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
- 2020-01-29 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 | $3.46 | $3.46 | 354,800 | — | — |
| 2025-12-30 | $3.46 | $3.46 | 339,100 | — | — |
| 2025-12-29 | $3.50 | $3.50 | 286,900 | — | — |
| 2025-12-26 | $3.60 | $3.60 | 286,900 | — | — |
| 2025-12-24 | $3.66 | $3.66 | 130,800 | — | — |
| 2025-12-23 | $3.58 | $3.58 | 526,500 | — | — |
| 2025-12-22 | $3.93 | $3.93 | 628,100 | — | — |
| 2025-12-19 | $3.65 | $3.65 | 873,600 | — | — |
| 2025-12-18 | $3.67 | $3.67 | 603,500 | — | — |
| 2025-12-17 | $3.62 | $3.62 | 609,100 | — | — |
| 2025-12-16 | $3.93 | $3.93 | 415,300 | — | — |
| 2025-12-15 | $3.78 | $3.78 | 712,600 | — | — |
| 2025-12-12 | $4.13 | $4.13 | 1,044,000 | — | — |
| 2025-12-11 | $3.79 | $3.79 | 1,486,800 | — | — |
| 2025-12-10 | $4.20 | $4.20 | 778,700 | — | — |
| 2025-12-09 | $4.46 | $4.46 | 717,300 | — | — |
| 2025-12-08 | $4.30 | $4.30 | 938,000 | — | — |
| 2025-12-05 | $4.55 | $4.55 | 604,000 | — | — |
| 2025-12-04 | $4.65 | $4.65 | 499,700 | — | — |
| 2025-12-03 | $4.65 | $4.65 | 1,358,100 | — | — |
| 2025-12-02 | $4.41 | $4.41 | 1,604,100 | — | — |
| 2025-12-01 | $4.51 | $4.51 | 1,854,700 | — | — |
| 2025-11-28 | $5.10 | $5.10 | 1,291,800 | — | — |
| 2025-11-26 | $4.92 | $4.92 | 2,925,600 | — | — |
| 2025-11-25 | $4.82 | $4.82 | 2,367,500 | — | — |
| 2025-11-24 | $4.09 | $4.09 | 3,310,700 | — | — |
| 2025-11-21 | $3.79 | $3.79 | 1,969,300 | — | — |
| 2025-11-20 | $3.88 | $3.88 | 3,595,900 | — | — |
| 2025-11-19 | $3.38 | $3.38 | 2,411,700 | — | — |
| 2025-11-18 | $3.37 | $3.37 | 7,205,600 | — | — |
| 2025-11-17 | $3.03 | $3.03 | 44,362,600 | — | — |
| 2025-11-14 | $2.34 | $2.34 | 617,500 | — | — |
| 2025-11-13 | $2.29 | $2.29 | 555,900 | — | — |
| 2025-11-12 | $2.43 | $2.43 | 1,712,900 | — | — |
| 2025-11-11 | $2.11 | $2.11 | 168,800 | — | — |
| 2025-11-10 | $1.99 | $1.99 | 114,700 | — | — |
| 2025-11-07 | $2.00 | $2.00 | 242,400 | — | — |
| 2025-11-06 | $1.99 | $1.99 | 192,200 | — | — |
| 2025-11-05 | $2.04 | $2.04 | 220,500 | — | — |
| 2025-11-04 | $1.89 | $1.89 | 246,400 | — | — |
| 2025-11-03 | $2.02 | $2.02 | 275,200 | — | — |
| 2025-10-31 | $2.10 | $2.10 | 174,100 | — | — |
| 2025-10-30 | $2.08 | $2.08 | 202,400 | — | — |
| 2025-10-29 | $2.20 | $2.20 | 724,500 | — | — |
| 2025-10-28 | $2.10 | $2.10 | 257,500 | — | — |
| 2025-10-27 | $2.15 | $2.15 | 1,339,600 | — | — |
| 2025-10-24 | $2.05 | $2.05 | 268,000 | — | — |
| 2025-10-23 | $2.02 | $2.02 | 138,700 | — | — |
