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
- 2020-01-31 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 | $2.43 | $2.43 | 1,426,000 | — | — |
| 2025-12-30 | $2.49 | $2.49 | 672,600 | — | — |
| 2025-12-29 | $2.49 | $2.49 | 734,500 | — | — |
| 2025-12-26 | $2.59 | $2.59 | 838,500 | — | — |
| 2025-12-24 | $2.67 | $2.67 | 569,800 | — | — |
| 2025-12-23 | $2.55 | $2.55 | 1,174,600 | — | — |
| 2025-12-22 | $2.60 | $2.60 | 860,700 | — | — |
| 2025-12-19 | $2.54 | $2.54 | 1,453,000 | — | — |
| 2025-12-18 | $2.54 | $2.54 | 795,800 | — | — |
| 2025-12-17 | $2.59 | $2.59 | 860,800 | — | — |
| 2025-12-16 | $2.62 | $2.62 | 727,800 | — | — |
| 2025-12-15 | $2.65 | $2.65 | 887,300 | — | — |
| 2025-12-12 | $2.79 | $2.79 | 1,124,900 | — | — |
| 2025-12-11 | $2.76 | $2.76 | 1,092,700 | — | — |
| 2025-12-10 | $2.67 | $2.67 | 1,233,100 | — | — |
| 2025-12-09 | $2.71 | $2.71 | 1,014,100 | — | — |
| 2025-12-08 | $2.75 | $2.75 | 1,421,300 | — | — |
| 2025-12-05 | $2.67 | $2.67 | 2,109,000 | — | — |
| 2025-12-04 | $2.71 | $2.71 | 2,495,400 | — | — |
| 2025-12-03 | $2.69 | $2.69 | 10,181,600 | — | — |
| 2025-12-02 | $3.45 | $3.45 | 1,922,600 | — | — |
| 2025-12-01 | $3.77 | $3.77 | 858,900 | — | — |
| 2025-11-28 | $3.82 | $3.82 | 641,200 | — | — |
| 2025-11-26 | $3.78 | $3.78 | 845,000 | — | — |
| 2025-11-25 | $3.87 | $3.87 | 877,800 | — | — |
| 2025-11-24 | $3.85 | $3.85 | 1,506,200 | — | — |
| 2025-11-21 | $3.80 | $3.80 | 1,180,900 | — | — |
| 2025-11-20 | $3.81 | $3.81 | 1,000,000 | — | — |
| 2025-11-19 | $3.89 | $3.89 | 682,300 | — | — |
| 2025-11-18 | $3.97 | $3.97 | 996,000 | — | — |
| 2025-11-17 | $4.01 | $4.01 | 1,698,800 | — | — |
| 2025-11-14 | $4.01 | $4.01 | 1,707,000 | — | — |
| 2025-11-13 | $4.49 | $4.49 | 1,904,200 | — | — |
| 2025-11-12 | $4.87 | $4.87 | 1,514,000 | — | — |
| 2025-11-11 | $4.62 | $4.62 | 1,351,100 | — | — |
| 2025-11-10 | $4.36 | $4.36 | 1,977,200 | — | — |
| 2025-11-07 | $3.89 | $3.89 | 1,127,900 | — | — |
| 2025-11-06 | $3.98 | $3.98 | 966,100 | — | — |
| 2025-11-05 | $3.87 | $3.87 | 1,079,100 | — | — |
| 2025-11-04 | $3.62 | $3.62 | 748,300 | — | — |
| 2025-11-03 | $3.95 | $3.95 | 587,900 | — | — |
| 2025-10-31 | $3.87 | $3.87 | 440,300 | — | — |
| 2025-10-30 | $3.82 | $3.82 | 388,100 | — | — |
| 2025-10-29 | $3.82 | $3.82 | 578,700 | — | — |
| 2025-10-28 | $3.89 | $3.89 | 732,900 | — | — |
| 2025-10-27 | $3.95 | $3.95 | 662,400 | — | — |
| 2025-10-24 | $3.93 | $3.93 | 487,000 | — | — |
| 2025-10-23 | $3.88 | $3.88 | 488,300 | — | — |
