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
- 2020-09-30 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 | $2.03 | $2.03 | 116,500 | — | — |
| 2025-12-30 | $2.08 | $2.08 | 128,800 | — | — |
| 2025-12-29 | $2.10 | $2.10 | 78,100 | — | — |
| 2025-12-26 | $2.15 | $2.15 | 95,000 | — | — |
| 2025-12-24 | $2.14 | $2.14 | 80,300 | — | — |
| 2025-12-23 | $2.19 | $2.19 | 134,400 | — | — |
| 2025-12-22 | $2.20 | $2.20 | 284,400 | — | — |
| 2025-12-19 | $2.02 | $2.02 | 126,000 | — | — |
| 2025-12-18 | $2.03 | $2.03 | 75,000 | — | — |
| 2025-12-17 | $2.09 | $2.09 | 68,900 | — | — |
| 2025-12-16 | $2.10 | $2.10 | 196,500 | — | — |
| 2025-12-15 | $2.10 | $2.10 | 181,300 | — | — |
| 2025-12-12 | $2.10 | $2.10 | 389,900 | — | — |
| 2025-12-11 | $2.40 | $2.40 | 4,185,400 | — | — |
| 2025-12-10 | $2.00 | $2.00 | 1,950,700 | — | — |
| 2025-12-09 | $2.10 | $2.10 | 326,700 | — | — |
| 2025-12-08 | $2.19 | $2.19 | 386,200 | — | — |
| 2025-12-05 | $2.39 | $2.39 | 384,800 | — | — |
| 2025-12-04 | $2.46 | $2.46 | 488,000 | — | — |
| 2025-12-03 | $2.45 | $2.45 | 810,700 | — | — |
| 2025-12-02 | $2.76 | $2.76 | 31,903,000 | — | — |
| 2025-12-01 | $1.95 | $1.95 | 426,400 | — | — |
| 2025-11-28 | $2.22 | $2.22 | 410,800 | — | — |
| 2025-11-26 | $2.28 | $2.28 | 15,341,000 | — | — |
| 2025-11-25 | $1.76 | $1.76 | 154,800 | — | — |
| 2025-11-24 | $1.82 | $1.82 | 200,000 | — | — |
| 2025-11-21 | $1.81 | $1.81 | 236,700 | — | — |
| 2025-11-20 | $1.73 | $1.73 | 284,900 | — | — |
| 2025-11-19 | $1.97 | $1.97 | 201,000 | — | — |
| 2025-11-18 | $1.92 | $1.92 | 293,500 | — | — |
| 2025-11-17 | $2.10 | $2.10 | 243,000 | — | — |
| 2025-11-14 | $2.12 | $2.12 | 386,700 | — | — |
| 2025-11-13 | $2.12 | $2.12 | 492,700 | — | — |
| 2025-11-12 | $2.15 | $2.15 | 655,300 | — | — |
| 2025-11-11 | $2.60 | $2.60 | 983,200 | — | — |
| 2025-11-10 | $2.50 | $2.50 | 863,900 | — | — |
| 2025-11-07 | $2.88 | $2.88 | 750,100 | — | — |
| 2025-11-06 | $2.86 | $2.86 | 1,347,900 | — | — |
| 2025-11-05 | $3.00 | $3.00 | 6,694,900 | — | — |
| 2025-11-04 | $3.15 | $3.15 | 3,546,900 | — | — |
| 2025-11-03 | $3.01 | $3.01 | 8,807,300 | — | — |
| 2025-10-31 | $4.00 | $4.00 | 7,204,000 | — | — |
| 2025-10-30 | $16.97 | $16.97 | 2,960,500 | — | — |
| 2025-10-29 | $7.94 | $7.94 | 56,000 | — | — |
| 2025-10-28 | $7.97 | $7.97 | 18,500 | — | — |
| 2025-10-27 | $8.20 | $8.20 | 9,700 | — | — |
| 2025-10-24 | $8.20 | $8.20 | 43,100 | — | — |
| 2025-10-23 | $8.33 | $8.33 | 316,200 | — | — |
| 2025-10-22 | $7.41 | $7.41 | 29,900 | — | — |
| 2025-10-21 | $7.80 | $7.80 | 37,200 | — | — |
| 2025-10-20 | $8.25 | $8.25 | 69,500 | — | — |
| 2025-10-17 | $7.83 | $7.83 | 29,000 | — | — |
| 2025-10-16 | $8.69 | $8.69 | 51,600 | — | — |
| 2025-10-15 | $9.00 | $9.00 | 32,100 | — | — |
| 2025-10-14 | $9.49 | $9.49 | 51,800 | — | — |
| 2025-10-13 | $9.58 | $9.58 | 88,900 | — | — |