| 2025-10-22 | $2.03 | $2.03 | 477,700 | — | — |
| 2025-10-21 | $2.17 | $2.17 | 820,100 | — | — |
| 2025-10-20 | $2.07 | $2.07 | 529,800 | — | — |
| 2025-10-17 | $1.98 | $1.98 | 476,000 | — | — |
| 2025-10-16 | $2.03 | $2.03 | 2,936,300 | — | — |
| 2025-10-15 | $1.81 | $1.81 | 857,600 | — | — |
| 2025-10-14 | $1.68 | $1.68 | 662,300 | — | — |
| 2025-10-13 | $1.66 | $1.66 | 1,447,600 | — | — |
| 2025-10-10 | $1.70 | $1.70 | 7,806,000 | — | — |
| 2025-10-09 | $2.20 | $2.20 | 8,698,000 | — | — |
| 2025-10-08 | $2.27 | $2.27 | 228,400 | — | — |
| 2025-10-07 | $2.26 | $2.26 | 182,000 | — | — |
| 2025-10-06 | $2.26 | $2.26 | 326,000 | — | — |
| 2025-10-03 | $2.22 | $2.22 | 210,900 | — | — |
| 2025-10-02 | $2.23 | $2.23 | 229,900 | — | — |
| 2025-10-01 | $2.13 | $2.13 | 294,900 | — | — |
| 2025-09-30 | $2.07 | $2.07 | 133,800 | — | — |
| 2025-09-29 | $2.04 | $2.04 | 175,300 | — | — |
| 2025-09-26 | $1.97 | $1.97 | 770,000 | — | — |
| 2025-09-25 | $2.13 | $2.13 | 201,100 | — | — |
| 2025-09-24 | $2.19 | $2.19 | 136,200 | — | — |
| 2025-09-23 | $2.23 | $2.23 | 242,200 | — | — |
| 2025-09-22 | $2.32 | $2.32 | 170,400 | — | — |
| 2025-09-19 | $2.32 | $2.32 | 167,900 | — | — |
| 2025-09-18 | $2.35 | $2.35 | 98,500 | — | — |
| 2025-09-17 | $2.32 | $2.32 | 78,900 | — | — |
| 2025-09-16 | $2.37 | $2.37 | 111,400 | — | — |
| 2025-09-15 | $2.39 | $2.39 | 138,700 | — | — |
| 2025-09-12 | $2.48 | $2.48 | 313,200 | — | — |
| 2025-09-11 | $2.39 | $2.39 | 199,700 | — | — |
| 2025-09-10 | $2.31 | $2.31 | 170,100 | — | — |
| 2025-09-09 | $2.36 | $2.36 | 229,300 | — | — |
| 2025-09-08 | $2.35 | $2.35 | 265,800 | — | — |
| 2025-09-05 | $2.29 | $2.29 | 169,300 | — | — |
| 2025-09-04 | $2.28 | $2.28 | 129,600 | — | — |
| 2025-09-03 | $2.28 | $2.28 | 69,500 | — | — |
| 2025-09-02 | $2.33 | $2.33 | 121,500 | — | — |
| 2025-08-29 | $2.31 | $2.31 | 119,700 | — | — |
| 2025-08-28 | $2.32 | $2.32 | 80,500 | — | — |
| 2025-08-27 | $2.35 | $2.35 | 96,600 | — | — |
| 2025-08-26 | $2.43 | $2.43 | 349,800 | — | — |
| 2025-08-25 | $2.24 | $2.24 | 412,900 | — | — |
| 2025-08-22 | $2.37 | $2.37 | 346,700 | — | — |
| 2025-08-21 | $2.38 | $2.38 | 222,100 | — | — |
| 2025-08-20 | $2.49 | $2.49 | 397,700 | — | — |
| 2025-08-19 | $2.61 | $2.61 | 217,800 | — | — |
| 2025-08-18 | $2.69 | $2.69 | 171,400 | — | — |
| 2025-08-15 | $2.74 | $2.74 | 282,200 | — | — |
| 2025-08-14 | $2.72 | $2.72 | 169,700 | — | — |
| 2025-08-13 | $2.70 | $2.70 | 312,000 | — | — |
