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
- 2021-02-08 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 | $2.73 | $2.73 | 6,900 | — | — |
| 2025-12-30 | $2.69 | $2.69 | 7,300 | — | — |
| 2025-12-29 | $2.61 | $2.61 | 15,500 | — | — |
| 2025-12-26 | $2.72 | $2.72 | 32,300 | — | — |
| 2025-12-24 | $2.88 | $2.88 | 6,400 | — | — |
| 2025-12-23 | $2.92 | $2.92 | 5,400 | — | — |
| 2025-12-22 | $3.04 | $3.04 | 5,600 | — | — |
| 2025-12-19 | $3.01 | $3.01 | 6,600 | — | — |
| 2025-12-18 | $2.95 | $2.95 | 2,400 | — | — |
| 2025-12-17 | $2.99 | $2.99 | 11,700 | — | — |
| 2025-12-16 | $2.92 | $2.92 | 5,800 | — | — |
| 2025-12-15 | $2.93 | $2.93 | 17,500 | — | — |
| 2025-12-12 | $3.16 | $3.16 | 8,900 | — | — |
| 2025-12-11 | $3.37 | $3.37 | 10,300 | — | — |
| 2025-12-10 | $3.53 | $3.53 | 12,200 | — | — |
| 2025-12-09 | $3.64 | $3.64 | 74,000 | — | — |
| 2025-12-08 | $3.37 | $3.37 | 244,800 | — | — |
| 2025-12-05 | $3.20 | $3.20 | 7,500 | — | — |
| 2025-12-04 | $3.07 | $3.07 | 800 | — | — |
| 2025-12-03 | $3.18 | $3.18 | 8,400 | — | — |
| 2025-12-02 | $3.05 | $3.05 | 17,800 | — | — |
| 2025-12-01 | $3.21 | $3.21 | 7,200 | — | — |
| 2025-11-28 | $3.43 | $3.43 | 26,400 | — | — |
| 2025-11-26 | $3.44 | $3.44 | 70,900 | — | — |
| 2025-11-25 | $3.23 | $3.23 | 973,000 | — | — |
| 2025-11-24 | $2.36 | $2.36 | 36,700 | — | — |
| 2025-11-21 | $2.29 | $2.29 | 14,100 | — | — |
| 2025-11-20 | $2.41 | $2.41 | 8,500 | — | — |
| 2025-11-19 | $2.47 | $2.47 | 3,200 | — | — |
| 2025-11-18 | $2.56 | $2.56 | 6,800 | — | — |
| 2025-11-17 | $2.60 | $2.60 | 8,000 | — | — |
| 2025-11-14 | $2.64 | $2.64 | 8,600 | — | — |
| 2025-11-13 | $2.68 | $2.68 | 5,600 | — | — |
| 2025-11-12 | $2.65 | $2.65 | 5,800 | — | — |
| 2025-11-11 | $2.61 | $2.61 | 3,900 | — | — |
| 2025-11-10 | $2.55 | $2.55 | 16,200 | — | — |
| 2025-11-07 | $2.57 | $2.57 | 12,800 | — | — |
| 2025-11-06 | $2.66 | $2.66 | 16,400 | — | — |
| 2025-11-05 | $2.70 | $2.70 | 13,800 | — | — |
| 2025-11-04 | $2.80 | $2.80 | 34,300 | — | — |
| 2025-11-03 | $3.01 | $3.01 | 45,700 | — | — |
| 2025-10-31 | $3.06 | $3.06 | 14,200 | — | — |
| 2025-10-30 | $3.06 | $3.06 | 22,300 | — | — |
| 2025-10-29 | $3.21 | $3.21 | 17,100 | — | — |
| 2025-10-28 | $3.20 | $3.20 | 44,900 | — | — |
| 2025-10-27 | $3.10 | $3.10 | 31,700 | — | — |
| 2025-10-24 | $3.21 | $3.21 | 27,700 | — | — |
| 2025-10-23 | $3.02 | $3.02 | 33,500 | — | — |
| 2025-10-22 | $2.90 | $2.90 | 41,500 | — | — |