| 2025-10-10 | $10.31 | $10.31 | 178,700 | — | — |
| 2025-10-09 | $12.51 | $12.51 | 257,700 | — | — |
| 2025-10-08 | $13.19 | $13.19 | 598,000 | — | — |
| 2025-10-07 | $11.55 | $11.55 | 5,797,600 | — | — |
| 2025-10-06 | $16.00 | $16.00 | 269,000 | — | — |
| 2025-10-03 | $15.35 | $15.35 | 524,200 | — | — |
| 2025-10-02 | $14.82 | $14.82 | 10,467,100 | — | — |
| 2025-10-01 | $9.57 | $9.57 | 533,800 | — | — |
| 2025-09-30 | $9.66 | $9.66 | 2,201,600 | — | — |
| 2025-09-29 | $9.75 | $9.75 | 49,414,800 | — | — |
| 2025-09-26 | $2.93 | $2.93 | 39,500 | — | — |
| 2025-09-25 | $3.17 | $3.17 | 43,800 | — | — |
| 2025-09-24 | $3.09 | $3.09 | 83,200 | — | — |
| 2025-09-23 | $3.40 | $3.40 | 22,900 | — | — |
| 2025-09-22 | $3.16 | $3.16 | 24,400 | — | — |
| 2025-09-19 | $3.19 | $3.19 | 28,900 | — | — |
| 2025-09-18 | $3.20 | $3.20 | 11,100 | — | — |
| 2025-09-17 | $3.30 | $3.30 | 16,200 | — | — |
| 2025-09-16 | $3.04 | $3.04 | 12,800 | — | — |
| 2025-09-15 | $3.07 | $3.07 | 69,800 | — | — |
| 2025-09-12 | $3.68 | $3.68 | 21,200 | — | — |
| 2025-09-11 | $3.67 | $3.67 | 23,400 | — | — |
| 2025-09-10 | $3.58 | $3.58 | 103,000 | — | — |
| 2025-09-09 | $3.33 | $3.33 | 90,900 | — | — |
| 2025-09-08 | $3.17 | $3.17 | 61,300 | — | — |
| 2025-09-05 | $3.02 | $3.02 | 66,900 | — | — |
| 2025-09-04 | $3.03 | $3.03 | 101,800 | — | — |
| 2025-09-03 | $2.94 | $2.94 | 24,900 | — | — |
| 2025-09-02 | $2.73 | $2.73 | 43,100 | — | — |
| 2025-08-29 | $2.91 | $2.91 | 22,200 | — | — |
| 2025-08-28 | $2.86 | $2.86 | 53,500 | — | — |
| 2025-08-27 | $2.78 | $2.78 | 13,200 | — | — |
| 2025-08-26 | $2.67 | $2.67 | 49,700 | — | — |
| 2025-08-25 | $2.66 | $2.66 | 2,500 | — | — |
| 2025-08-22 | $2.84 | $2.84 | 7,900 | — | — |
| 2025-08-21 | $2.60 | $2.60 | 3,900 | — | — |
| 2025-08-20 | $2.52 | $2.52 | 7,100 | — | — |
| 2025-08-19 | $2.52 | $2.52 | 5,600 | — | — |
| 2025-08-18 | $2.50 | $2.50 | 3,400 | — | — |
| 2025-08-15 | $2.52 | $2.52 | 37,500 | — | — |
| 2025-08-14 | $2.45 | $2.45 | 8,500 | — | — |
| 2025-08-13 | $2.58 | $2.58 | 22,500 | — | — |
| 2025-08-12 | $2.46 | $2.46 | 13,100 | — | — |
| 2025-08-11 | $2.52 | $2.52 | 36,300 | — | — |
| 2025-08-08 | $2.53 | $2.53 | 62,600 | — | — |
| 2025-08-07 | $2.62 | $2.62 | 31,400 | — | — |
| 2025-08-06 | $2.46 | $2.46 | 32,400 | — | — |
| 2025-08-05 | $2.47 | $2.47 | 14,600 | — | — |
| 2025-08-04 | $2.55 | $2.55 | 48,500 | — | — |
| 2025-08-01 | $2.46 | $2.46 | 40,100 | — | — |
| 2025-07-31 | $2.71 | $2.71 | 14,700 | — | — |
| 2025-07-30 | $2.77 | $2.77 | 17,900 | — | — |
| 2025-07-29 | $2.92 | $2.92 | 29,100 | — | — |
| 2025-07-28 | $3.14 | $3.14 | 105,000 | — | — |
| 2025-07-25 | $2.66 | $2.66 | 16,500 | — | — |
| 2025-07-24 | $2.70 | $2.70 | 24,200 | — | — |
| 2025-07-23 | $2.77 | $2.77 | 28,300 | — | — |
| 2025-07-22 | $2.90 | $2.90 | 47,100 | — | — |
| 2025-07-21 | $2.81 | $2.81 | 93,600 | — | — |
