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
- 2021-01-08 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 | $2.99 | $2.99 | 459,400 | — | — |
| 2025-12-30 | $2.90 | $2.90 | 391,500 | — | — |
| 2025-12-29 | $2.83 | $2.83 | 338,000 | — | — |
| 2025-12-26 | $2.91 | $2.91 | 233,400 | — | — |
| 2025-12-24 | $3.06 | $3.06 | 84,600 | — | — |
| 2025-12-23 | $3.04 | $3.04 | 188,000 | — | — |
| 2025-12-22 | $3.03 | $3.03 | 345,700 | — | — |
| 2025-12-19 | $3.07 | $3.07 | 196,500 | — | — |
| 2025-12-18 | $2.92 | $2.92 | 254,800 | — | — |
| 2025-12-17 | $2.92 | $2.92 | 452,800 | — | — |
| 2025-12-16 | $3.08 | $3.08 | 167,500 | — | — |
| 2025-12-15 | $3.03 | $3.03 | 253,000 | — | — |
| 2025-12-12 | $3.08 | $3.08 | 545,100 | — | — |
| 2025-12-11 | $3.38 | $3.38 | 415,100 | — | — |
| 2025-12-10 | $3.50 | $3.50 | 561,300 | — | — |
| 2025-12-09 | $3.47 | $3.47 | 377,500 | — | — |
| 2025-12-08 | $3.43 | $3.43 | 585,200 | — | — |
| 2025-12-05 | $3.32 | $3.32 | 266,200 | — | — |
| 2025-12-04 | $3.46 | $3.46 | 419,100 | — | — |
| 2025-12-03 | $3.35 | $3.35 | 540,500 | — | — |
| 2025-12-02 | $3.10 | $3.10 | 228,800 | — | — |
| 2025-12-01 | $3.19 | $3.19 | 220,000 | — | — |
| 2025-11-28 | $3.30 | $3.30 | 190,300 | — | — |
| 2025-11-26 | $3.26 | $3.26 | 182,900 | — | — |
| 2025-11-25 | $3.24 | $3.24 | 375,700 | — | — |
| 2025-11-24 | $3.23 | $3.23 | 322,700 | — | — |
| 2025-11-21 | $2.94 | $2.94 | 391,300 | — | — |
| 2025-11-20 | $2.86 | $2.86 | 588,300 | — | — |
| 2025-11-19 | $3.01 | $3.01 | 387,600 | — | — |
| 2025-11-18 | $3.12 | $3.12 | 469,400 | — | — |
| 2025-11-17 | $3.04 | $3.04 | 833,700 | — | — |
| 2025-11-14 | $3.14 | $3.14 | 4,780,900 | — | — |
| 2025-11-13 | $2.66 | $2.66 | 1,051,700 | — | — |
| 2025-11-12 | $2.60 | $2.60 | 428,200 | — | — |
| 2025-11-11 | $2.73 | $2.73 | 327,900 | — | — |
| 2025-11-10 | $2.75 | $2.75 | 846,000 | — | — |
| 2025-11-07 | $3.23 | $3.23 | 374,900 | — | — |
| 2025-11-06 | $3.13 | $3.13 | 587,900 | — | — |
| 2025-11-05 | $3.24 | $3.24 | 233,500 | — | — |
| 2025-11-04 | $3.12 | $3.12 | 367,700 | — | — |
| 2025-11-03 | $3.24 | $3.24 | 584,600 | — | — |
| 2025-10-31 | $3.60 | $3.60 | 428,200 | — | — |
| 2025-10-30 | $3.52 | $3.52 | 769,000 | — | — |
| 2025-10-29 | $3.64 | $3.64 | 519,500 | — | — |
| 2025-10-28 | $3.49 | $3.49 | 536,600 | — | — |
| 2025-10-27 | $3.39 | $3.39 | 677,800 | — | — |
| 2025-10-24 | $3.40 | $3.40 | 400,700 | — | — |
| 2025-10-23 | $3.37 | $3.37 | 450,800 | — | — |