| 2025-10-21 | $3.29 | $3.29 | 37,600 | — | — |
| 2025-10-20 | $3.46 | $3.46 | 22,000 | — | — |
| 2025-10-17 | $3.50 | $3.50 | 26,000 | — | — |
| 2025-10-16 | $3.77 | $3.77 | 35,900 | — | — |
| 2025-10-15 | $3.95 | $3.95 | 41,000 | — | — |
| 2025-10-14 | $3.91 | $3.91 | 76,200 | — | — |
| 2025-10-13 | $4.08 | $4.08 | 126,600 | — | — |
| 2025-10-10 | $3.92 | $3.92 | 418,600 | — | — |
| 2025-10-09 | $4.86 | $4.86 | 26,671,800 | — | — |
| 2025-10-08 | $3.31 | $3.31 | 4,634,200 | — | — |
| 2025-10-07 | $3.37 | $3.37 | 40,500 | — | — |
| 2025-10-06 | $3.41 | $3.41 | 9,500 | — | — |
| 2025-10-03 | $3.37 | $3.37 | 47,600 | — | — |
| 2025-10-02 | $3.50 | $3.50 | 56,900 | — | — |
| 2025-10-01 | $3.27 | $3.27 | 34,200 | — | — |
| 2025-09-30 | $3.36 | $3.36 | 74,700 | — | — |
| 2025-09-29 | $3.55 | $3.55 | 106,000 | — | — |
| 2025-09-26 | $3.30 | $3.30 | 14,300 | — | — |
| 2025-09-25 | $3.26 | $3.26 | 22,700 | — | — |
| 2025-09-24 | $3.35 | $3.35 | 15,800 | — | — |
| 2025-09-23 | $3.24 | $3.24 | 19,600 | — | — |
| 2025-09-22 | $3.31 | $3.31 | 50,900 | — | — |
| 2025-09-19 | $3.47 | $3.47 | 184,300 | — | — |
| 2025-09-18 | $3.25 | $3.25 | 41,200 | — | — |
| 2025-09-17 | $3.09 | $3.09 | 79,400 | — | — |
| 2025-09-16 | $3.04 | $3.04 | 259,500 | — | — |
| 2025-09-15 | $2.96 | $2.96 | 39,000 | — | — |
| 2025-09-12 | $3.13 | $3.13 | 73,900 | — | — |
| 2025-09-11 | $3.02 | $3.02 | 579,200 | — | — |
| 2025-09-10 | $3.09 | $3.09 | 150,600 | — | — |
| 2025-09-09 | $3.11 | $3.11 | 316,700 | — | — |
| 2025-09-08 | $3.07 | $3.07 | 283,400 | — | — |
| 2025-09-05 | $2.87 | $2.87 | 155,300 | — | — |
| 2025-09-04 | $2.78 | $2.78 | 328,500 | — | — |
| 2025-09-03 | $3.21 | $3.21 | 32,592,100 | — | — |
| 2025-09-02 | $2.85 | $2.85 | 11,400 | — | — |
| 2025-08-29 | $2.76 | $2.76 | 5,100 | — | — |
| 2025-08-28 | $2.77 | $2.77 | 17,300 | — | — |
| 2025-08-27 | $2.77 | $2.77 | 37,000 | — | — |
| 2025-08-26 | $2.79 | $2.79 | 300,500 | — | — |
| 2025-08-25 | $2.86 | $2.86 | 30,200 | — | — |
| 2025-08-22 | $2.87 | $2.87 | 16,500 | — | — |
| 2025-08-21 | $2.70 | $2.70 | 2,700 | — | — |
| 2025-08-20 | $2.74 | $2.74 | 9,100 | — | — |
| 2025-08-19 | $2.74 | $2.74 | 8,000 | — | — |
| 2025-08-18 | $2.80 | $2.80 | 4,300 | — | — |
| 2025-08-15 | $2.76 | $2.76 | 7,100 | — | — |
| 2025-08-14 | $2.81 | $2.81 | 2,900 | — | — |
| 2025-08-13 | $2.81 | $2.81 | 19,400 | — | — |
| 2025-08-12 | $2.78 | $2.78 | 28,200 | — | — |