| 2025-08-12 | $2.77 | $2.77 | 242,900 | — | — |
| 2025-08-11 | $2.82 | $2.82 | 545,600 | — | — |
| 2025-08-08 | $2.55 | $2.55 | 163,500 | — | — |
| 2025-08-07 | $2.60 | $2.60 | 103,400 | — | — |
| 2025-08-06 | $2.67 | $2.67 | 211,300 | — | — |
| 2025-08-05 | $2.72 | $2.72 | 159,200 | — | — |
| 2025-08-04 | $2.68 | $2.68 | 136,300 | — | — |
| 2025-08-01 | $2.51 | $2.51 | 349,800 | — | — |
| 2025-07-31 | $2.73 | $2.73 | 143,300 | — | — |
| 2025-07-30 | $2.73 | $2.73 | 237,500 | — | — |
| 2025-07-29 | $2.66 | $2.66 | 464,400 | — | — |
| 2025-07-28 | $2.93 | $2.93 | 269,700 | — | — |
| 2025-07-25 | $2.89 | $2.89 | 454,800 | — | — |
| 2025-07-24 | $2.85 | $2.85 | 519,900 | — | — |
| 2025-07-23 | $2.66 | $2.66 | 367,000 | — | — |
| 2025-07-22 | $2.57 | $2.57 | 189,900 | — | — |
| 2025-07-21 | $2.53 | $2.53 | 227,000 | — | — |
| 2025-07-18 | $2.65 | $2.65 | 476,300 | — | — |
| 2025-07-17 | $2.81 | $2.81 | 306,900 | — | — |
| 2025-07-16 | $2.74 | $2.74 | 280,900 | — | — |
| 2025-07-15 | $2.68 | $2.68 | 222,800 | — | — |
| 2025-07-14 | $2.86 | $2.86 | 307,700 | — | — |
| 2025-07-11 | $2.71 | $2.71 | 330,200 | — | — |
| 2025-07-10 | $2.85 | $2.85 | 366,000 | — | — |
| 2025-07-09 | $2.72 | $2.72 | 337,400 | — | — |
| 2025-07-08 | $2.53 | $2.53 | 644,700 | — | — |
| 2025-07-07 | $2.36 | $2.36 | 333,300 | — | — |
| 2025-07-03 | $2.36 | $2.36 | 191,000 | — | — |
| 2025-07-02 | $2.38 | $2.38 | 285,800 | — | — |
| 2025-07-01 | $2.33 | $2.33 | 358,900 | — | — |
| 2025-06-30 | $2.17 | $2.17 | 284,400 | — | — |
| 2025-06-27 | $2.05 | $2.05 | 440,400 | — | — |
| 2025-06-26 | $2.17 | $2.17 | 725,100 | — | — |
| 2025-06-25 | $2.29 | $2.29 | 1,616,000 | — | — |
| 2025-06-24 | $3.06 | $3.06 | 835,900 | — | — |
| 2025-06-23 | $2.64 | $2.64 | 287,200 | — | — |
| 2025-06-20 | $2.60 | $2.60 | 372,300 | — | — |
| 2025-06-18 | $2.70 | $2.70 | 212,500 | — | — |
| 2025-06-17 | $2.63 | $2.63 | 348,500 | — | — |
| 2025-06-16 | $2.83 | $2.83 | 205,900 | — | — |
| 2025-06-13 | $2.81 | $2.81 | 372,100 | — | — |
| 2025-06-12 | $2.94 | $2.94 | 302,000 | — | — |
| 2025-06-11 | $2.80 | $2.80 | 389,300 | — | — |
| 2025-06-10 | $2.88 | $2.88 | 568,600 | — | — |
| 2025-06-09 | $3.06 | $3.06 | 321,900 | — | — |
| 2025-06-06 | $3.21 | $3.21 | 633,900 | — | — |
| 2025-06-05 | $3.05 | $3.05 | 961,000 | — | — |
| 2025-06-04 | $3.24 | $3.24 | 2,724,700 | — | — |
| 2025-06-03 | $2.61 | $2.61 | 390,700 | — | — |
| 2025-06-02 | $2.64 | $2.64 | 364,400 | — | — |
| 2025-05-30 | $2.35 | $2.35 | 242,100 | — | — |
