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
- 2020-05-18 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 | $3.53 | $3.53 | 555,900 | — | — |
| 2025-12-30 | $3.50 | $3.50 | 389,200 | — | — |
| 2025-12-29 | $3.50 | $3.50 | 562,000 | — | — |
| 2025-12-26 | $3.51 | $3.51 | 549,100 | — | — |
| 2025-12-24 | $3.53 | $3.53 | 392,500 | — | — |
| 2025-12-23 | $3.50 | $3.50 | 1,358,900 | — | — |
| 2025-12-22 | $3.70 | $3.70 | 544,200 | — | — |
| 2025-12-19 | $3.73 | $3.73 | 3,187,100 | — | — |
| 2025-12-18 | $3.90 | $3.90 | 1,997,400 | — | — |
| 2025-12-17 | $3.67 | $3.67 | 735,400 | — | — |
| 2025-12-16 | $3.97 | $3.97 | 1,859,700 | — | — |
| 2025-12-15 | $4.21 | $4.21 | 2,502,700 | — | — |
| 2025-12-12 | $4.23 | $4.23 | 1,665,900 | — | — |
| 2025-12-11 | $4.18 | $4.18 | 1,112,600 | — | — |
| 2025-12-10 | $4.01 | $4.01 | 2,510,800 | — | — |
| 2025-12-09 | $3.53 | $3.53 | 1,537,800 | — | — |
| 2025-12-08 | $3.22 | $3.22 | 1,899,100 | — | — |
| 2025-12-05 | $3.29 | $3.29 | 1,844,100 | — | — |
| 2025-12-04 | $3.54 | $3.54 | 2,432,900 | — | — |
| 2025-12-03 | $3.95 | $3.95 | 11,545,500 | — | — |
| 2025-12-02 | $4.60 | $4.60 | 1,309,400 | — | — |
| 2025-12-01 | $4.24 | $4.24 | 563,300 | — | — |
| 2025-11-28 | $4.30 | $4.30 | 254,900 | — | — |
| 2025-11-26 | $4.33 | $4.33 | 388,100 | — | — |
| 2025-11-25 | $4.39 | $4.39 | 525,200 | — | — |
| 2025-11-24 | $4.37 | $4.37 | 971,600 | — | — |
| 2025-11-21 | $4.02 | $4.02 | 1,532,800 | — | — |
| 2025-11-20 | $3.99 | $3.99 | 640,100 | — | — |
| 2025-11-19 | $4.02 | $4.02 | 636,800 | — | — |
| 2025-11-18 | $4.00 | $4.00 | 718,200 | — | — |
| 2025-11-17 | $3.97 | $3.97 | 599,100 | — | — |
| 2025-11-14 | $3.96 | $3.96 | 591,900 | — | — |
| 2025-11-13 | $4.05 | $4.05 | 788,400 | — | — |
| 2025-11-12 | $4.05 | $4.05 | 853,800 | — | — |
| 2025-11-11 | $3.97 | $3.97 | 587,700 | — | — |
| 2025-11-10 | $4.21 | $4.21 | 680,700 | — | — |
| 2025-11-07 | $4.04 | $4.04 | 954,100 | — | — |
| 2025-11-06 | $4.16 | $4.16 | 955,900 | — | — |
| 2025-11-05 | $4.00 | $4.00 | 1,272,400 | — | — |
| 2025-11-04 | $4.03 | $4.03 | 466,800 | — | — |
| 2025-11-03 | $4.18 | $4.18 | 920,400 | — | — |
| 2025-10-31 | $4.46 | $4.46 | 533,800 | — | — |
| 2025-10-30 | $4.63 | $4.63 | 572,900 | — | — |
| 2025-10-29 | $4.61 | $4.61 | 1,121,300 | — | — |
| 2025-10-28 | $4.43 | $4.43 | 548,700 | — | — |
| 2025-10-27 | $4.29 | $4.29 | 509,900 | — | — |
| 2025-10-24 | $4.09 | $4.09 | 492,000 | — | — |
| 2025-10-23 | $4.07 | $4.07 | 421,000 | — | — |