| 2025-08-11 | $2.74 | $2.74 | 18,300 | — | — |
| 2025-08-08 | $2.69 | $2.69 | 9,300 | — | — |
| 2025-08-07 | $2.83 | $2.83 | 15,700 | — | — |
| 2025-08-06 | $2.65 | $2.65 | 45,300 | — | — |
| 2025-08-05 | $2.84 | $2.84 | 50,100 | — | — |
| 2025-08-04 | $2.79 | $2.79 | 39,400 | — | — |
| 2025-08-01 | $2.87 | $2.87 | 26,800 | — | — |
| 2025-07-31 | $3.06 | $3.06 | 13,500 | — | — |
| 2025-07-30 | $3.18 | $3.18 | 65,400 | — | — |
| 2025-07-29 | $3.00 | $3.00 | 60,000 | — | — |
| 2025-07-28 | $3.00 | $3.00 | 11,300 | — | — |
| 2025-07-25 | $2.96 | $2.96 | 52,200 | — | — |
| 2025-07-24 | $2.96 | $2.96 | 73,000 | — | — |
| 2025-07-23 | $3.20 | $3.20 | 66,200 | — | — |
| 2025-07-22 | $2.92 | $2.92 | 46,400 | — | — |
| 2025-07-21 | $2.97 | $2.97 | 90,600 | — | — |
| 2025-07-18 | $2.80 | $2.80 | 12,700 | — | — |
| 2025-07-17 | $2.87 | $2.87 | 38,800 | — | — |
| 2025-07-16 | $2.78 | $2.78 | 15,600 | — | — |
| 2025-07-15 | $2.77 | $2.77 | 60,800 | — | — |
| 2025-07-14 | $2.66 | $2.66 | 183,700 | — | — |
| 2025-07-11 | $2.75 | $2.75 | 118,000 | — | — |
| 2025-07-10 | $2.64 | $2.64 | 75,700 | — | — |
| 2025-07-09 | $2.60 | $2.60 | 75,600 | — | — |
| 2025-07-08 | $2.60 | $2.60 | 102,000 | — | — |
| 2025-07-07 | $2.61 | $2.61 | 18,600 | — | — |
| 2025-07-03 | $2.75 | $2.75 | 33,800 | — | — |
| 2025-07-02 | $2.63 | $2.63 | 21,800 | — | — |
| 2025-07-01 | $2.70 | $2.70 | 27,500 | — | — |
| 2025-06-30 | $2.75 | $2.75 | 27,500 | — | — |
| 2025-06-27 | $2.84 | $2.84 | 45,900 | — | — |
| 2025-06-26 | $3.01 | $3.01 | 43,600 | — | — |
| 2025-06-25 | $2.95 | $2.95 | 15,200 | — | — |
| 2025-06-24 | $2.98 | $2.98 | 74,200 | — | — |
| 2025-06-23 | $2.65 | $2.65 | 35,000 | — | — |
| 2025-06-20 | $2.70 | $2.70 | 156,400 | — | — |
| 2025-06-18 | $2.82 | $2.82 | 74,100 | — | — |
| 2025-06-17 | $2.80 | $2.80 | 44,700 | — | — |
| 2025-06-16 | $2.70 | $2.70 | 93,500 | — | — |
| 2025-06-13 | $2.77 | $2.77 | 53,700 | — | — |
| 2025-06-12 | $3.19 | $3.19 | 36,500 | — | — |
| 2025-06-11 | $3.32 | $3.32 | 61,500 | — | — |
| 2025-06-10 | $3.39 | $3.39 | 145,900 | — | — |
| 2025-06-09 | $3.75 | $3.75 | 109,800 | — | — |
| 2025-06-06 | $3.76 | $3.76 | 556,100 | — | — |
| 2025-06-05 | $3.85 | $3.85 | 899,700 | — | — |
| 2025-06-04 | $3.66 | $3.66 | 36,195,000 | — | — |
| 2025-06-03 | $2.37 | $2.37 | 2,010,400 | — | — |
| 2025-06-02 | $2.30 | $2.30 | 37,500 | — | — |
| 2025-05-30 | $2.42 | $2.42 | 54,600 | — | — |
