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
- 2015-10-06 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 | $3.01 | $3.01 | 463,100 | — | — |
| 2025-12-30 | $2.90 | $2.90 | 375,200 | — | — |
| 2025-12-29 | $3.01 | $3.01 | 436,900 | — | — |
| 2025-12-26 | $3.03 | $3.03 | 498,900 | — | — |
| 2025-12-24 | $3.04 | $3.04 | 440,400 | — | — |
| 2025-12-23 | $2.90 | $2.90 | 1,725,600 | — | — |
| 2025-12-22 | $3.07 | $3.07 | 551,200 | — | — |
| 2025-12-19 | $3.14 | $3.14 | 2,465,900 | — | — |
| 2025-12-18 | $3.08 | $3.08 | 683,300 | — | — |
| 2025-12-17 | $3.03 | $3.03 | 1,045,600 | — | — |
| 2025-12-16 | $3.21 | $3.21 | 1,752,700 | — | — |
| 2025-12-15 | $3.17 | $3.17 | 1,533,300 | — | — |
| 2025-12-12 | $3.25 | $3.25 | 1,647,400 | — | — |
| 2025-12-11 | $3.36 | $3.36 | 1,966,700 | — | — |
| 2025-12-10 | $3.27 | $3.27 | 1,515,600 | — | — |
| 2025-12-09 | $3.21 | $3.21 | 1,385,600 | — | — |
| 2025-12-08 | $3.28 | $3.28 | 1,849,900 | — | — |
| 2025-12-05 | $2.92 | $2.92 | 834,400 | — | — |
| 2025-12-04 | $3.01 | $3.01 | 1,616,500 | — | — |
| 2025-12-03 | $2.78 | $2.78 | 849,000 | — | — |
| 2025-12-02 | $2.70 | $2.70 | 1,437,700 | — | — |
| 2025-12-01 | $2.61 | $2.61 | 1,212,200 | — | — |
| 2025-11-28 | $2.83 | $2.83 | 504,700 | — | — |
| 2025-11-26 | $2.88 | $2.88 | 1,275,900 | — | — |
| 2025-11-25 | $2.73 | $2.73 | 830,000 | — | — |
| 2025-11-24 | $2.75 | $2.75 | 2,067,500 | — | — |
| 2025-11-21 | $2.51 | $2.51 | 905,900 | — | — |
| 2025-11-20 | $2.41 | $2.41 | 860,200 | — | — |
| 2025-11-19 | $2.46 | $2.46 | 772,500 | — | — |
| 2025-11-18 | $2.49 | $2.49 | 780,300 | — | — |
| 2025-11-17 | $2.45 | $2.45 | 1,057,200 | — | — |
| 2025-11-14 | $2.52 | $2.52 | 2,433,800 | — | — |
| 2025-11-13 | $2.32 | $2.32 | 820,000 | — | — |
| 2025-11-12 | $2.41 | $2.41 | 1,758,400 | — | — |
| 2025-11-11 | $2.30 | $2.30 | 971,200 | — | — |
| 2025-11-10 | $2.13 | $2.13 | 1,111,400 | — | — |
| 2025-11-07 | $2.32 | $2.32 | 1,144,300 | — | — |
| 2025-11-06 | $2.27 | $2.27 | 2,838,700 | — | — |
| 2025-11-05 | $2.26 | $2.26 | 3,545,000 | — | — |
| 2025-11-04 | $2.36 | $2.36 | 1,114,200 | — | — |
| 2025-11-03 | $2.56 | $2.56 | 1,240,100 | — | — |
| 2025-10-31 | $2.52 | $2.52 | 1,233,000 | — | — |
| 2025-10-30 | $2.49 | $2.49 | 1,320,900 | — | — |
| 2025-10-29 | $2.34 | $2.34 | 1,203,200 | — | — |
| 2025-10-28 | $2.39 | $2.39 | 890,800 | — | — |
| 2025-10-27 | $2.34 | $2.34 | 1,338,000 | — | — |
| 2025-10-24 | $2.15 | $2.15 | 1,911,900 | — | — |
| 2025-10-23 | $2.26 | $2.26 | 893,100 | — | — |