| 2025-10-22 | $4.07 | $4.07 | 774,200 | — | — |
| 2025-10-21 | $4.13 | $4.13 | 709,700 | — | — |
| 2025-10-20 | $4.29 | $4.29 | 1,161,700 | — | — |
| 2025-10-17 | $4.08 | $4.08 | 737,700 | — | — |
| 2025-10-16 | $4.13 | $4.13 | 1,080,200 | — | — |
| 2025-10-15 | $4.26 | $4.26 | 1,046,300 | — | — |
| 2025-10-14 | $4.11 | $4.11 | 1,944,700 | — | — |
| 2025-10-13 | $4.61 | $4.61 | 962,800 | — | — |
| 2025-10-10 | $4.42 | $4.42 | 694,200 | — | — |
| 2025-10-09 | $4.59 | $4.59 | 1,303,300 | — | — |
| 2025-10-08 | $4.54 | $4.54 | 1,203,000 | — | — |
| 2025-10-07 | $4.31 | $4.31 | 1,258,500 | — | — |
| 2025-10-06 | $4.43 | $4.43 | 2,610,300 | — | — |
| 2025-10-03 | $4.08 | $4.08 | 1,396,700 | — | — |
| 2025-10-02 | $3.98 | $3.98 | 784,700 | — | — |
| 2025-10-01 | $4.00 | $4.00 | 1,181,600 | — | — |
| 2025-09-30 | $4.00 | $4.00 | 1,601,200 | — | — |
| 2025-09-29 | $4.02 | $4.02 | 1,327,900 | — | — |
| 2025-09-26 | $3.65 | $3.65 | 1,244,000 | — | — |
| 2025-09-25 | $3.45 | $3.45 | 869,300 | — | — |
| 2025-09-24 | $3.56 | $3.56 | 981,300 | — | — |
| 2025-09-23 | $3.38 | $3.38 | 978,500 | — | — |
| 2025-09-22 | $3.48 | $3.48 | 837,100 | — | — |
| 2025-09-19 | $3.42 | $3.42 | 3,491,700 | — | — |
| 2025-09-18 | $3.39 | $3.39 | 569,500 | — | — |
| 2025-09-17 | $3.25 | $3.25 | 421,100 | — | — |
| 2025-09-16 | $3.31 | $3.31 | 393,500 | — | — |
| 2025-09-15 | $3.20 | $3.20 | 451,000 | — | — |
| 2025-09-12 | $3.31 | $3.31 | 310,900 | — | — |
| 2025-09-11 | $3.33 | $3.33 | 366,700 | — | — |
| 2025-09-10 | $3.23 | $3.23 | 399,900 | — | — |
| 2025-09-09 | $3.32 | $3.32 | 415,700 | — | — |
| 2025-09-08 | $3.52 | $3.52 | 387,300 | — | — |
| 2025-09-05 | $3.54 | $3.54 | 1,163,400 | — | — |
| 2025-09-04 | $3.40 | $3.40 | 932,500 | — | — |
| 2025-09-03 | $3.29 | $3.29 | 648,500 | — | — |
| 2025-09-02 | $3.10 | $3.10 | 592,500 | — | — |
| 2025-08-29 | $3.07 | $3.07 | 262,000 | — | — |
| 2025-08-28 | $3.25 | $3.25 | 724,300 | — | — |
| 2025-08-27 | $3.22 | $3.22 | 700,500 | — | — |
| 2025-08-26 | $3.17 | $3.17 | 692,400 | — | — |
| 2025-08-25 | $3.09 | $3.09 | 306,700 | — | — |
| 2025-08-22 | $3.18 | $3.18 | 1,182,700 | — | — |
| 2025-08-21 | $3.10 | $3.10 | 464,600 | — | — |
| 2025-08-20 | $3.11 | $3.11 | 497,900 | — | — |
| 2025-08-19 | $3.11 | $3.11 | 985,500 | — | — |
| 2025-08-18 | $3.24 | $3.24 | 1,354,900 | — | — |
| 2025-08-15 | $3.13 | $3.13 | 500,000 | — | — |
| 2025-08-14 | $3.19 | $3.19 | 722,200 | — | — |
| 2025-08-13 | $3.09 | $3.09 | 1,002,100 | — | — |
