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
- 2020-10-30 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 | $3.57 | $3.57 | 386,000 | — | — |
| 2025-12-30 | $3.55 | $3.55 | 251,700 | — | — |
| 2025-12-29 | $3.60 | $3.60 | 337,700 | — | — |
| 2025-12-26 | $3.65 | $3.65 | 375,300 | — | — |
| 2025-12-24 | $3.62 | $3.62 | 379,400 | — | — |
| 2025-12-23 | $3.43 | $3.43 | 553,900 | — | — |
| 2025-12-22 | $3.17 | $3.17 | 258,300 | — | — |
| 2025-12-19 | $3.14 | $3.14 | 1,218,200 | — | — |
| 2025-12-18 | $3.13 | $3.13 | 218,400 | — | — |
| 2025-12-17 | $3.18 | $3.18 | 216,100 | — | — |
| 2025-12-16 | $3.22 | $3.22 | 456,300 | — | — |
| 2025-12-15 | $3.15 | $3.15 | 335,900 | — | — |
| 2025-12-12 | $3.15 | $3.15 | 232,800 | — | — |
| 2025-12-11 | $3.19 | $3.19 | 424,200 | — | — |
| 2025-12-10 | $3.16 | $3.16 | 317,200 | — | — |
| 2025-12-09 | $3.14 | $3.14 | 325,700 | — | — |
| 2025-12-08 | $3.20 | $3.20 | 242,700 | — | — |
| 2025-12-05 | $3.17 | $3.17 | 268,300 | — | — |
| 2025-12-04 | $3.09 | $3.09 | 498,000 | — | — |
| 2025-12-03 | $3.09 | $3.09 | 214,600 | — | — |
| 2025-12-02 | $3.00 | $3.00 | 481,300 | — | — |
| 2025-12-01 | $3.09 | $3.09 | 269,600 | — | — |
| 2025-11-28 | $3.10 | $3.10 | 146,200 | — | — |
| 2025-11-26 | $3.05 | $3.05 | 199,400 | — | — |
| 2025-11-25 | $3.03 | $3.03 | 403,900 | — | — |
| 2025-11-24 | $2.98 | $2.98 | 252,900 | — | — |
| 2025-11-21 | $2.97 | $2.97 | 568,100 | — | — |
| 2025-11-20 | $3.00 | $3.00 | 764,300 | — | — |
| 2025-11-19 | $3.15 | $3.15 | 382,600 | — | — |
| 2025-11-18 | $3.05 | $3.05 | 464,700 | — | — |
| 2025-11-17 | $3.02 | $3.02 | 363,800 | — | — |
| 2025-11-14 | $2.96 | $2.96 | 236,300 | — | — |
| 2025-11-13 | $3.06 | $3.06 | 916,100 | — | — |
| 2025-11-12 | $3.50 | $3.50 | 1,047,200 | — | — |
| 2025-11-11 | $3.38 | $3.38 | 295,100 | — | — |
| 2025-11-10 | $3.33 | $3.33 | 400,200 | — | — |
| 2025-11-07 | $3.27 | $3.27 | 353,700 | — | — |
| 2025-11-06 | $3.25 | $3.25 | 464,400 | — | — |
| 2025-11-05 | $3.24 | $3.24 | 357,600 | — | — |
| 2025-11-04 | $3.21 | $3.21 | 279,700 | — | — |
| 2025-11-03 | $3.25 | $3.25 | 252,800 | — | — |
| 2025-10-31 | $3.25 | $3.25 | 660,500 | — | — |
| 2025-10-30 | $3.27 | $3.27 | 490,300 | — | — |
| 2025-10-29 | $3.29 | $3.29 | 603,100 | — | — |
| 2025-10-28 | $3.21 | $3.21 | 376,900 | — | — |
| 2025-10-27 | $3.25 | $3.25 | 271,300 | — | — |
| 2025-10-24 | $3.21 | $3.21 | 236,400 | — | — |
| 2025-10-23 | $3.19 | $3.19 | 373,800 | — | — |