| 2025-10-22 | $3.76 | $3.76 | 978,900 | — | — |
| 2025-10-21 | $3.96 | $3.96 | 806,400 | — | — |
| 2025-10-20 | $4.11 | $4.11 | 730,500 | — | — |
| 2025-10-17 | $4.01 | $4.01 | 875,600 | — | — |
| 2025-10-16 | $4.18 | $4.18 | 1,440,200 | — | — |
| 2025-10-15 | $4.15 | $4.15 | 877,100 | — | — |
| 2025-10-14 | $3.76 | $3.76 | 774,200 | — | — |
| 2025-10-13 | $3.80 | $3.80 | 1,678,800 | — | — |
| 2025-10-10 | $4.09 | $4.09 | 1,247,700 | — | — |
| 2025-10-09 | $4.32 | $4.32 | 1,180,100 | — | — |
| 2025-10-08 | $3.99 | $3.99 | 759,200 | — | — |
| 2025-10-07 | $3.91 | $3.91 | 757,000 | — | — |
| 2025-10-06 | $3.92 | $3.92 | 1,427,800 | — | — |
| 2025-10-03 | $3.89 | $3.89 | 884,000 | — | — |
| 2025-10-02 | $3.73 | $3.73 | 725,500 | — | — |
| 2025-10-01 | $3.72 | $3.72 | 877,700 | — | — |
| 2025-09-30 | $3.79 | $3.79 | 1,013,800 | — | — |
| 2025-09-29 | $3.73 | $3.73 | 1,751,500 | — | — |
| 2025-09-26 | $3.40 | $3.40 | 1,075,900 | — | — |
| 2025-09-25 | $3.11 | $3.11 | 1,289,700 | — | — |
| 2025-09-24 | $3.26 | $3.26 | 979,100 | — | — |
| 2025-09-23 | $3.17 | $3.17 | 998,100 | — | — |
| 2025-09-22 | $3.42 | $3.42 | 1,562,700 | — | — |
| 2025-09-19 | $3.28 | $3.28 | 1,079,100 | — | — |
| 2025-09-18 | $3.35 | $3.35 | 697,700 | — | — |
| 2025-09-17 | $3.16 | $3.16 | 557,200 | — | — |
| 2025-09-16 | $3.17 | $3.17 | 896,200 | — | — |
| 2025-09-15 | $3.19 | $3.19 | 908,100 | — | — |
| 2025-09-12 | $3.25 | $3.25 | 1,119,400 | — | — |
| 2025-09-11 | $3.37 | $3.37 | 1,183,200 | — | — |
| 2025-09-10 | $3.21 | $3.21 | 1,163,000 | — | — |
| 2025-09-09 | $3.25 | $3.25 | 1,708,300 | — | — |
| 2025-09-08 | $3.05 | $3.05 | 854,200 | — | — |
| 2025-09-05 | $2.94 | $2.94 | 602,400 | — | — |
| 2025-09-04 | $2.87 | $2.87 | 711,100 | — | — |
| 2025-09-03 | $2.88 | $2.88 | 682,400 | — | — |
| 2025-09-02 | $2.80 | $2.80 | 744,000 | — | — |
| 2025-08-29 | $2.75 | $2.75 | 565,700 | — | — |
| 2025-08-28 | $2.85 | $2.85 | 418,400 | — | — |
| 2025-08-27 | $2.87 | $2.87 | 458,700 | — | — |
| 2025-08-26 | $2.90 | $2.90 | 684,400 | — | — |
| 2025-08-25 | $2.87 | $2.87 | 630,300 | — | — |
| 2025-08-22 | $2.92 | $2.92 | 1,453,200 | — | — |
| 2025-08-21 | $2.71 | $2.71 | 813,600 | — | — |
| 2025-08-20 | $2.60 | $2.60 | 549,900 | — | — |
| 2025-08-19 | $2.65 | $2.65 | 664,000 | — | — |
| 2025-08-18 | $2.75 | $2.75 | 494,000 | — | — |
| 2025-08-15 | $2.76 | $2.76 | 698,200 | — | — |
| 2025-08-14 | $2.79 | $2.79 | 1,079,000 | — | — |
| 2025-08-13 | $2.77 | $2.77 | 1,680,900 | — | — |
| 2025-08-12 | $2.54 | $2.54 | 1,697,900 | — | — |