| 2025-08-12 | $2.94 | $2.94 | 822,700 | — | — |
| 2025-08-11 | $2.68 | $2.68 | 637,600 | — | — |
| 2025-08-08 | $2.68 | $2.68 | 610,400 | — | — |
| 2025-08-07 | $2.64 | $2.64 | 420,600 | — | — |
| 2025-08-06 | $2.64 | $2.64 | 610,000 | — | — |
| 2025-08-05 | $2.76 | $2.76 | 748,300 | — | — |
| 2025-08-04 | $2.73 | $2.73 | 630,500 | — | — |
| 2025-08-01 | $2.69 | $2.69 | 668,900 | — | — |
| 2025-07-31 | $2.77 | $2.77 | 693,200 | — | — |
| 2025-07-30 | $2.94 | $2.94 | 1,161,300 | — | — |
| 2025-07-29 | $2.89 | $2.89 | 1,061,600 | — | — |
| 2025-07-28 | $3.12 | $3.12 | 367,600 | — | — |
| 2025-07-25 | $3.28 | $3.28 | 343,700 | — | — |
| 2025-07-24 | $3.23 | $3.23 | 429,000 | — | — |
| 2025-07-23 | $3.20 | $3.20 | 463,600 | — | — |
| 2025-07-22 | $3.05 | $3.05 | 584,300 | — | — |
| 2025-07-21 | $3.14 | $3.14 | 397,900 | — | — |
| 2025-07-18 | $3.03 | $3.03 | 504,500 | — | — |
| 2025-07-17 | $3.11 | $3.11 | 355,900 | — | — |
| 2025-07-16 | $3.04 | $3.04 | 1,640,900 | — | — |
| 2025-07-15 | $3.25 | $3.25 | 635,700 | — | — |
| 2025-07-14 | $3.35 | $3.35 | 621,900 | — | — |
| 2025-07-11 | $3.15 | $3.15 | 388,900 | — | — |
| 2025-07-10 | $3.30 | $3.30 | 593,800 | — | — |
| 2025-07-09 | $3.15 | $3.15 | 871,100 | — | — |
| 2025-07-08 | $2.87 | $2.87 | 1,039,000 | — | — |
| 2025-07-07 | $2.70 | $2.70 | 439,600 | — | — |
| 2025-07-03 | $2.85 | $2.85 | 323,600 | — | — |
| 2025-07-02 | $2.80 | $2.80 | 663,100 | — | — |
| 2025-07-01 | $2.67 | $2.67 | 1,004,800 | — | — |
| 2025-06-30 | $2.68 | $2.68 | 520,300 | — | — |
| 2025-06-27 | $2.71 | $2.71 | 2,835,400 | — | — |
| 2025-06-26 | $2.70 | $2.70 | 1,402,900 | — | — |
| 2025-06-25 | $2.76 | $2.76 | 1,078,700 | — | — |
| 2025-06-24 | $2.85 | $2.85 | 766,700 | — | — |
| 2025-06-23 | $2.68 | $2.68 | 652,300 | — | — |
| 2025-06-20 | $2.77 | $2.77 | 1,324,100 | — | — |
| 2025-06-18 | $3.03 | $3.03 | 848,000 | — | — |
| 2025-06-17 | $3.26 | $3.26 | 678,800 | — | — |
| 2025-06-16 | $3.38 | $3.38 | 1,376,000 | — | — |
| 2025-06-13 | $3.58 | $3.58 | 829,800 | — | — |
| 2025-06-12 | $3.67 | $3.67 | 739,100 | — | — |
| 2025-06-11 | $3.53 | $3.53 | 470,400 | — | — |
| 2025-06-10 | $3.67 | $3.67 | 691,500 | — | — |
| 2025-06-09 | $3.57 | $3.57 | 758,700 | — | — |
| 2025-06-06 | $3.67 | $3.67 | 707,000 | — | — |
| 2025-06-05 | $3.44 | $3.44 | 637,000 | — | — |
| 2025-06-04 | $3.34 | $3.34 | 805,100 | — | — |
| 2025-06-03 | $3.59 | $3.59 | 1,734,800 | — | — |
| 2025-06-02 | $3.51 | $3.51 | 1,694,200 | — | — |