| 2025-10-22 | $3.28 | $3.28 | 358,600 | — | — |
| 2025-10-21 | $3.29 | $3.29 | 230,700 | — | — |
| 2025-10-20 | $3.22 | $3.22 | 453,200 | — | — |
| 2025-10-17 | $3.06 | $3.06 | 390,700 | — | — |
| 2025-10-16 | $3.12 | $3.12 | 283,000 | — | — |
| 2025-10-15 | $3.15 | $3.15 | 445,900 | — | — |
| 2025-10-14 | $3.14 | $3.14 | 315,000 | — | — |
| 2025-10-13 | $3.11 | $3.11 | 295,300 | — | — |
| 2025-10-10 | $3.14 | $3.14 | 360,100 | — | — |
| 2025-10-09 | $3.13 | $3.13 | 374,400 | — | — |
| 2025-10-08 | $3.10 | $3.10 | 1,154,400 | — | — |
| 2025-10-07 | $2.97 | $2.97 | 1,045,000 | — | — |
| 2025-10-06 | $2.91 | $2.91 | 476,000 | — | — |
| 2025-10-03 | $2.90 | $2.90 | 720,600 | — | — |
| 2025-10-02 | $2.82 | $2.82 | 718,500 | — | — |
| 2025-10-01 | $2.88 | $2.88 | 287,600 | — | — |
| 2025-09-30 | $2.90 | $2.90 | 255,400 | — | — |
| 2025-09-29 | $2.92 | $2.92 | 267,300 | — | — |
| 2025-09-26 | $2.93 | $2.93 | 296,100 | — | — |
| 2025-09-25 | $2.91 | $2.91 | 208,800 | — | — |
| 2025-09-24 | $2.90 | $2.90 | 157,900 | — | — |
| 2025-09-23 | $2.90 | $2.90 | 215,000 | — | — |
| 2025-09-22 | $2.93 | $2.93 | 267,600 | — | — |
| 2025-09-19 | $2.88 | $2.88 | 647,000 | — | — |
| 2025-09-18 | $2.97 | $2.97 | 323,900 | — | — |
| 2025-09-17 | $2.91 | $2.91 | 336,300 | — | — |
| 2025-09-16 | $2.97 | $2.97 | 155,600 | — | — |
| 2025-09-15 | $3.04 | $3.04 | 174,600 | — | — |
| 2025-09-12 | $3.14 | $3.14 | 182,100 | — | — |
| 2025-09-11 | $3.30 | $3.30 | 221,000 | — | — |
| 2025-09-10 | $3.15 | $3.15 | 238,800 | — | — |
| 2025-09-09 | $3.16 | $3.16 | 117,300 | — | — |
| 2025-09-08 | $3.25 | $3.25 | 150,400 | — | — |
| 2025-09-05 | $3.37 | $3.37 | 141,600 | — | — |
| 2025-09-04 | $3.33 | $3.33 | 155,600 | — | — |
| 2025-09-03 | $3.46 | $3.46 | 159,500 | — | — |
| 2025-09-02 | $3.40 | $3.40 | 149,400 | — | — |
| 2025-08-29 | $3.36 | $3.36 | 161,200 | — | — |
| 2025-08-28 | $3.47 | $3.47 | 235,300 | — | — |
| 2025-08-27 | $3.60 | $3.60 | 224,000 | — | — |
| 2025-08-26 | $3.65 | $3.65 | 310,100 | — | — |
| 2025-08-25 | $3.66 | $3.66 | 291,900 | — | — |
| 2025-08-22 | $3.66 | $3.66 | 739,400 | — | — |
| 2025-08-21 | $3.53 | $3.53 | 233,300 | — | — |
| 2025-08-20 | $3.50 | $3.50 | 260,500 | — | — |
| 2025-08-19 | $3.49 | $3.49 | 695,100 | — | — |
| 2025-08-18 | $3.53 | $3.53 | 343,800 | — | — |
| 2025-08-15 | $3.50 | $3.50 | 398,500 | — | — |
| 2025-08-14 | $3.49 | $3.49 | 308,400 | — | — |
| 2025-08-13 | $3.50 | $3.50 | 371,600 | — | — |
| 2025-08-12 | $3.51 | $3.51 | 359,900 | — | — |
