.04 | 225,100 | — | — |
| 2025-09-26 | $2.84 | $2.84 | 141,800 | — | — |
| 2025-09-25 | $2.91 | $2.91 | 448,300 | — | — |
| 2025-09-24 | $2.73 | $2.73 | 233,400 | — | — |
| 2025-09-23 | $2.52 | $2.52 | 93,700 | — | — |
| 2025-09-22 | $2.53 | $2.53 | 60,800 | — | — |
| 2025-09-19 | $2.45 | $2.45 | 130,600 | — | — |
| 2025-09-18 | $2.52 | $2.52 | 79,600 | — | — |
| 2025-09-17 | $2.46 | $2.46 | 131,000 | — | — |
| 2025-09-16 | $2.54 | $2.54 | 120,300 | — | — |
| 2025-09-15 | $2.48 | $2.48 | 130,300 | — | — |
| 2025-09-12 | $2.43 | $2.43 | 172,200 | — | — |
| 2025-09-11 | $2.38 | $2.38 | 171,000 | — | — |
| 2025-09-10 | $2.40 | $2.40 | 178,900 | — | — |
| 2025-09-09 | $2.20 | $2.20 | 104,300 | — | — |
| 2025-09-08 | $2.20 | $2.20 | 91,000 | — | — |
| 2025-09-05 | $2.28 | $2.28 | 244,200 | — | — |
| 2025-09-04 | $2.15 | $2.15 | 82,600 | — | — |
| 2025-09-03 | $2.26 | $2.26 | 290,400 | — | — |
| 2025-09-02 | $2.21 | $2.21 | 340,500 | — | — |
| 2025-08-29 | $2.04 | $2.04 | 110,100 | — | — |
| 2025-08-28 | $2.05 | $2.05 | 123,400 | — | — |
| 2025-08-27 | $2.07 | $2.07 | 88,200 | — | — |
| 2025-08-26 | $2.10 | $2.10 | 60,100 | — | — |
| 2025-08-25 | $2.07 | $2.07 | 74,100 | — | — |
| 2025-08-22 | $2.15 | $2.15 | 84,300 | — | — |
| 2025-08-21 | $2.10 | $2.10 | 69,800 | — | — |
| 2025-08-20 | $2.14 | $2.14 | 106,900 | — | — |
| 2025-08-19 | $2.05 | $2.05 | 82,000 | — | — |
| 2025-08-18 | $2.15 | $2.15 | 81,000 | — | — |
| 2025-08-15 | $2.13 | $2.13 | 70,800 | — | — |
| 2025-08-14 | $2.13 | $2.13 | 94,800 | — | — |
| 2025-08-13 | $2.20 | $2.20 | 63,800 | — | — |
| 2025-08-12 | $2.15 | $2.15 | 181,800 | — | — |
| 2025-08-11 | $2.07 | $2.07 | 107,600 | — | — |
| 2025-08-08 | $2.14 | $2.14 | 97,900 | — | — |
| 2025-08-07 | $2.08 | $2.08 | 135,900 | — | — |
| 2025-08-06 | $2.17 | $2.17 | 153,500 | — | — |
| 2025-08-05 | $2.45 | $2.45 | 266,000 | — | — |
| 2025-08-04 | $2.20 | $2.20 | 165,200 | — | — |
| 2025-08-01 | $2.12 | $2.12 | 88,600 | — | — |
| 2025-07-31 | $2.16 | $2.16 | 78,100 | — | — |
| 2025-07-30 | $2.18 | $2.18 | 148,300 | — | — |
| 2025-07-29 | $2.35 | $2.35 | 262,600 | — | — |
| 2025-07-28 | $2.37 | $2.37 | 156,600 | — | — |
| 2025-07-25 | $2.43 | $2.43 | 230,300 | — | — |
| 2025-07-24 | $2.43 | $2.43 | 356,500 | — | — |
| 2025-07-23 | $2.34 | $2.34 | 210,500 | — | — |
| 2025-07-22 | $2.31 | $2.31 | 236,500 | — | — |
| 2025-07-21 | $2.08 | $2.08 | 108,600 | — | — |
| 2025-07-18 | $2.07 | $2.07 | 122,900 | — | — |
| 2025-07-17 | $2.07 | $2.07 | 163,400 | — | — |
| 2025-07-16 | $2.06 | $2.06 | 123,800 | — | — |
| 2025-07-15 | $2.05 | $2.05 | 123,300 | — | — |
| 2025-07-14 | $2.08 | $2.08 | 52,700 | — | — |
| 2025-07-11 | $2.04 | $2.04 | 86,200 | — | — |
| 2025-07-10 | $2.11 | $2.11 | 123,300 | — | — |
| 2025-07-09 | $2.08 | $2.08 | 83,600 | — | — |
| 2025-07-08 | $2.07 | $2.07 | 122,500 | — | — |
| 2025-07-07 | $1.99 | $1.99 | 150,300 | — | — |
| 2025-07-03 | $2.07 | $2.07 | 113,300 | — | — |
| 2025-07-02 | $2.02 | $2.02 | 108,100 | — | — |