| 2025-08-11 | $2.31 | $2.31 | 677,500 | — | — |
| 2025-08-08 | $2.40 | $2.40 | 748,200 | — | — |
| 2025-08-07 | $2.28 | $2.28 | 1,878,600 | — | — |
| 2025-08-06 | $2.69 | $2.69 | 578,400 | — | — |
| 2025-08-05 | $2.73 | $2.73 | 765,900 | — | — |
| 2025-08-04 | $2.83 | $2.83 | 751,900 | — | — |
| 2025-08-01 | $2.59 | $2.59 | 708,500 | — | — |
| 2025-07-31 | $2.66 | $2.66 | 805,700 | — | — |
| 2025-07-30 | $2.82 | $2.82 | 669,900 | — | — |
| 2025-07-29 | $2.78 | $2.78 | 1,300,500 | — | — |
| 2025-07-28 | $2.93 | $2.93 | 542,100 | — | — |
| 2025-07-25 | $2.97 | $2.97 | 909,900 | — | — |
| 2025-07-24 | $3.12 | $3.12 | 560,900 | — | — |
| 2025-07-23 | $3.19 | $3.19 | 734,800 | — | — |
| 2025-07-22 | $3.19 | $3.19 | 756,200 | — | — |
| 2025-07-21 | $3.15 | $3.15 | 738,800 | — | — |
| 2025-07-18 | $3.13 | $3.13 | 903,400 | — | — |
| 2025-07-17 | $3.21 | $3.21 | 988,200 | — | — |
| 2025-07-16 | $3.04 | $3.04 | 2,316,600 | — | — |
| 2025-07-15 | $2.95 | $2.95 | 1,155,900 | — | — |
| 2025-07-14 | $2.94 | $2.94 | 1,241,000 | — | — |
| 2025-07-11 | $2.87 | $2.87 | 1,018,300 | — | — |
| 2025-07-10 | $2.74 | $2.74 | 776,200 | — | — |
| 2025-07-09 | $2.64 | $2.64 | 955,200 | — | — |
| 2025-07-08 | $2.50 | $2.50 | 592,100 | — | — |
| 2025-07-07 | $2.50 | $2.50 | 906,900 | — | — |
| 2025-07-03 | $2.58 | $2.58 | 472,300 | — | — |
| 2025-07-02 | $2.60 | $2.60 | 1,399,000 | — | — |
| 2025-07-01 | $2.48 | $2.48 | 1,277,100 | — | — |
| 2025-06-30 | $2.48 | $2.48 | 1,305,200 | — | — |
| 2025-06-27 | $2.35 | $2.35 | 6,072,300 | — | — |
| 2025-06-26 | $2.46 | $2.46 | 1,196,400 | — | — |
| 2025-06-25 | $2.59 | $2.59 | 1,423,500 | — | — |
| 2025-06-24 | $2.49 | $2.49 | 958,800 | — | — |
| 2025-06-23 | $2.27 | $2.27 | 913,400 | — | — |
| 2025-06-20 | $2.33 | $2.33 | 786,700 | — | — |
| 2025-06-18 | $2.33 | $2.33 | 915,800 | — | — |
| 2025-06-17 | $2.32 | $2.32 | 793,100 | — | — |
| 2025-06-16 | $2.39 | $2.39 | 957,700 | — | — |
| 2025-06-13 | $2.31 | $2.31 | 567,800 | — | — |
| 2025-06-12 | $2.43 | $2.43 | 1,085,200 | — | — |
| 2025-06-11 | $2.37 | $2.37 | 1,271,600 | — | — |
| 2025-06-10 | $2.46 | $2.46 | 983,300 | — | — |
| 2025-06-09 | $2.48 | $2.48 | 1,102,600 | — | — |
| 2025-06-06 | $2.58 | $2.58 | 1,660,200 | — | — |
| 2025-06-05 | $2.49 | $2.49 | 1,299,500 | — | — |
| 2025-06-04 | $2.54 | $2.54 | 1,273,200 | — | — |
| 2025-06-03 | $2.50 | $2.50 | 1,905,500 | — | — |
| 2025-06-02 | $2.37 | $2.37 | 1,641,200 | — | — |
| 2025-05-30 | $2.20 | $2.20 | 946,500 | — | — |