| 2025-10-22 | $3.24 | $3.24 | 1,880,900 | — | — |
| 2025-10-21 | $3.79 | $3.79 | 820,900 | — | — |
| 2025-10-20 | $3.80 | $3.80 | 404,300 | — | — |
| 2025-10-17 | $3.57 | $3.57 | 752,700 | — | — |
| 2025-10-16 | $3.82 | $3.82 | 874,000 | — | — |
| 2025-10-15 | $4.23 | $4.23 | 860,000 | — | — |
| 2025-10-14 | $4.08 | $4.08 | 570,200 | — | — |
| 2025-10-13 | $4.28 | $4.28 | 614,700 | — | — |
| 2025-10-10 | $3.82 | $3.82 | 1,380,600 | — | — |
| 2025-10-09 | $4.54 | $4.54 | 616,800 | — | — |
| 2025-10-08 | $4.32 | $4.32 | 475,400 | — | — |
| 2025-10-07 | $4.30 | $4.30 | 479,800 | — | — |
| 2025-10-06 | $4.47 | $4.47 | 546,300 | — | — |
| 2025-10-03 | $4.32 | $4.32 | 1,125,800 | — | — |
| 2025-10-02 | $4.47 | $4.47 | 915,300 | — | — |
| 2025-10-01 | $3.95 | $3.95 | 283,800 | — | — |
| 2025-09-30 | $3.89 | $3.89 | 406,600 | — | — |
| 2025-09-29 | $3.87 | $3.87 | 356,400 | — | — |
| 2025-09-26 | $3.84 | $3.84 | 442,400 | — | — |
| 2025-09-25 | $4.00 | $4.00 | 656,600 | — | — |
| 2025-09-24 | $4.14 | $4.14 | 532,900 | — | — |
| 2025-09-23 | $4.23 | $4.23 | 860,800 | — | — |
| 2025-09-22 | $4.56 | $4.56 | 1,142,300 | — | — |
| 2025-09-19 | $4.73 | $4.73 | 1,604,200 | — | — |
| 2025-09-18 | $4.14 | $4.14 | 465,100 | — | — |
| 2025-09-17 | $4.10 | $4.10 | 744,400 | — | — |
| 2025-09-16 | $4.36 | $4.36 | 1,116,500 | — | — |
| 2025-09-15 | $4.14 | $4.14 | 661,600 | — | — |
| 2025-09-12 | $4.05 | $4.05 | 622,700 | — | — |
| 2025-09-11 | $3.82 | $3.82 | 371,400 | — | — |
| 2025-09-10 | $3.85 | $3.85 | 350,900 | — | — |
| 2025-09-09 | $4.09 | $4.09 | 403,900 | — | — |
| 2025-09-08 | $3.81 | $3.81 | 397,000 | — | — |
| 2025-09-05 | $3.82 | $3.82 | 787,100 | — | — |
| 2025-09-04 | $4.26 | $4.26 | 815,200 | — | — |
| 2025-09-03 | $3.97 | $3.97 | 1,591,700 | — | — |
| 2025-09-02 | $4.07 | $4.07 | 1,359,100 | — | — |
| 2025-08-29 | $3.80 | $3.80 | 3,054,500 | — | — |
| 2025-08-28 | $3.42 | $3.42 | 1,677,400 | — | — |
| 2025-08-27 | $3.06 | $3.06 | 275,900 | — | — |
| 2025-08-26 | $3.18 | $3.18 | 430,300 | — | — |
| 2025-08-25 | $3.16 | $3.16 | 432,500 | — | — |
| 2025-08-22 | $3.21 | $3.21 | 623,200 | — | — |
| 2025-08-21 | $3.08 | $3.08 | 243,100 | — | — |
| 2025-08-20 | $3.01 | $3.01 | 393,800 | — | — |
| 2025-08-19 | $2.96 | $2.96 | 614,300 | — | — |
| 2025-08-18 | $3.15 | $3.15 | 785,200 | — | — |
| 2025-08-15 | $3.10 | $3.10 | 2,230,200 | — | — |
| 2025-08-14 | $3.55 | $3.55 | 2,728,500 | — | — |
| 2025-08-13 | $3.66 | $3.66 | 1,370,900 | — | — |
| 2025-08-12 | $3.40 | $3.40 | 1,263,000 | — | — |