| 2025-07-01 | $1.98 | $1.98 | 293,900 | — | — |
| 2025-06-30 | $2.03 | $2.03 | 106,900 | — | — |
| 2025-06-27 | $2.01 | $2.01 | 129,700 | — | — |
| 2025-06-26 | $2.09 | $2.09 | 73,100 | — | — |
| 2025-06-25 | $2.07 | $2.07 | 148,400 | — | — |
| 2025-06-24 | $2.11 | $2.11 | 249,500 | — | — |
| 2025-06-23 | $1.83 | $1.83 | 76,100 | — | — |
| 2025-06-20 | $1.88 | $1.88 | 88,100 | — | — |
| 2025-06-18 | $1.98 | $1.98 | 209,500 | — | — |
| 2025-06-17 | $1.92 | $1.92 | 61,100 | — | — |
| 2025-06-16 | $1.94 | $1.94 | 70,500 | — | — |
| 2025-06-13 | $1.95 | $1.95 | 134,100 | — | — |
| 2025-06-12 | $2.07 | $2.07 | 67,500 | — | — |
| 2025-06-11 | $2.12 | $2.12 | 66,300 | — | — |
| 2025-06-10 | $2.20 | $2.20 | 140,600 | — | — |
| 2025-06-09 | $2.10 | $2.10 | 155,200 | — | — |
| 2025-06-06 | $2.04 | $2.04 | 428,900 | — | — |
| 2025-06-05 | $1.73 | $1.73 | 70,400 | — | — |
| 2025-06-04 | $1.67 | $1.67 | 84,600 | — | — |
| 2025-06-03 | $1.65 | $1.65 | 103,900 | — | — |
| 2025-06-02 | $1.65 | $1.65 | 128,300 | — | — |
| 2025-05-30 | $1.71 | $1.71 | 73,500 | — | — |
| 2025-05-29 | $1.70 | $1.70 | 50,600 | — | — |
| 2025-05-28 | $1.68 | $1.68 | 41,100 | — | — |
| 2025-05-27 | $1.69 | $1.69 | 130,000 | — | — |
| 2025-05-23 | $1.69 | $1.69 | 69,000 | — | — |
| 2025-05-22 | $1.70 | $1.70 | 147,600 | — | — |
| 2025-05-21 | $1.65 | $1.65 | 157,800 | — | — |
| 2025-05-20 | $1.75 | $1.75 | 119,600 | — | — |
| 2025-05-19 | $1.74 | $1.74 | 130,400 | — | — |
| 2025-05-16 | $1.71 | $1.71 | 90,100 | — | — |
| 2025-05-15 | $1.57 | $1.57 | 59,900 | — | — |
| 2025-05-14 | $1.53 | $1.53 | 87,600 | — | — |
| 2025-05-13 | $1.57 | $1.57 | 176,000 | — | — |
| 2025-05-12 | $1.63 | $1.63 | 207,200 | — | — |
| 2025-05-09 | $1.68 | $1.68 | 69,100 | — | — |
| 2025-05-08 | $1.66 | $1.66 | 85,800 | — | — |
| 2025-05-07 | $1.66 | $1.66 | 172,900 | — | — |
| 2025-05-06 | $1.62 | $1.62 | 95,600 | — | — |
| 2025-05-05 | $1.71 | $1.71 | 81,700 | — | — |
| 2025-05-02 | $1.72 | $1.72 | 79,500 | — | — |
| 2025-05-01 | $1.67 | $1.67 | 137,800 | — | — |
| 2025-04-30 | $1.73 | $1.73 | 211,000 | — | — |
| 2025-04-29 | $1.70 | $1.70 | 104,900 | — | — |
| 2025-04-28 | $1.70 | $1.70 | 245,700 | — | — |
| 2025-04-25 | $1.64 | $1.64 | 112,300 | — | — |
| 2025-04-24 | $1.66 | $1.66 | 237,800 | — | — |
| 2025-04-23 | $1.58 | $1.58 | 204,000 | — | — |
| 2025-04-22 | $1.50 | $1.50 | 149,100 | — | — |
| 2025-04-21 | $1.48 | $1.48 | 138,600 | — | — |
| 2025-04-17 | $1.48 | $1.48 | 63,700 | — | — |
| 2025-04-16 | $1.50 | $1.50 | 80,900 | — | — |
| 2025-04-15 | $1.51 | $1.51 | 124,500 | — | — |
| 2025-04-14 | $1.52 | $1.52 | 114,400 | — | — |
| 2025-04-11 | $1.56 | $1.56 | 178,700 | — | — |
| 2025-04-10 | $1.48 | $1.48 | 155,100 | — | — |
| 2025-04-09 | $1.53 | $1.53 | 238,000 | — | — |
| 2025-04-08 | $1.51 | $1.51 | 198,000 | — | — |
| 2025-04-07 | $1.59 | $1.59 | 379,600 | — | — |
| 2025-04-04 | $1.66 | $1.66 | 249,200 | — | — |
| 2025-04-03 | $1.77 | $1.77 | 230,400 | — | — |
| 2025-04-02 | $1.88 | $1.88 | 283,800 | — | — |