| 2025-10-22 | $2.26 | $2.26 | 2,173,000 | — | — |
| 2025-10-21 | $2.38 | $2.38 | 3,697,200 | — | — |
| 2025-10-20 | $2.01 | $2.01 | 726,100 | — | — |
| 2025-10-17 | $1.90 | $1.90 | 735,100 | — | — |
| 2025-10-16 | $2.05 | $2.05 | 1,369,100 | — | — |
| 2025-10-15 | $1.93 | $1.93 | 1,881,700 | — | — |
| 2025-10-14 | $1.81 | $1.81 | 1,690,500 | — | — |
| 2025-10-13 | $1.91 | $1.91 | 920,200 | — | — |
| 2025-10-10 | $1.87 | $1.87 | 592,700 | — | — |
| 2025-10-09 | $1.95 | $1.95 | 634,600 | — | — |
| 2025-10-08 | $1.90 | $1.90 | 782,600 | — | — |
| 2025-10-07 | $1.84 | $1.84 | 797,700 | — | — |
| 2025-10-06 | $1.90 | $1.90 | 1,542,800 | — | — |
| 2025-10-03 | $1.86 | $1.86 | 861,800 | — | — |
| 2025-10-02 | $1.84 | $1.84 | 781,900 | — | — |
| 2025-10-01 | $1.87 | $1.87 | 970,700 | — | — |
| 2025-09-30 | $1.90 | $1.90 | 2,138,200 | — | — |
| 2025-09-29 | $1.92 | $1.92 | 609,100 | — | — |
| 2025-09-26 | $1.99 | $1.99 | 804,300 | — | — |
| 2025-09-25 | $1.87 | $1.87 | 919,500 | — | — |
| 2025-09-24 | $1.87 | $1.87 | 583,100 | — | — |
| 2025-09-23 | $1.83 | $1.83 | 742,500 | — | — |
| 2025-09-22 | $1.93 | $1.93 | 1,143,200 | — | — |
| 2025-09-19 | $1.91 | $1.91 | 2,044,300 | — | — |
| 2025-09-18 | $1.95 | $1.95 | 1,039,300 | — | — |
| 2025-09-17 | $1.81 | $1.81 | 675,700 | — | — |
| 2025-09-16 | $1.84 | $1.84 | 837,200 | — | — |
| 2025-09-15 | $1.84 | $1.84 | 1,070,000 | — | — |
| 2025-09-12 | $1.95 | $1.95 | 2,236,300 | — | — |
| 2025-09-11 | $1.97 | $1.97 | 2,033,800 | — | — |
| 2025-09-10 | $2.04 | $2.04 | 1,498,700 | — | — |
| 2025-09-09 | $2.13 | $2.13 | 743,000 | — | — |
| 2025-09-08 | $2.08 | $2.08 | 518,600 | — | — |
| 2025-09-05 | $2.10 | $2.10 | 749,200 | — | — |
| 2025-09-04 | $2.07 | $2.07 | 763,000 | — | — |
| 2025-09-03 | $2.06 | $2.06 | 700,300 | — | — |
| 2025-09-02 | $1.99 | $1.99 | 949,400 | — | — |
| 2025-08-29 | $1.93 | $1.93 | 832,800 | — | — |
| 2025-08-28 | $1.84 | $1.84 | 396,200 | — | — |
| 2025-08-27 | $1.82 | $1.82 | 459,600 | — | — |
| 2025-08-26 | $1.81 | $1.81 | 321,600 | — | — |
| 2025-08-25 | $1.80 | $1.80 | 514,400 | — | — |
| 2025-08-22 | $1.80 | $1.80 | 578,200 | — | — |
| 2025-08-21 | $1.75 | $1.75 | 261,600 | — | — |
| 2025-08-20 | $1.81 | $1.81 | 513,200 | — | — |
| 2025-08-19 | $1.79 | $1.79 | 997,500 | — | — |
| 2025-08-18 | $1.85 | $1.85 | 1,147,000 | — | — |
| 2025-08-15 | $1.87 | $1.87 | 1,608,600 | — | — |
| 2025-08-14 | $1.69 | $1.69 | 448,100 | — | — |
| 2025-08-13 | $1.70 | $1.70 | 1,589,100 | — | — |