| 2025-05-29 | $2.40 | $2.40 | 722,800 | — | — |
| 2025-05-28 | $2.43 | $2.43 | 1,431,600 | — | — |
| 2025-05-27 | $2.04 | $2.04 | 243,900 | — | — |
| 2025-05-23 | $1.98 | $1.98 | 277,900 | — | — |
| 2025-05-22 | $2.08 | $2.08 | 322,500 | — | — |
| 2025-05-21 | $2.01 | $2.01 | 328,700 | — | — |
| 2025-05-20 | $2.14 | $2.14 | 574,800 | — | — |
| 2025-05-19 | $2.12 | $2.12 | 678,000 | — | — |
| 2025-05-16 | $1.79 | $1.79 | 342,900 | — | — |
| 2025-05-15 | $1.69 | $1.69 | 178,000 | — | — |
| 2025-05-14 | $1.69 | $1.69 | 724,800 | — | — |
| 2025-05-13 | $1.70 | $1.70 | 456,300 | — | — |
| 2025-05-12 | $1.55 | $1.55 | 180,000 | — | — |
| 2025-05-09 | $1.53 | $1.53 | 176,900 | — | — |
| 2025-05-08 | $1.60 | $1.60 | 299,200 | — | — |
| 2025-05-07 | $1.58 | $1.58 | 377,200 | — | — |
| 2025-05-06 | $1.44 | $1.44 | 270,100 | — | — |
| 2025-05-05 | $1.55 | $1.55 | 175,800 | — | — |
| 2025-05-02 | $1.61 | $1.61 | 677,200 | — | — |
| 2025-05-01 | $1.57 | $1.57 | 333,400 | — | — |
| 2025-04-30 | $1.49 | $1.49 | 217,100 | — | — |
| 2025-04-29 | $1.47 | $1.47 | 188,600 | — | — |
| 2025-04-28 | $1.55 | $1.55 | 125,800 | — | — |
| 2025-04-25 | $1.57 | $1.57 | 269,300 | — | — |
| 2025-04-24 | $1.64 | $1.64 | 465,600 | — | — |
| 2025-04-23 | $1.51 | $1.51 | 539,300 | — | — |
| 2025-04-22 | $1.47 | $1.47 | 1,012,400 | — | — |
| 2025-04-21 | $1.35 | $1.35 | 3,496,100 | — | — |
| 2025-04-17 | $1.22 | $1.22 | 73,600 | — | — |
| 2025-04-16 | $1.26 | $1.26 | 126,200 | — | — |
| 2025-04-15 | $1.22 | $1.22 | 85,500 | — | — |
| 2025-04-14 | $1.24 | $1.24 | 189,500 | — | — |
| 2025-04-11 | $1.30 | $1.30 | 128,900 | — | — |
| 2025-04-10 | $1.28 | $1.28 | 182,200 | — | — |
| 2025-04-09 | $1.29 | $1.29 | 405,400 | — | — |
| 2025-04-08 | $1.22 | $1.22 | 201,900 | — | — |
| 2025-04-07 | $1.24 | $1.24 | 190,000 | — | — |
| 2025-04-04 | $1.31 | $1.31 | 252,900 | — | — |
| 2025-04-03 | $1.41 | $1.41 | 275,300 | — | — |
| 2025-04-02 | $1.59 | $1.59 | 207,800 | — | — |
| 2025-04-01 | $1.49 | $1.49 | 215,400 | — | — |
| 2025-03-31 | $1.50 | $1.50 | 352,400 | — | — |
| 2025-03-28 | $1.65 | $1.65 | 406,100 | — | — |
| 2025-03-27 | $1.85 | $1.85 | 167,300 | — | — |
| 2025-03-26 | $1.85 | $1.85 | 292,100 | — | — |
| 2025-03-25 | $1.97 | $1.97 | 450,000 | — | — |
| 2025-03-24 | $1.85 | $1.85 | 243,200 | — | — |
| 2025-03-21 | $1.75 | $1.75 | 225,100 | — | — |
| 2025-03-20 | $1.80 | $1.80 | 98,800 | — | — |
| 2025-03-19 | $1.83 | $1.83 | 312,400 | — | — |