| 2025-08-11 | $3.51 | $3.51 | 296,300 | — | — |
| 2025-08-08 | $3.38 | $3.38 | 302,700 | — | — |
| 2025-08-07 | $3.46 | $3.46 | 305,800 | — | — |
| 2025-08-06 | $3.49 | $3.49 | 339,500 | — | — |
| 2025-08-05 | $3.52 | $3.52 | 281,500 | — | — |
| 2025-08-04 | $3.53 | $3.53 | 315,500 | — | — |
| 2025-08-01 | $3.47 | $3.47 | 313,700 | — | — |
| 2025-07-31 | $3.64 | $3.64 | 285,400 | — | — |
| 2025-07-30 | $3.67 | $3.67 | 392,600 | — | — |
| 2025-07-29 | $3.80 | $3.80 | 257,800 | — | — |
| 2025-07-28 | $3.79 | $3.79 | 311,400 | — | — |
| 2025-07-25 | $3.90 | $3.90 | 447,700 | — | — |
| 2025-07-24 | $3.74 | $3.74 | 421,700 | — | — |
| 2025-07-23 | $3.49 | $3.49 | 729,800 | — | — |
| 2025-07-22 | $3.43 | $3.43 | 383,600 | — | — |
| 2025-07-21 | $3.43 | $3.43 | 395,000 | — | — |
| 2025-07-18 | $3.36 | $3.36 | 345,800 | — | — |
| 2025-07-17 | $3.46 | $3.46 | 388,000 | — | — |
| 2025-07-16 | $3.49 | $3.49 | 763,600 | — | — |
| 2025-07-15 | $3.57 | $3.57 | 335,800 | — | — |
| 2025-07-14 | $3.76 | $3.76 | 279,800 | — | — |
| 2025-07-11 | $3.67 | $3.67 | 311,700 | — | — |
| 2025-07-10 | $3.78 | $3.78 | 324,300 | — | — |
| 2025-07-09 | $3.76 | $3.76 | 378,700 | — | — |
| 2025-07-08 | $3.66 | $3.66 | 349,900 | — | — |
| 2025-07-07 | $3.64 | $3.64 | 424,000 | — | — |
| 2025-07-03 | $3.74 | $3.74 | 286,900 | — | — |
| 2025-07-02 | $3.63 | $3.63 | 493,100 | — | — |
| 2025-07-01 | $3.60 | $3.60 | 390,600 | — | — |
| 2025-06-30 | $3.60 | $3.60 | 642,900 | — | — |
| 2025-06-27 | $3.45 | $3.45 | 444,500 | — | — |
| 2025-06-26 | $3.53 | $3.53 | 449,800 | — | — |
| 2025-06-25 | $3.47 | $3.47 | 354,200 | — | — |
| 2025-06-24 | $3.38 | $3.38 | 516,000 | — | — |
| 2025-06-23 | $3.32 | $3.32 | 365,300 | — | — |
| 2025-06-20 | $3.25 | $3.25 | 545,400 | — | — |
| 2025-06-18 | $3.21 | $3.21 | 369,300 | — | — |
| 2025-06-17 | $3.21 | $3.21 | 389,600 | — | — |
| 2025-06-16 | $3.19 | $3.19 | 361,800 | — | — |
| 2025-06-13 | $3.16 | $3.16 | 340,700 | — | — |
| 2025-06-12 | $3.21 | $3.21 | 402,300 | — | — |
| 2025-06-11 | $3.18 | $3.18 | 339,700 | — | — |
| 2025-06-10 | $3.22 | $3.22 | 457,700 | — | — |
| 2025-06-09 | $3.21 | $3.21 | 291,100 | — | — |
| 2025-06-06 | $3.18 | $3.18 | 542,200 | — | — |
| 2025-06-05 | $3.19 | $3.19 | 295,000 | — | — |
| 2025-06-04 | $3.23 | $3.23 | 325,200 | — | — |
| 2025-06-03 | $3.22 | $3.22 | 527,700 | — | — |
| 2025-06-02 | $3.10 | $3.10 | 546,500 | — | — |
| 2025-05-30 | $2.97 | $2.97 | 570,300 | — | — |