| 2025-05-30 | $3.09 | $3.09 | 955,500 | — | — |
| 2025-05-29 | $2.77 | $2.77 | 710,800 | — | — |
| 2025-05-28 | $2.65 | $2.65 | 1,143,300 | — | — |
| 2025-05-27 | $2.50 | $2.50 | 724,900 | — | — |
| 2025-05-23 | $2.43 | $2.43 | 940,600 | — | — |
| 2025-05-22 | $2.23 | $2.23 | 984,900 | — | — |
| 2025-05-21 | $1.97 | $1.97 | 730,900 | — | — |
| 2025-05-20 | $2.15 | $2.15 | 811,800 | — | — |
| 2025-05-19 | $2.34 | $2.34 | 1,371,900 | — | — |
| 2025-05-16 | $1.89 | $1.89 | 427,000 | — | — |
| 2025-05-15 | $1.69 | $1.69 | 530,400 | — | — |
| 2025-05-14 | $1.81 | $1.81 | 2,622,000 | — | — |
| 2025-05-13 | $1.32 | $1.32 | 269,800 | — | — |
| 2025-05-12 | $1.34 | $1.34 | 238,700 | — | — |
| 2025-05-09 | $1.27 | $1.27 | 262,600 | — | — |
| 2025-05-08 | $1.28 | $1.28 | 290,100 | — | — |
| 2025-05-07 | $1.27 | $1.27 | 116,100 | — | — |
| 2025-05-06 | $1.29 | $1.29 | 249,300 | — | — |
| 2025-05-05 | $1.42 | $1.42 | 187,300 | — | — |
| 2025-05-02 | $1.44 | $1.44 | 326,900 | — | — |
| 2025-05-01 | $1.43 | $1.43 | 200,700 | — | — |
| 2025-04-30 | $1.43 | $1.43 | 205,100 | — | — |
| 2025-04-29 | $1.42 | $1.42 | 189,100 | — | — |
| 2025-04-28 | $1.46 | $1.46 | 410,000 | — | — |
| 2025-04-25 | $1.33 | $1.33 | 139,100 | — | — |
| 2025-04-24 | $1.36 | $1.36 | 180,000 | — | — |
| 2025-04-23 | $1.29 | $1.29 | 399,200 | — | — |
| 2025-04-22 | $1.23 | $1.23 | 334,500 | — | — |
| 2025-04-21 | $1.23 | $1.23 | 266,900 | — | — |
| 2025-04-17 | $1.21 | $1.21 | 165,700 | — | — |
| 2025-04-16 | $1.16 | $1.16 | 155,600 | — | — |
| 2025-04-15 | $1.21 | $1.21 | 242,000 | — | — |
| 2025-04-14 | $1.21 | $1.21 | 273,100 | — | — |
| 2025-04-11 | $1.22 | $1.22 | 307,200 | — | — |
| 2025-04-10 | $1.12 | $1.12 | 220,100 | — | — |
| 2025-04-09 | $1.21 | $1.21 | 416,800 | — | — |
| 2025-04-08 | $1.10 | $1.10 | 251,800 | — | — |
| 2025-04-07 | $1.17 | $1.17 | 599,200 | — | — |
| 2025-04-04 | $1.18 | $1.18 | 691,500 | — | — |
| 2025-04-03 | $1.23 | $1.23 | 471,200 | — | — |
| 2025-04-02 | $1.33 | $1.33 | 350,300 | — | — |
| 2025-04-01 | $1.35 | $1.35 | 418,400 | — | — |
| 2025-03-31 | $1.41 | $1.41 | 525,300 | — | — |
| 2025-03-28 | $1.49 | $1.49 | 253,200 | — | — |
| 2025-03-27 | $1.52 | $1.52 | 575,700 | — | — |
| 2025-03-26 | $1.58 | $1.58 | 437,500 | — | — |
| 2025-03-25 | $1.62 | $1.62 | 168,900 | — | — |
| 2025-03-24 | $1.65 | $1.65 | 386,000 | — | — |
| 2025-03-21 | $1.61 | $1.61 | 567,900 | — | — |
| 2025-03-20 | $1.70 | $1.70 | 210,700 | — | — |
| 2025-03-19 | $1.82 | $1.82 | 196,700 | — | — |