| 2025-08-11 | $3.29 | $3.29 | 582,200 | — | — |
| 2025-08-08 | $2.91 | $2.91 | 174,100 | — | — |
| 2025-08-07 | $2.82 | $2.82 | 264,100 | — | — |
| 2025-08-06 | $2.92 | $2.92 | 295,900 | — | — |
| 2025-08-05 | $2.96 | $2.96 | 310,600 | — | — |
| 2025-08-04 | $3.07 | $3.07 | 554,500 | — | — |
| 2025-08-01 | $2.85 | $2.85 | 640,100 | — | — |
| 2025-07-31 | $2.95 | $2.95 | 402,600 | — | — |
| 2025-07-30 | $3.02 | $3.02 | 465,100 | — | — |
| 2025-07-29 | $3.12 | $3.12 | 510,100 | — | — |
| 2025-07-28 | $3.19 | $3.19 | 811,500 | — | — |
| 2025-07-25 | $3.07 | $3.07 | 425,900 | — | — |
| 2025-07-24 | $3.16 | $3.16 | 1,178,100 | — | — |
| 2025-07-23 | $2.69 | $2.69 | 362,900 | — | — |
| 2025-07-22 | $2.79 | $2.79 | 409,500 | — | — |
| 2025-07-21 | $2.93 | $2.93 | 609,100 | — | — |
| 2025-07-18 | $2.86 | $2.86 | 604,600 | — | — |
| 2025-07-17 | $2.93 | $2.93 | 1,575,700 | — | — |
| 2025-07-16 | $2.64 | $2.64 | 1,241,800 | — | — |
| 2025-07-15 | $2.38 | $2.38 | 488,800 | — | — |
| 2025-07-14 | $2.25 | $2.25 | 150,100 | — | — |
| 2025-07-11 | $2.18 | $2.18 | 234,300 | — | — |
| 2025-07-10 | $2.31 | $2.31 | 334,700 | — | — |
| 2025-07-09 | $2.30 | $2.30 | 281,500 | — | — |
| 2025-07-08 | $2.23 | $2.23 | 439,300 | — | — |
| 2025-07-07 | $2.05 | $2.05 | 211,800 | — | — |
| 2025-07-03 | $2.13 | $2.13 | 180,500 | — | — |
| 2025-07-02 | $2.14 | $2.14 | 231,400 | — | — |
| 2025-07-01 | $2.19 | $2.19 | 322,300 | — | — |
| 2025-06-30 | $2.12 | $2.12 | 133,300 | — | — |
| 2025-06-27 | $2.11 | $2.11 | 244,200 | — | — |
| 2025-06-26 | $2.09 | $2.09 | 302,100 | — | — |
| 2025-06-25 | $2.01 | $2.01 | 146,300 | — | — |
| 2025-06-24 | $2.03 | $2.03 | 206,000 | — | — |
| 2025-06-23 | $1.96 | $1.96 | 198,600 | — | — |
| 2025-06-20 | $2.00 | $2.00 | 100,400 | — | — |
| 2025-06-18 | $2.02 | $2.02 | 118,300 | — | — |
| 2025-06-17 | $1.97 | $1.97 | 121,900 | — | — |
| 2025-06-16 | $2.06 | $2.06 | 133,200 | — | — |
| 2025-06-13 | $2.02 | $2.02 | 147,900 | — | — |
| 2025-06-12 | $2.08 | $2.08 | 111,100 | — | — |
| 2025-06-11 | $2.11 | $2.11 | 186,600 | — | — |
| 2025-06-10 | $2.13 | $2.13 | 325,500 | — | — |
| 2025-06-09 | $2.21 | $2.21 | 249,200 | — | — |
| 2025-06-06 | $2.36 | $2.36 | 253,900 | — | — |
| 2025-06-05 | $2.20 | $2.20 | 166,800 | — | — |
| 2025-06-04 | $2.31 | $2.31 | 119,400 | — | — |
| 2025-06-03 | $2.26 | $2.26 | 158,100 | — | — |
| 2025-06-02 | $2.28 | $2.28 | 157,100 | — | — |
| 2025-05-30 | $2.15 | $2.15 | 348,500 | — | — |