| 2025-08-12 | $1.64 | $1.64 | 559,400 | — | — |
| 2025-08-11 | $1.64 | $1.64 | 1,105,200 | — | — |
| 2025-08-08 | $1.63 | $1.63 | 779,800 | — | — |
| 2025-08-07 | $1.57 | $1.57 | 612,000 | — | — |
| 2025-08-06 | $1.55 | $1.55 | 716,700 | — | — |
| 2025-08-05 | $1.55 | $1.55 | 417,400 | — | — |
| 2025-08-04 | $1.56 | $1.56 | 666,300 | — | — |
| 2025-08-01 | $1.53 | $1.53 | 1,097,200 | — | — |
| 2025-07-31 | $1.53 | $1.53 | 1,284,100 | — | — |
| 2025-07-30 | $1.53 | $1.53 | 6,382,100 | — | — |
| 2025-07-29 | $1.55 | $1.55 | 7,271,100 | — | — |
| 2025-07-28 | $1.68 | $1.68 | 841,300 | — | — |
| 2025-07-25 | $1.70 | $1.70 | 488,900 | — | — |
| 2025-07-24 | $1.68 | $1.68 | 1,386,400 | — | — |
| 2025-07-23 | $1.68 | $1.68 | 346,700 | — | — |
| 2025-07-22 | $1.62 | $1.62 | 555,800 | — | — |
| 2025-07-21 | $1.64 | $1.64 | 1,208,500 | — | — |
| 2025-07-18 | $1.61 | $1.61 | 650,300 | — | — |
| 2025-07-17 | $1.59 | $1.59 | 550,900 | — | — |
| 2025-07-16 | $1.58 | $1.58 | 509,900 | — | — |
| 2025-07-15 | $1.52 | $1.52 | 557,300 | — | — |
| 2025-07-14 | $1.58 | $1.58 | 906,000 | — | — |
| 2025-07-11 | $1.57 | $1.57 | 589,600 | — | — |
| 2025-07-10 | $1.59 | $1.59 | 1,282,500 | — | — |
| 2025-07-09 | $1.54 | $1.54 | 626,100 | — | — |
| 2025-07-08 | $1.45 | $1.45 | 577,800 | — | — |
| 2025-07-07 | $1.46 | $1.46 | 569,000 | — | — |
| 2025-07-03 | $1.44 | $1.44 | 402,400 | — | — |
| 2025-07-02 | $1.45 | $1.45 | 733,100 | — | — |
| 2025-07-01 | $1.41 | $1.41 | 718,900 | — | — |
| 2025-06-30 | $1.42 | $1.42 | 990,100 | — | — |
| 2025-06-27 | $1.47 | $1.47 | 11,556,400 | — | — |
| 2025-06-26 | $1.56 | $1.56 | 994,100 | — | — |
| 2025-06-25 | $1.63 | $1.63 | 971,900 | — | — |
| 2025-06-24 | $1.52 | $1.52 | 681,400 | — | — |
| 2025-06-23 | $1.39 | $1.39 | 1,474,200 | — | — |
| 2025-06-20 | $1.45 | $1.45 | 887,100 | — | — |
| 2025-06-18 | $1.42 | $1.42 | 738,100 | — | — |
| 2025-06-17 | $1.40 | $1.40 | 522,800 | — | — |
| 2025-06-16 | $1.44 | $1.44 | 612,200 | — | — |
| 2025-06-13 | $1.47 | $1.47 | 471,100 | — | — |
| 2025-06-12 | $1.53 | $1.53 | 420,500 | — | — |
| 2025-06-11 | $1.57 | $1.57 | 846,500 | — | — |
| 2025-06-10 | $1.51 | $1.51 | 299,000 | — | — |
| 2025-06-09 | $1.49 | $1.49 | 786,900 | — | — |
| 2025-06-06 | $1.53 | $1.53 | 736,900 | — | — |
| 2025-06-05 | $1.56 | $1.56 | 636,600 | — | — |
| 2025-06-04 | $1.61 | $1.61 | 1,689,300 | — | — |
| 2025-06-03 | $1.47 | $1.47 | 427,800 | — | — |
| 2025-06-02 | $1.44 | $1.44 | 646,000 | — | — |
| 2025-05-30 | $1.46 | $1.46 | 750,800 | — | — |