| 2025-03-18 | $1.77 | $1.77 | 331,000 | — | — |
| 2025-03-17 | $1.79 | $1.79 | 381,800 | — | — |
| 2025-03-14 | $1.85 | $1.85 | 215,800 | — | — |
| 2025-03-13 | $1.77 | $1.77 | 738,500 | — | — |
| 2025-03-12 | $1.85 | $1.85 | 275,800 | — | — |
| 2025-03-11 | $1.72 | $1.72 | 289,700 | — | — |
| 2025-03-10 | $1.73 | $1.73 | 283,200 | — | — |
| 2025-03-07 | $1.84 | $1.84 | 337,000 | — | — |
| 2025-03-06 | $1.75 | $1.75 | 181,200 | — | — |
| 2025-03-05 | $1.69 | $1.69 | 305,900 | — | — |
| 2025-03-04 | $1.79 | $1.79 | 588,200 | — | — |
| 2025-03-03 | $1.59 | $1.59 | 243,600 | — | — |
| 2025-02-28 | $1.76 | $1.76 | 635,500 | — | — |
| 2025-02-27 | $1.58 | $1.58 | 231,800 | — | — |
| 2025-02-26 | $1.62 | $1.62 | 203,000 | — | — |
| 2025-02-25 | $1.56 | $1.56 | 277,600 | — | — |
| 2025-02-24 | $1.60 | $1.60 | 343,400 | — | — |
| 2025-02-21 | $1.63 | $1.63 | 320,700 | — | — |
| 2025-02-20 | $1.67 | $1.67 | 299,400 | — | — |
| 2025-02-19 | $1.67 | $1.67 | 335,200 | — | — |
| 2025-02-18 | $1.68 | $1.68 | 541,200 | — | — |
| 2025-02-14 | $1.60 | $1.60 | 468,400 | — | — |
| 2025-02-13 | $1.61 | $1.61 | 412,700 | — | — |
| 2025-02-12 | $1.48 | $1.48 | 444,200 | — | — |
| 2025-02-11 | $1.39 | $1.39 | 522,200 | — | — |
| 2025-02-10 | $1.47 | $1.47 | 524,200 | — | — |
| 2025-02-07 | $1.51 | $1.51 | 777,200 | — | — |
| 2025-02-06 | $1.62 | $1.62 | 446,700 | — | — |
| 2025-02-05 | $1.74 | $1.74 | 391,100 | — | — |
| 2025-02-04 | $1.65 | $1.65 | 562,800 | — | — |
| 2025-02-03 | $1.58 | $1.58 | 506,100 | — | — |
| 2025-01-31 | $1.68 | $1.68 | 674,700 | — | — |
| 2025-01-30 | $1.72 | $1.72 | 565,200 | — | — |
| 2025-01-29 | $1.65 | $1.65 | 481,400 | — | — |
| 2025-01-28 | $1.72 | $1.72 | 627,400 | — | — |
| 2025-01-27 | $1.68 | $1.68 | 598,900 | — | — |
| 2025-01-24 | $1.77 | $1.77 | 363,900 | — | — |
| 2025-01-23 | $1.76 | $1.76 | 359,300 | — | — |
| 2025-01-22 | $1.70 | $1.70 | 491,600 | — | — |
| 2025-01-21 | $1.76 | $1.76 | 489,500 | — | — |
| 2025-01-17 | $1.83 | $1.83 | 548,900 | — | — |
| 2025-01-16 | $1.75 | $1.75 | 381,000 | — | — |
| 2025-01-15 | $1.78 | $1.78 | 589,100 | — | — |
| 2025-01-14 | $1.71 | $1.71 | 422,200 | — | — |
| 2025-01-13 | $1.72 | $1.72 | 588,900 | — | — |
| 2025-01-10 | $1.88 | $1.88 | 764,300 | — | — |
| 2025-01-08 | $1.92 | $1.92 | 392,400 | — | — |
| 2025-01-07 | $2.00 | $2.00 | 669,300 | — | — |
| 2025-01-06 | $1.94 | $1.94 | 1,059,800 | — | — |
| 2025-01-03 | $2.02 | $2.02 | 640,200 | — | — |
| 2025-01-02 | $2.00 | $2.00 | 922,900 | — | — |