| 2025-05-29 | $2.29 | $2.29 | 275,600 | — | — |
| 2025-05-28 | $2.34 | $2.34 | 540,900 | — | — |
| 2025-05-27 | $2.50 | $2.50 | 620,100 | — | — |
| 2025-05-23 | $2.30 | $2.30 | 432,900 | — | — |
| 2025-05-22 | $2.34 | $2.34 | 658,500 | — | — |
| 2025-05-21 | $2.11 | $2.11 | 391,400 | — | — |
| 2025-05-20 | $2.17 | $2.17 | 448,400 | — | — |
| 2025-05-19 | $2.27 | $2.27 | 604,300 | — | — |
| 2025-05-16 | $2.06 | $2.06 | 650,700 | — | — |
| 2025-05-15 | $1.98 | $1.98 | 273,400 | — | — |
| 2025-05-14 | $1.88 | $1.88 | 330,000 | — | — |
| 2025-05-13 | $1.93 | $1.93 | 314,000 | — | — |
| 2025-05-12 | $1.85 | $1.85 | 297,900 | — | — |
| 2025-05-09 | $1.85 | $1.85 | 117,600 | — | — |
| 2025-05-08 | $1.79 | $1.79 | 192,100 | — | — |
| 2025-05-07 | $1.73 | $1.73 | 321,700 | — | — |
| 2025-05-06 | $1.88 | $1.88 | 100,500 | — | — |
| 2025-05-05 | $1.91 | $1.91 | 234,600 | — | — |
| 2025-05-02 | $1.92 | $1.92 | 288,100 | — | — |
| 2025-05-01 | $1.80 | $1.80 | 157,900 | — | — |
| 2025-04-30 | $1.84 | $1.84 | 144,000 | — | — |
| 2025-04-29 | $1.75 | $1.75 | 86,400 | — | — |
| 2025-04-28 | $1.74 | $1.74 | 200,600 | — | — |
| 2025-04-25 | $1.85 | $1.85 | 116,900 | — | — |
| 2025-04-24 | $1.87 | $1.87 | 139,600 | — | — |
| 2025-04-23 | $1.74 | $1.74 | 125,900 | — | — |
| 2025-04-22 | $1.82 | $1.82 | 662,400 | — | — |
| 2025-04-21 | $1.47 | $1.47 | 130,600 | — | — |
| 2025-04-17 | $1.54 | $1.54 | 242,900 | — | — |
| 2025-04-16 | $1.66 | $1.66 | 3,039,800 | — | — |
| 2025-04-15 | $1.36 | $1.36 | 40,500 | — | — |
| 2025-04-14 | $1.32 | $1.32 | 84,300 | — | — |
| 2025-04-11 | $1.28 | $1.28 | 102,000 | — | — |
| 2025-04-10 | $1.28 | $1.28 | 121,600 | — | — |
| 2025-04-09 | $1.41 | $1.41 | 159,600 | — | — |
| 2025-04-08 | $1.22 | $1.22 | 185,000 | — | — |
| 2025-04-07 | $1.30 | $1.30 | 145,800 | — | — |
| 2025-04-04 | $1.36 | $1.36 | 268,800 | — | — |
| 2025-04-03 | $1.46 | $1.46 | 86,600 | — | — |
| 2025-04-02 | $1.50 | $1.50 | 102,300 | — | — |
| 2025-04-01 | $1.48 | $1.48 | 125,300 | — | — |
| 2025-03-31 | $1.55 | $1.55 | 305,200 | — | — |
| 2025-03-28 | $1.51 | $1.51 | 190,100 | — | — |
| 2025-03-27 | $1.54 | $1.54 | 45,500 | — | — |
| 2025-03-26 | $1.54 | $1.54 | 185,700 | — | — |
| 2025-03-25 | $1.60 | $1.60 | 143,600 | — | — |
| 2025-03-24 | $1.66 | $1.66 | 1,124,700 | — | — |
| 2025-03-21 | $1.67 | $1.67 | 284,500 | — | — |
| 2025-03-20 | $1.81 | $1.81 | 215,900 | — | — |
| 2025-03-19 | $1.87 | $1.87 | 172,100 | — | — |
| 2025-03-18 | $1.82 | $1.82 | 176,900 | — | — |