| 2025-04-01 | $1.80 | $1.80 | 213,600 | — | — |
| 2025-03-31 | $1.87 | $1.87 | 120,900 | — | — |
| 2025-03-28 | $1.98 | $1.98 | 98,400 | — | — |
| 2025-03-27 | $2.00 | $2.00 | 148,900 | — | — |
| 2025-03-26 | $1.99 | $1.99 | 158,800 | — | — |
| 2025-03-25 | $1.98 | $1.98 | 373,800 | — | — |
| 2025-03-24 | $2.12 | $2.12 | 297,300 | — | — |
| 2025-03-21 | $2.10 | $2.10 | 177,800 | — | — |
| 2025-03-20 | $2.16 | $2.16 | 118,600 | — | — |
| 2025-03-19 | $2.22 | $2.22 | 166,300 | — | — |
| 2025-03-18 | $2.24 | $2.24 | 195,800 | — | — |
| 2025-03-17 | $2.21 | $2.21 | 195,900 | — | — |
| 2025-03-14 | $2.29 | $2.29 | 142,200 | — | — |
| 2025-03-13 | $2.30 | $2.30 | 164,900 | — | — |
| 2025-03-12 | $2.32 | $2.32 | 145,900 | — | — |
| 2025-03-11 | $2.25 | $2.25 | 261,200 | — | — |
| 2025-03-10 | $2.40 | $2.40 | 179,000 | — | — |
| 2025-03-07 | $2.41 | $2.41 | 218,800 | — | — |
| 2025-03-06 | $2.49 | $2.49 | 202,300 | — | — |
| 2025-03-05 | $2.50 | $2.50 | 351,700 | — | — |
| 2025-03-04 | $2.35 | $2.35 | 151,000 | — | — |
| 2025-03-03 | $2.40 | $2.40 | 232,300 | — | — |
| 2025-02-28 | $2.54 | $2.54 | 228,000 | — | — |
| 2025-02-27 | $2.55 | $2.55 | 175,300 | — | — |
| 2025-02-26 | $2.52 | $2.52 | 103,000 | — | — |
| 2025-02-25 | $2.57 | $2.57 | 131,300 | — | — |
| 2025-02-24 | $2.60 | $2.60 | 227,700 | — | — |
| 2025-02-21 | $2.65 | $2.65 | 161,200 | — | — |
| 2025-02-20 | $2.66 | $2.66 | 166,300 | — | — |
| 2025-02-19 | $2.69 | $2.69 | 191,100 | — | — |
| 2025-02-18 | $2.64 | $2.64 | 224,600 | — | — |
| 2025-02-14 | $2.74 | $2.74 | 373,100 | — | — |
| 2025-02-13 | $2.68 | $2.68 | 375,300 | — | — |
| 2025-02-12 | $2.42 | $2.42 | 168,800 | — | — |
| 2025-02-11 | $2.54 | $2.54 | 245,100 | — | — |
| 2025-02-10 | $2.61 | $2.61 | 181,400 | — | — |
| 2025-02-07 | $2.69 | $2.69 | 182,100 | — | — |
| 2025-02-06 | $2.69 | $2.69 | 133,700 | — | — |
| 2025-02-05 | $2.70 | $2.70 | 262,500 | — | — |
| 2025-02-04 | $2.73 | $2.73 | 163,400 | — | — |
| 2025-02-03 | $2.70 | $2.70 | 208,700 | — | — |
| 2025-01-31 | $2.75 | $2.75 | 538,400 | — | — |
| 2025-01-30 | $2.70 | $2.70 | 100,900 | — | — |
| 2025-01-29 | $2.64 | $2.64 | 89,100 | — | — |
| 2025-01-28 | $2.64 | $2.64 | 75,500 | — | — |
| 2025-01-27 | $2.66 | $2.66 | 83,100 | — | — |
| 2025-01-24 | $2.73 | $2.73 | 134,100 | — | — |
| 2025-01-23 | $2.70 | $2.70 | 99,200 | — | — |
| 2025-01-22 | $2.71 | $2.71 | 112,800 | — | — |
| 2025-01-21 | $2.65 | $2.65 | 135,000 | — | — |
| 2025-01-17 | $2.68 | $2.68 | 74,500 | — | — |
| 2025-01-16 | $2.64 | $2.64 | 224,000 | — | — |
| 2025-01-15 | $2.68 | $2.68 | 114,800 | — | — |
| 2025-01-14 | $2.61 | $2.61 | 174,500 | — | — |
| 2025-01-13 | $2.61 | $2.61 | 178,600 | — | — |
| 2025-01-10 | $2.72 | $2.72 | 73,300 | — | — |
| 2025-01-08 | $2.80 | $2.80 | 71,100 | — | — |
| 2025-01-07 | $2.93 | $2.93 | 119,000 | — | — |
| 2025-01-06 | $2.98 | $2.98 | 125,000 | — | — |
| 2025-01-03 | $2.98 | $2.98 | 187,900 | — | — |
| 2025-01-02 | $2.85 | $2.85 | 139,900 | — | — |