| 2025-05-29 | $2.25 | $2.25 | 1,443,900 | — | — |
| 2025-05-28 | $1.99 | $1.99 | 573,300 | — | — |
| 2025-05-27 | $2.05 | $2.05 | 914,100 | — | — |
| 2025-05-23 | $2.01 | $2.01 | 719,600 | — | — |
| 2025-05-22 | $2.06 | $2.06 | 765,300 | — | — |
| 2025-05-21 | $2.03 | $2.03 | 1,022,500 | — | — |
| 2025-05-20 | $2.17 | $2.17 | 1,037,600 | — | — |
| 2025-05-19 | $2.11 | $2.11 | 1,210,300 | — | — |
| 2025-05-16 | $1.95 | $1.95 | 858,300 | — | — |
| 2025-05-15 | $1.93 | $1.93 | 1,440,900 | — | — |
| 2025-05-14 | $1.89 | $1.89 | 1,460,300 | — | — |
| 2025-05-13 | $1.93 | $1.93 | 5,015,700 | — | — |
| 2025-05-12 | $1.75 | $1.75 | 1,804,400 | — | — |
| 2025-05-09 | $1.64 | $1.64 | 649,900 | — | — |
| 2025-05-08 | $1.69 | $1.69 | 1,140,400 | — | — |
| 2025-05-07 | $1.55 | $1.55 | 821,900 | — | — |
| 2025-05-06 | $1.47 | $1.47 | 1,166,200 | — | — |
| 2025-05-05 | $1.67 | $1.67 | 579,600 | — | — |
| 2025-05-02 | $1.78 | $1.78 | 1,049,900 | — | — |
| 2025-05-01 | $1.70 | $1.70 | 672,400 | — | — |
| 2025-04-30 | $1.70 | $1.70 | 742,800 | — | — |
| 2025-04-29 | $1.60 | $1.60 | 372,100 | — | — |
| 2025-04-28 | $1.60 | $1.60 | 664,500 | — | — |
| 2025-04-25 | $1.59 | $1.59 | 421,300 | — | — |
| 2025-04-24 | $1.61 | $1.61 | 459,700 | — | — |
| 2025-04-23 | $1.58 | $1.58 | 776,100 | — | — |
| 2025-04-22 | $1.56 | $1.56 | 849,500 | — | — |
| 2025-04-21 | $1.49 | $1.49 | 1,046,900 | — | — |
| 2025-04-17 | $1.44 | $1.44 | 663,900 | — | — |
| 2025-04-16 | $1.36 | $1.36 | 516,400 | — | — |
| 2025-04-15 | $1.42 | $1.42 | 729,200 | — | — |
| 2025-04-14 | $1.40 | $1.40 | 598,000 | — | — |
| 2025-04-11 | $1.39 | $1.39 | 1,267,900 | — | — |
| 2025-04-10 | $1.42 | $1.42 | 766,600 | — | — |
| 2025-04-09 | $1.38 | $1.38 | 1,638,200 | — | — |
| 2025-04-08 | $1.25 | $1.25 | 1,001,700 | — | — |
| 2025-04-07 | $1.36 | $1.36 | 2,924,200 | — | — |
| 2025-04-04 | $1.40 | $1.40 | 1,932,400 | — | — |
| 2025-04-03 | $1.51 | $1.51 | 1,269,600 | — | — |
| 2025-04-02 | $1.58 | $1.58 | 1,455,800 | — | — |
| 2025-04-01 | $1.49 | $1.49 | 1,737,500 | — | — |
| 2025-03-31 | $1.55 | $1.55 | 1,884,600 | — | — |
| 2025-03-28 | $1.61 | $1.61 | 1,266,900 | — | — |
| 2025-03-27 | $1.67 | $1.67 | 2,986,400 | — | — |
| 2025-03-26 | $1.59 | $1.59 | 3,251,100 | — | — |
| 2025-03-25 | $1.69 | $1.69 | 5,354,100 | — | — |
| 2025-03-24 | $1.68 | $1.68 | 3,608,400 | — | — |
| 2025-03-21 | $1.78 | $1.78 | 5,993,000 | — | — |
| 2025-03-20 | $1.88 | $1.88 | 22,408,700 | — | — |
| 2025-03-19 | $1.72 | $1.72 | 114,566,800 | — | — |