| 2025-03-17 | $1.89 | $1.89 | 276,800 | — | — |
| 2025-03-14 | $1.86 | $1.86 | 723,200 | — | — |
| 2025-03-13 | $1.56 | $1.56 | 264,600 | — | — |
| 2025-03-12 | $1.52 | $1.52 | 266,500 | — | — |
| 2025-03-11 | $1.49 | $1.49 | 170,500 | — | — |
| 2025-03-10 | $1.51 | $1.51 | 239,000 | — | — |
| 2025-03-07 | $1.61 | $1.61 | 91,400 | — | — |
| 2025-03-06 | $1.61 | $1.61 | 147,700 | — | — |
| 2025-03-05 | $1.66 | $1.66 | 103,100 | — | — |
| 2025-03-04 | $1.61 | $1.61 | 458,300 | — | — |
| 2025-03-03 | $1.55 | $1.55 | 186,500 | — | — |
| 2025-02-28 | $1.65 | $1.65 | 156,000 | — | — |
| 2025-02-27 | $1.64 | $1.64 | 301,000 | — | — |
| 2025-02-26 | $1.73 | $1.73 | 133,100 | — | — |
| 2025-02-25 | $1.70 | $1.70 | 362,900 | — | — |
| 2025-02-24 | $1.78 | $1.78 | 389,700 | — | — |
| 2025-02-21 | $1.85 | $1.85 | 654,000 | — | — |
| 2025-02-20 | $2.00 | $2.00 | 399,400 | — | — |
| 2025-02-19 | $1.98 | $1.98 | 738,400 | — | — |
| 2025-02-18 | $1.96 | $1.96 | 455,900 | — | — |
| 2025-02-14 | $2.05 | $2.05 | 755,600 | — | — |
| 2025-02-13 | $2.22 | $2.22 | 805,800 | — | — |
| 2025-02-12 | $2.32 | $2.32 | 383,000 | — | — |
| 2025-02-11 | $2.36 | $2.36 | 899,700 | — | — |
| 2025-02-10 | $2.56 | $2.56 | 1,139,500 | — | — |
| 2025-02-07 | $2.32 | $2.32 | 734,600 | — | — |
| 2025-02-06 | $2.30 | $2.30 | 1,093,900 | — | — |
| 2025-02-05 | $2.07 | $2.07 | 478,900 | — | — |
| 2025-02-04 | $2.06 | $2.06 | 1,154,300 | — | — |
| 2025-02-03 | $1.82 | $1.82 | 700,500 | — | — |
| 2025-01-31 | $1.97 | $1.97 | 884,700 | — | — |
| 2025-01-30 | $1.96 | $1.96 | 889,700 | — | — |
| 2025-01-29 | $1.87 | $1.87 | 652,700 | — | — |
| 2025-01-28 | $1.79 | $1.79 | 444,800 | — | — |
| 2025-01-27 | $1.76 | $1.76 | 1,603,400 | — | — |
| 2025-01-24 | $1.93 | $1.93 | 1,344,700 | — | — |
| 2025-01-23 | $1.95 | $1.95 | 1,000,800 | — | — |
| 2025-01-22 | $1.95 | $1.95 | 1,706,700 | — | — |
| 2025-01-21 | $2.17 | $2.17 | 2,084,900 | — | — |
| 2025-01-17 | $2.03 | $2.03 | 2,145,500 | — | — |
| 2025-01-16 | $2.49 | $2.49 | 3,678,900 | — | — |
| 2025-01-15 | $2.13 | $2.13 | 4,016,100 | — | — |
| 2025-01-14 | $1.96 | $1.96 | 2,672,100 | — | — |
| 2025-01-13 | $1.81 | $1.81 | 3,537,000 | — | — |
| 2025-01-10 | $2.40 | $2.40 | 4,479,800 | — | — |
| 2025-01-08 | $2.28 | $2.28 | 9,505,500 | — | — |
| 2025-01-07 | $3.63 | $3.63 | 6,213,900 | — | — |
| 2025-01-06 | $3.98 | $3.98 | 7,076,800 | — | — |
| 2025-01-03 | $4.27 | $4.27 | 5,933,300 | — | — |
| 2025-01-02 | $5.01 | $5.01 | 6,789,600 | — | — |