| 2025-05-29 | $1.46 | $1.46 | 792,300 | — | — |
| 2025-05-28 | $1.41 | $1.41 | 2,811,700 | — | — |
| 2025-05-27 | $1.27 | $1.27 | 624,000 | — | — |
| 2025-05-23 | $1.26 | $1.26 | 404,300 | — | — |
| 2025-05-22 | $1.26 | $1.26 | 464,100 | — | — |
| 2025-05-21 | $1.29 | $1.29 | 641,700 | — | — |
| 2025-05-20 | $1.35 | $1.35 | 489,100 | — | — |
| 2025-05-19 | $1.30 | $1.30 | 531,100 | — | — |
| 2025-05-16 | $1.31 | $1.31 | 491,200 | — | — |
| 2025-05-15 | $1.22 | $1.22 | 536,300 | — | — |
| 2025-05-14 | $1.18 | $1.18 | 478,400 | — | — |
| 2025-05-13 | $1.22 | $1.22 | 413,800 | — | — |
| 2025-05-12 | $1.25 | $1.25 | 430,800 | — | — |
| 2025-05-09 | $1.26 | $1.26 | 524,100 | — | — |
| 2025-05-08 | $1.31 | $1.31 | 1,061,900 | — | — |
| 2025-05-07 | $1.25 | $1.25 | 583,300 | — | — |
| 2025-05-06 | $1.28 | $1.28 | 1,069,900 | — | — |
| 2025-05-05 | $1.28 | $1.28 | 384,000 | — | — |
| 2025-05-02 | $1.44 | $1.44 | 668,900 | — | — |
| 2025-05-01 | $1.38 | $1.38 | 280,700 | — | — |
| 2025-04-30 | $1.38 | $1.38 | 440,600 | — | — |
| 2025-04-29 | $1.33 | $1.33 | 431,700 | — | — |
| 2025-04-28 | $1.36 | $1.36 | 715,600 | — | — |
| 2025-04-25 | $1.34 | $1.34 | 508,800 | — | — |
| 2025-04-24 | $1.27 | $1.27 | 1,008,600 | — | — |
| 2025-04-23 | $1.19 | $1.19 | 1,193,000 | — | — |
| 2025-04-22 | $1.10 | $1.10 | 2,248,200 | — | — |
| 2025-04-21 | $1.13 | $1.13 | 449,800 | — | — |
| 2025-04-17 | $1.14 | $1.14 | 665,900 | — | — |
| 2025-04-16 | $1.13 | $1.13 | 756,500 | — | — |
| 2025-04-15 | $1.12 | $1.12 | 516,000 | — | — |
| 2025-04-14 | $1.18 | $1.18 | 873,900 | — | — |
| 2025-04-11 | $1.15 | $1.15 | 1,761,000 | — | — |
| 2025-04-10 | $1.08 | $1.08 | 1,362,200 | — | — |
| 2025-04-09 | $1.21 | $1.21 | 1,392,400 | — | — |
| 2025-04-08 | $1.23 | $1.23 | 947,800 | — | — |
| 2025-04-07 | $1.33 | $1.33 | 753,400 | — | — |
| 2025-04-04 | $1.40 | $1.40 | 812,300 | — | — |
| 2025-04-03 | $1.49 | $1.49 | 805,500 | — | — |
| 2025-04-02 | $1.54 | $1.54 | 686,200 | — | — |
| 2025-04-01 | $1.48 | $1.48 | 756,100 | — | — |
| 2025-03-31 | $1.53 | $1.53 | 512,500 | — | — |
| 2025-03-28 | $1.59 | $1.59 | 541,500 | — | — |
| 2025-03-27 | $1.62 | $1.62 | 470,900 | — | — |
| 2025-03-26 | $1.62 | $1.62 | 649,900 | — | — |
| 2025-03-25 | $1.67 | $1.67 | 1,112,200 | — | — |
| 2025-03-24 | $1.70 | $1.70 | 1,372,200 | — | — |
| 2025-03-21 | $1.60 | $1.60 | 2,614,900 | — | — |
| 2025-03-20 | $1.57 | $1.57 | 746,800 | — | — |
| 2025-03-19 | $1.55 | $1.55 | 1,220,700 | — | — |