| 2025-05-29 | $2.34 | $2.34 | 39,100 | — | — |
| 2025-05-28 | $2.37 | $2.37 | 68,100 | — | — |
| 2025-05-27 | $2.43 | $2.43 | 37,000 | — | — |
| 2025-05-23 | $2.26 | $2.26 | 37,800 | — | — |
| 2025-05-22 | $2.38 | $2.38 | 35,300 | — | — |
| 2025-05-21 | $2.26 | $2.26 | 30,200 | — | — |
| 2025-05-20 | $2.33 | $2.33 | 28,800 | — | — |
| 2025-05-19 | $2.47 | $2.47 | 62,200 | — | — |
| 2025-05-16 | $2.44 | $2.44 | 92,200 | — | — |
| 2025-05-15 | $2.40 | $2.40 | 260,000 | — | — |
| 2025-05-14 | $2.49 | $2.49 | 320,000 | — | — |
| 2025-05-13 | $2.67 | $2.67 | 2,184,700 | — | — |
| 2025-05-12 | $2.68 | $2.68 | 39,739,000 | — | — |
| 2025-05-09 | $2.02 | $2.02 | 44,900 | — | — |
| 2025-05-08 | $1.93 | $1.93 | 4,400 | — | — |
| 2025-05-07 | $1.91 | $1.91 | 29,700 | — | — |
| 2025-05-06 | $2.21 | $2.21 | 103,500 | — | — |
| 2025-05-05 | $1.98 | $1.98 | 6,300 | — | — |
| 2025-05-02 | $1.95 | $1.95 | 11,700 | — | — |
| 2025-05-01 | $1.86 | $1.86 | 8,300 | — | — |
| 2025-04-30 | $1.79 | $1.79 | 22,200 | — | — |
| 2025-04-29 | $1.87 | $1.87 | 9,100 | — | — |
| 2025-04-28 | $1.87 | $1.87 | 9,900 | — | — |
| 2025-04-25 | $1.78 | $1.78 | 17,300 | — | — |
| 2025-04-24 | $1.88 | $1.88 | 13,300 | — | — |
| 2025-04-23 | $1.87 | $1.87 | 26,200 | — | — |
| 2025-04-22 | $1.78 | $1.78 | 85,900 | — | — |
| 2025-04-21 | $1.74 | $1.74 | 441,400 | — | — |
| 2025-04-17 | $1.70 | $1.70 | 131,000 | — | — |
| 2025-04-16 | $1.78 | $1.78 | 36,200 | — | — |
| 2025-04-15 | $2.02 | $2.02 | 37,800 | — | — |
| 2025-04-14 | $2.12 | $2.12 | 25,300 | — | — |
| 2025-04-11 | $2.44 | $2.44 | 42,600 | — | — |
| 2025-04-10 | $2.47 | $2.47 | 561,500 | — | — |
| 2025-04-09 | $2.11 | $2.11 | 138,600 | — | — |
| 2025-04-08 | $2.00 | $2.00 | 64,500 | — | — |
| 2025-04-07 | $1.90 | $1.90 | 41,300 | — | — |
| 2025-04-04 | $1.71 | $1.71 | 56,700 | — | — |
| 2025-04-03 | $1.99 | $1.99 | 13,600 | — | — |
| 2025-04-02 | $2.08 | $2.08 | 9,400 | — | — |
| 2025-04-01 | $2.06 | $2.06 | 14,800 | — | — |
| 2025-03-31 | $2.11 | $2.11 | 12,100 | — | — |
| 2025-03-28 | $2.31 | $2.31 | 13,500 | — | — |
| 2025-03-27 | $2.42 | $2.42 | 21,200 | — | — |
| 2025-03-26 | $2.43 | $2.43 | 31,200 | — | — |
| 2025-03-25 | $2.61 | $2.61 | 36,600 | — | — |
| 2025-03-24 | $2.43 | $2.43 | 62,400 | — | — |
| 2025-03-21 | $2.25 | $2.25 | 31,500 | — | — |
| 2025-03-20 | $2.33 | $2.33 | 32,000 | — | — |
| 2025-03-19 | $2.40 | $2.40 | 79,300 | — | — |
| 2025-03-18 | $2.31 | $2.31 | 431,400 | — | — |