| 2025-05-29 | $2.95 | $2.95 | 510,900 | — | — |
| 2025-05-28 | $2.94 | $2.94 | 273,900 | — | — |
| 2025-05-27 | $2.95 | $2.95 | 313,100 | — | — |
| 2025-05-23 | $2.90 | $2.90 | 302,300 | — | — |
| 2025-05-22 | $2.85 | $2.85 | 343,000 | — | — |
| 2025-05-21 | $2.81 | $2.81 | 318,900 | — | — |
| 2025-05-20 | $2.90 | $2.90 | 369,700 | — | — |
| 2025-05-19 | $2.81 | $2.81 | 353,100 | — | — |
| 2025-05-16 | $2.74 | $2.74 | 528,600 | — | — |
| 2025-05-15 | $2.59 | $2.59 | 458,300 | — | — |
| 2025-05-14 | $2.55 | $2.55 | 508,000 | — | — |
| 2025-05-13 | $2.63 | $2.63 | 529,600 | — | — |
| 2025-05-12 | $2.96 | $2.96 | 703,000 | — | — |
| 2025-05-09 | $2.72 | $2.72 | 372,500 | — | — |
| 2025-05-08 | $2.76 | $2.76 | 408,200 | — | — |
| 2025-05-07 | $2.71 | $2.71 | 372,700 | — | — |
| 2025-05-06 | $2.80 | $2.80 | 454,700 | — | — |
| 2025-05-05 | $2.96 | $2.96 | 577,000 | — | — |
| 2025-05-02 | $2.98 | $2.98 | 551,000 | — | — |
| 2025-05-01 | $2.99 | $2.99 | 423,100 | — | — |
| 2025-04-30 | $2.95 | $2.95 | 926,200 | — | — |
| 2025-04-29 | $2.95 | $2.95 | 368,100 | — | — |
| 2025-04-28 | $2.96 | $2.96 | 220,800 | — | — |
| 2025-04-25 | $2.89 | $2.89 | 288,600 | — | — |
| 2025-04-24 | $2.87 | $2.87 | 580,400 | — | — |
| 2025-04-23 | $2.85 | $2.85 | 421,900 | — | — |
| 2025-04-22 | $2.87 | $2.87 | 388,600 | — | — |
| 2025-04-21 | $2.86 | $2.86 | 462,000 | — | — |
| 2025-04-17 | $2.97 | $2.97 | 1,644,000 | — | — |
| 2025-04-16 | $3.00 | $3.00 | 446,500 | — | — |
| 2025-04-15 | $2.82 | $2.82 | 362,100 | — | — |
| 2025-04-14 | $2.94 | $2.94 | 369,900 | — | — |
| 2025-04-11 | $2.71 | $2.71 | 326,600 | — | — |
| 2025-04-10 | $2.69 | $2.69 | 298,200 | — | — |
| 2025-04-09 | $2.74 | $2.74 | 316,900 | — | — |
| 2025-04-08 | $2.65 | $2.65 | 201,200 | — | — |
| 2025-04-07 | $2.78 | $2.78 | 368,300 | — | — |
| 2025-04-04 | $2.79 | $2.79 | 393,400 | — | — |
| 2025-04-03 | $2.90 | $2.90 | 282,000 | — | — |
| 2025-04-02 | $2.88 | $2.88 | 245,100 | — | — |
| 2025-04-01 | $2.85 | $2.85 | 348,000 | — | — |
| 2025-03-31 | $2.99 | $2.99 | 240,700 | — | — |
| 2025-03-28 | $2.93 | $2.93 | 217,600 | — | — |
| 2025-03-27 | $3.02 | $3.02 | 184,700 | — | — |
| 2025-03-26 | $3.18 | $3.18 | 419,000 | — | — |
| 2025-03-25 | $3.20 | $3.20 | 259,000 | — | — |
| 2025-03-24 | $3.20 | $3.20 | 154,600 | — | — |
| 2025-03-21 | $3.22 | $3.22 | 557,700 | — | — |
| 2025-03-20 | $3.15 | $3.15 | 124,600 | — | — |
| 2025-03-19 | $3.17 | $3.17 | 163,600 | — | — |
| 2025-03-18 | $3.17 | $3.17 | 203,000 | — | — |