| 2025-03-18 | $1.78 | $1.78 | 234,100 | — | — |
| 2025-03-17 | $1.93 | $1.93 | 418,900 | — | — |
| 2025-03-14 | $1.71 | $1.71 | 174,400 | — | — |
| 2025-03-13 | $1.65 | $1.65 | 162,900 | — | — |
| 2025-03-12 | $1.70 | $1.70 | 355,200 | — | — |
| 2025-03-11 | $1.60 | $1.60 | 240,100 | — | — |
| 2025-03-10 | $1.60 | $1.60 | 234,800 | — | — |
| 2025-03-07 | $1.74 | $1.74 | 172,100 | — | — |
| 2025-03-06 | $1.71 | $1.71 | 247,400 | — | — |
| 2025-03-05 | $1.69 | $1.69 | 225,700 | — | — |
| 2025-03-04 | $1.66 | $1.66 | 409,800 | — | — |
| 2025-03-03 | $1.65 | $1.65 | 384,900 | — | — |
| 2025-02-28 | $1.83 | $1.83 | 373,400 | — | — |
| 2025-02-27 | $1.79 | $1.79 | 658,300 | — | — |
| 2025-02-26 | $1.74 | $1.74 | 628,000 | — | — |
| 2025-02-25 | $1.80 | $1.80 | 966,600 | — | — |
| 2025-02-24 | $1.97 | $1.97 | 724,000 | — | — |
| 2025-02-21 | $2.13 | $2.13 | 381,700 | — | — |
| 2025-02-20 | $2.23 | $2.23 | 456,600 | — | — |
| 2025-02-19 | $2.31 | $2.31 | 935,400 | — | — |
| 2025-02-18 | $2.48 | $2.48 | 412,500 | — | — |
| 2025-02-14 | $2.73 | $2.73 | 506,500 | — | — |
| 2025-02-13 | $2.60 | $2.60 | 373,900 | — | — |
| 2025-02-12 | $2.58 | $2.58 | 399,600 | — | — |
| 2025-02-11 | $2.52 | $2.52 | 701,300 | — | — |
| 2025-02-10 | $2.74 | $2.74 | 840,400 | — | — |
| 2025-02-07 | $2.94 | $2.94 | 739,600 | — | — |
| 2025-02-06 | $3.08 | $3.08 | 833,400 | — | — |
| 2025-02-05 | $3.14 | $3.14 | 911,400 | — | — |
| 2025-02-04 | $3.14 | $3.14 | 1,385,700 | — | — |
| 2025-02-03 | $3.24 | $3.24 | 3,753,900 | — | — |
| 2025-01-31 | $4.87 | $4.87 | 118,200 | — | — |
| 2025-01-30 | $4.89 | $4.89 | 157,800 | — | — |
| 2025-01-29 | $4.89 | $4.89 | 154,000 | — | — |
| 2025-01-28 | $4.86 | $4.86 | 187,700 | — | — |
| 2025-01-27 | $4.84 | $4.84 | 186,100 | — | — |
| 2025-01-24 | $4.92 | $4.92 | 245,400 | — | — |
| 2025-01-23 | $5.11 | $5.11 | 163,600 | — | — |
| 2025-01-22 | $5.31 | $5.31 | 220,500 | — | — |
| 2025-01-21 | $5.22 | $5.22 | 312,100 | — | — |
| 2025-01-17 | $5.01 | $5.01 | 233,500 | — | — |
| 2025-01-16 | $5.01 | $5.01 | 314,500 | — | — |
| 2025-01-15 | $4.82 | $4.82 | 186,900 | — | — |
| 2025-01-14 | $4.67 | $4.67 | 339,200 | — | — |
| 2025-01-13 | $4.77 | $4.77 | 239,300 | — | — |
| 2025-01-10 | $4.89 | $4.89 | 294,500 | — | — |
| 2025-01-08 | $5.16 | $5.16 | 538,800 | — | — |
| 2025-01-07 | $5.05 | $5.05 | 4,282,300 | — | — |
| 2025-01-06 | $5.35 | $5.35 | 185,600 | — | — |
| 2025-01-03 | $5.39 | $5.39 | 228,700 | — | — |
| 2025-01-02 | $5.11 | $5.11 | 230,500 | — | — |