| 2025-03-18 | $1.68 | $1.68 | 284,000 | — | — |
| 2025-03-17 | $1.71 | $1.71 | 253,100 | — | — |
| 2025-03-14 | $1.72 | $1.72 | 276,100 | — | — |
| 2025-03-13 | $1.65 | $1.65 | 281,900 | — | — |
| 2025-03-12 | $1.79 | $1.79 | 427,200 | — | — |
| 2025-03-11 | $1.69 | $1.69 | 508,200 | — | — |
| 2025-03-10 | $1.71 | $1.71 | 913,900 | — | — |
| 2025-03-07 | $1.88 | $1.88 | 363,000 | — | — |
| 2025-03-06 | $1.90 | $1.90 | 205,100 | — | — |
| 2025-03-05 | $1.86 | $1.86 | 364,500 | — | — |
| 2025-03-04 | $1.81 | $1.81 | 700,800 | — | — |
| 2025-03-03 | $1.91 | $1.91 | 521,500 | — | — |
| 2025-02-28 | $2.01 | $2.01 | 360,700 | — | — |
| 2025-02-27 | $1.94 | $1.94 | 479,400 | — | — |
| 2025-02-26 | $2.05 | $2.05 | 496,800 | — | — |
| 2025-02-25 | $2.03 | $2.03 | 564,700 | — | — |
| 2025-02-24 | $2.17 | $2.17 | 428,500 | — | — |
| 2025-02-21 | $2.16 | $2.16 | 388,600 | — | — |
| 2025-02-20 | $2.28 | $2.28 | 347,500 | — | — |
| 2025-02-19 | $2.37 | $2.37 | 304,000 | — | — |
| 2025-02-18 | $2.28 | $2.28 | 488,300 | — | — |
| 2025-02-14 | $2.37 | $2.37 | 434,300 | — | — |
| 2025-02-13 | $2.34 | $2.34 | 367,500 | — | — |
| 2025-02-12 | $2.26 | $2.26 | 489,800 | — | — |
| 2025-02-11 | $2.18 | $2.18 | 519,400 | — | — |
| 2025-02-10 | $2.23 | $2.23 | 924,800 | — | — |
| 2025-02-07 | $2.46 | $2.46 | 491,100 | — | — |
| 2025-02-06 | $2.52 | $2.52 | 641,700 | — | — |
| 2025-02-05 | $2.72 | $2.72 | 554,100 | — | — |
| 2025-02-04 | $2.54 | $2.54 | 444,400 | — | — |
| 2025-02-03 | $2.45 | $2.45 | 1,045,600 | — | — |
| 2025-01-31 | $2.62 | $2.62 | 985,300 | — | — |
| 2025-01-30 | $2.52 | $2.52 | 594,900 | — | — |
| 2025-01-29 | $2.44 | $2.44 | 367,500 | — | — |
| 2025-01-28 | $2.47 | $2.47 | 501,200 | — | — |
| 2025-01-27 | $2.45 | $2.45 | 832,900 | — | — |
| 2025-01-24 | $2.48 | $2.48 | 707,600 | — | — |
| 2025-01-23 | $2.50 | $2.50 | 1,302,200 | — | — |
| 2025-01-22 | $2.61 | $2.61 | 1,448,700 | — | — |
| 2025-01-21 | $2.24 | $2.24 | 530,800 | — | — |
| 2025-01-17 | $2.20 | $2.20 | 930,800 | — | — |
| 2025-01-16 | $2.21 | $2.21 | 1,103,600 | — | — |
| 2025-01-15 | $2.11 | $2.11 | 1,072,800 | — | — |
| 2025-01-14 | $2.25 | $2.25 | 1,970,000 | — | — |
| 2025-01-13 | $2.31 | $2.31 | 11,759,600 | — | — |
| 2025-01-10 | $1.93 | $1.93 | 532,500 | — | — |
| 2025-01-08 | $2.03 | $2.03 | 364,700 | — | — |
| 2025-01-07 | $2.12 | $2.12 | 301,900 | — | — |
| 2025-01-06 | $2.13 | $2.13 | 641,700 | — | — |
| 2025-01-03 | $2.20 | $2.20 | 431,800 | — | — |
| 2025-01-02 | $2.14 | $2.14 | 439,300 | — | — |