| 2025-03-17 | $3.13 | $3.13 | 222,500 | — | — |
| 2025-03-14 | $3.08 | $3.08 | 172,200 | — | — |
| 2025-03-13 | $3.06 | $3.06 | 193,400 | — | — |
| 2025-03-12 | $3.10 | $3.10 | 332,900 | — | — |
| 2025-03-11 | $2.92 | $2.92 | 343,500 | — | — |
| 2025-03-10 | $2.92 | $2.92 | 293,700 | — | — |
| 2025-03-07 | $2.99 | $2.99 | 374,500 | — | — |
| 2025-03-06 | $3.00 | $3.00 | 307,000 | — | — |
| 2025-03-05 | $3.01 | $3.01 | 176,900 | — | — |
| 2025-03-04 | $2.90 | $2.90 | 517,900 | — | — |
| 2025-03-03 | $2.90 | $2.90 | 270,500 | — | — |
| 2025-02-28 | $3.03 | $3.03 | 399,000 | — | — |
| 2025-02-27 | $3.06 | $3.06 | 449,600 | — | — |
| 2025-02-26 | $3.16 | $3.16 | 260,000 | — | — |
| 2025-02-25 | $3.14 | $3.14 | 288,400 | — | — |
| 2025-02-24 | $3.14 | $3.14 | 249,500 | — | — |
| 2025-02-21 | $3.09 | $3.09 | 309,100 | — | — |
| 2025-02-20 | $3.14 | $3.14 | 176,900 | — | — |
| 2025-02-19 | $3.09 | $3.09 | 177,100 | — | — |
| 2025-02-18 | $3.10 | $3.10 | 324,900 | — | — |
| 2025-02-14 | $3.15 | $3.15 | 203,300 | — | — |
| 2025-02-13 | $3.11 | $3.11 | 275,600 | — | — |
| 2025-02-12 | $3.11 | $3.11 | 366,300 | — | — |
| 2025-02-11 | $2.99 | $2.99 | 432,600 | — | — |
| 2025-02-10 | $3.04 | $3.04 | 213,600 | — | — |
| 2025-02-07 | $2.98 | $2.98 | 238,500 | — | — |
| 2025-02-06 | $3.10 | $3.10 | 190,900 | — | — |
| 2025-02-05 | $3.12 | $3.12 | 844,200 | — | — |
| 2025-02-04 | $2.97 | $2.97 | 241,800 | — | — |
| 2025-02-03 | $2.92 | $2.92 | 382,900 | — | — |
| 2025-01-31 | $3.06 | $3.06 | 264,000 | — | — |
| 2025-01-30 | $2.99 | $2.99 | 498,900 | — | — |
| 2025-01-29 | $3.00 | $3.00 | 420,800 | — | — |
| 2025-01-28 | $3.10 | $3.10 | 367,200 | — | — |
| 2025-01-27 | $3.15 | $3.15 | 306,100 | — | — |
| 2025-01-24 | $3.16 | $3.16 | 350,500 | — | — |
| 2025-01-23 | $3.10 | $3.10 | 482,500 | — | — |
| 2025-01-22 | $3.12 | $3.12 | 514,200 | — | — |
| 2025-01-21 | $3.24 | $3.24 | 320,500 | — | — |
| 2025-01-17 | $3.37 | $3.37 | 337,700 | — | — |
| 2025-01-16 | $3.33 | $3.33 | 406,600 | — | — |
| 2025-01-15 | $3.32 | $3.32 | 679,700 | — | — |
| 2025-01-14 | $3.15 | $3.15 | 424,700 | — | — |
| 2025-01-13 | $3.20 | $3.20 | 766,700 | — | — |
| 2025-01-10 | $3.27 | $3.27 | 596,300 | — | — |
| 2025-01-08 | $3.34 | $3.34 | 356,800 | — | — |
| 2025-01-07 | $3.36 | $3.36 | 382,700 | — | — |
| 2025-01-06 | $3.40 | $3.40 | 583,600 | — | — |
| 2025-01-03 | $3.52 | $3.52 | 282,200 | — | — |
| 2025-01-02 | $3.42 | $3.42 | 365,900 | — | — |