| 2025-03-17 | $1.96 | $1.96 | 1,039,600 | — | — |
| 2025-03-14 | $2.37 | $2.37 | 3,561,200 | — | — |
| 2025-03-13 | $2.10 | $2.10 | 4,900 | — | — |
| 2025-03-12 | $2.02 | $2.02 | 11,000 | — | — |
| 2025-03-11 | $2.00 | $2.00 | 24,500 | — | — |
| 2025-03-10 | $2.11 | $2.11 | 14,400 | — | — |
| 2025-03-07 | $2.30 | $2.30 | 3,300 | — | — |
| 2025-03-06 | $2.30 | $2.30 | 16,300 | — | — |
| 2025-03-05 | $2.27 | $2.27 | 33,200 | — | — |
| 2025-03-04 | $2.21 | $2.21 | 9,600 | — | — |
| 2025-03-03 | $2.37 | $2.37 | 20,800 | — | — |
| 2025-02-28 | $2.58 | $2.58 | 11,700 | — | — |
| 2025-02-27 | $2.66 | $2.66 | 13,100 | — | — |
| 2025-02-26 | $2.78 | $2.78 | 68,800 | — | — |
| 2025-02-25 | $3.28 | $3.28 | 45,600 | — | — |
| 2025-02-24 | $3.14 | $3.14 | 75,000 | — | — |
| 2025-02-21 | $3.21 | $3.21 | 83,000 | — | — |
| 2025-02-20 | $3.13 | $3.13 | 13,400 | — | — |
| 2025-02-19 | $3.39 | $3.39 | 14,600 | — | — |
| 2025-02-18 | $3.36 | $3.36 | 41,800 | — | — |
| 2025-02-14 | $3.10 | $3.10 | 32,600 | — | — |
| 2025-02-13 | $3.29 | $3.29 | 50,100 | — | — |
| 2025-02-12 | $3.33 | $3.33 | 97,200 | — | — |
| 2025-02-11 | $3.35 | $3.35 | 18,900 | — | — |
| 2025-02-10 | $3.41 | $3.41 | 82,300 | — | — |
| 2025-02-07 | $3.37 | $3.37 | 72,900 | — | — |
| 2025-02-06 | $3.69 | $3.69 | 123,300 | — | — |
| 2025-02-05 | $3.70 | $3.70 | 205,500 | — | — |
| 2025-02-04 | $3.77 | $3.77 | 219,100 | — | — |
| 2025-02-03 | $3.44 | $3.44 | 196,200 | — | — |
| 2025-01-31 | $3.69 | $3.69 | 5,699,500 | — | — |
| 2025-01-30 | $3.10 | $3.10 | 188,800 | — | — |
| 2025-01-29 | $3.08 | $3.08 | 38,400 | — | — |
| 2025-01-28 | $3.22 | $3.22 | 111,800 | — | — |
| 2025-01-27 | $3.50 | $3.50 | 180,300 | — | — |
| 2025-01-24 | $3.35 | $3.35 | 111,900 | — | — |
| 2025-01-23 | $2.94 | $2.94 | 28,700 | — | — |
| 2025-01-22 | $3.22 | $3.22 | 39,600 | — | — |
| 2025-01-21 | $3.19 | $3.19 | 59,800 | — | — |
| 2025-01-17 | $3.38 | $3.38 | 162,000 | — | — |
| 2025-01-16 | $2.87 | $2.87 | 24,700 | — | — |
| 2025-01-15 | $2.91 | $2.91 | 97,600 | — | — |
| 2025-01-14 | $2.85 | $2.85 | 76,000 | — | — |
| 2025-01-13 | $2.87 | $2.87 | 123,200 | — | — |
| 2025-01-10 | $3.40 | $3.40 | 110,000 | — | — |
| 2025-01-08 | $3.61 | $3.61 | 161,600 | — | — |
| 2025-01-07 | $3.86 | $3.86 | 352,500 | — | — |
| 2025-01-06 | $4.26 | $4.26 | 7,323,300 | — | — |
| 2025-01-03 | $3.25 | $3.25 | 229,600 | — | — |
| 2025-01-02 | $2.69 | $2.69 | 199,600 | — | — |