| 2025-03-18 | $1.58 | $1.58 | 2,128,400 | — | — |
| 2025-03-17 | $1.58 | $1.58 | 1,607,000 | — | — |
| 2025-03-14 | $1.56 | $1.56 | 945,300 | — | — |
| 2025-03-13 | $1.56 | $1.56 | 1,095,900 | — | — |
| 2025-03-12 | $1.59 | $1.59 | 3,631,500 | — | — |
| 2025-03-11 | $1.65 | $1.65 | 886,500 | — | — |
| 2025-03-10 | $1.66 | $1.66 | 912,700 | — | — |
| 2025-03-07 | $1.83 | $1.83 | 1,197,700 | — | — |
| 2025-03-06 | $1.82 | $1.82 | 680,300 | — | — |
| 2025-03-05 | $1.85 | $1.85 | 440,000 | — | — |
| 2025-03-04 | $1.93 | $1.93 | 622,300 | — | — |
| 2025-03-03 | $1.96 | $1.96 | 547,600 | — | — |
| 2025-02-28 | $1.99 | $1.99 | 1,102,700 | — | — |
| 2025-02-27 | $1.95 | $1.95 | 640,700 | — | — |
| 2025-02-26 | $2.10 | $2.10 | 636,800 | — | — |
| 2025-02-25 | $2.06 | $2.06 | 510,600 | — | — |
| 2025-02-24 | $2.07 | $2.07 | 495,800 | — | — |
| 2025-02-21 | $2.24 | $2.24 | 371,000 | — | — |
| 2025-02-20 | $2.31 | $2.31 | 354,800 | — | — |
| 2025-02-19 | $2.31 | $2.31 | 622,100 | — | — |
| 2025-02-18 | $2.30 | $2.30 | 423,300 | — | — |
| 2025-02-14 | $2.33 | $2.33 | 473,700 | — | — |
| 2025-02-13 | $2.20 | $2.20 | 388,500 | — | — |
| 2025-02-12 | $2.17 | $2.17 | 726,100 | — | — |
| 2025-02-11 | $2.20 | $2.20 | 412,700 | — | — |
| 2025-02-10 | $2.39 | $2.39 | 604,000 | — | — |
| 2025-02-07 | $2.49 | $2.49 | 715,200 | — | — |
| 2025-02-06 | $2.43 | $2.43 | 792,500 | — | — |
| 2025-02-05 | $2.57 | $2.57 | 643,600 | — | — |
| 2025-02-04 | $2.51 | $2.51 | 703,500 | — | — |
| 2025-02-03 | $2.40 | $2.40 | 544,800 | — | — |
| 2025-01-31 | $2.48 | $2.48 | 2,883,500 | — | — |
| 2025-01-30 | $2.39 | $2.39 | 304,600 | — | — |
| 2025-01-29 | $2.36 | $2.36 | 497,200 | — | — |
| 2025-01-28 | $2.39 | $2.39 | 636,600 | — | — |
| 2025-01-27 | $2.45 | $2.45 | 510,200 | — | — |
| 2025-01-24 | $2.51 | $2.51 | 523,600 | — | — |
| 2025-01-23 | $2.55 | $2.55 | 694,900 | — | — |
| 2025-01-22 | $2.60 | $2.60 | 804,000 | — | — |
| 2025-01-21 | $2.60 | $2.60 | 838,300 | — | — |
| 2025-01-17 | $2.57 | $2.57 | 506,900 | — | — |
| 2025-01-16 | $2.51 | $2.51 | 378,500 | — | — |
| 2025-01-15 | $2.51 | $2.51 | 518,100 | — | — |
| 2025-01-14 | $2.50 | $2.50 | 2,692,900 | — | — |
| 2025-01-13 | $2.48 | $2.48 | 2,164,600 | — | — |
| 2025-01-10 | $2.47 | $2.47 | 1,661,400 | — | — |
| 2025-01-08 | $2.46 | $2.46 | 635,000 | — | — |
| 2025-01-07 | $2.50 | $2.50 | 531,300 | — | — |
| 2025-01-06 | $2.53 | $2.53 | 843,800 | — | — |
| 2025-01-03 | $2.60 | $2.60 | 1,045,700 | — | — |
| 2025-01-02 | $2.48 | $2.48 | 501,400 | — | — |