| 2025-07-18 | $2.79 | $2.79 | 43,100 | — | — |
| 2025-07-17 | $3.00 | $3.00 | 82,200 | — | — |
| 2025-07-16 | $2.70 | $2.70 | 113,000 | — | — |
| 2025-07-15 | $2.99 | $2.99 | 133,300 | — | — |
| 2025-07-14 | $3.40 | $3.40 | 239,500 | — | — |
| 2025-07-11 | $4.35 | $4.35 | 3,358,100 | — | — |
| 2025-07-10 | $2.45 | $2.45 | 13,300 | — | — |
| 2025-07-09 | $2.17 | $2.17 | 53,800 | — | — |
| 2025-07-08 | $2.11 | $2.11 | 73,700 | — | — |
| 2025-07-07 | $2.41 | $2.41 | 21,900 | — | — |
| 2025-07-03 | $2.29 | $2.29 | 3,500 | — | — |
| 2025-07-02 | $2.21 | $2.21 | 35,000 | — | — |
| 2025-07-01 | $2.10 | $2.10 | 6,500 | — | — |
| 2025-06-30 | $2.11 | $2.11 | 20,000 | — | — |
| 2025-06-27 | $2.01 | $2.01 | 46,400 | — | — |
| 2025-06-26 | $2.00 | $2.00 | 114,300 | — | — |
| 2025-06-25 | $2.04 | $2.04 | 9,100 | — | — |
| 2025-06-24 | $2.08 | $2.08 | 34,700 | — | — |
| 2025-06-23 | $1.99 | $1.99 | 44,600 | — | — |
| 2025-06-20 | $1.94 | $1.94 | 14,200 | — | — |
| 2025-06-18 | $1.93 | $1.93 | 12,500 | — | — |
| 2025-06-17 | $2.00 | $2.00 | 15,100 | — | — |
| 2025-06-16 | $2.09 | $2.09 | 13,500 | — | — |
| 2025-06-13 | $2.12 | $2.12 | 18,800 | — | — |
| 2025-06-12 | $2.19 | $2.19 | 23,400 | — | — |
| 2025-06-11 | $2.16 | $2.16 | 16,000 | — | — |
| 2025-06-10 | $2.21 | $2.21 | 15,600 | — | — |
| 2025-06-09 | $2.16 | $2.16 | 62,500 | — | — |
| 2025-06-06 | $2.45 | $2.45 | 146,000 | — | — |
| 2025-06-05 | $2.04 | $2.04 | 34,800 | — | — |
| 2025-06-04 | $1.96 | $1.96 | 47,200 | — | — |
| 2025-06-03 | $2.00 | $2.00 | 42,700 | — | — |
| 2025-06-02 | $1.91 | $1.91 | 36,000 | — | — |
| 2025-05-30 | $1.96 | $1.96 | 95,000 | — | — |
| 2025-05-29 | $2.03 | $2.03 | 13,800 | — | — |
| 2025-05-28 | $2.12 | $2.12 | 9,100 | — | — |
| 2025-05-27 | $2.19 | $2.19 | 18,100 | — | — |
| 2025-05-23 | $2.16 | $2.16 | 23,000 | — | — |
| 2025-05-22 | $2.19 | $2.19 | 31,200 | — | — |
| 2025-05-21 | $2.20 | $2.20 | 53,100 | — | — |
| 2025-05-20 | $2.53 | $2.53 | 75,700 | — | — |
| 2025-05-19 | $2.35 | $2.35 | 60,900 | — | — |
| 2025-05-16 | $2.17 | $2.17 | 47,200 | — | — |
| 2025-05-15 | $2.21 | $2.21 | 91,600 | — | — |
| 2025-05-14 | $2.48 | $2.48 | 66,800 | — | — |
| 2025-05-13 | $2.82 | $2.82 | 613,000 | — | — |
| 2025-05-12 | $2.33 | $2.33 | 570,600 | — | — |
| 2025-05-09 | $2.13 | $2.13 | 1,900 | — | — |
| 2025-05-08 | $2.09 | $2.09 | 11,600 | — | — |
| 2025-05-07 | $2.25 | $2.25 | 20,700 | — | — |
| 2025-05-06 | $2.05 | $2.05 | 10,600 | — | — |
| 2025-05-05 | $2.17 | $2.17 | 14,000 | — | — |
| 2025-05-02 | $2.22 | $2.22 | 31,200 | — | — |
| 2025-05-01 | $2.26 | $2.26 | 3,700 | — | — |
| 2025-04-30 | $2.26 | $2.26 | 5,900 | — | — |
| 2025-04-29 | $2.24 | $2.24 | 4,100 | — | — |
| 2025-04-28 | $2.16 | $2.16 | 22,000 | — | — |
| 2025-04-25 | $2.10 | $2.10 | 11,800 | — | — |
| 2025-04-24 | $2.20 | $2.20 | 52,800 | — | — |
| 2025-04-23 | $2.10 | $2.10 | 35,200 | — | — |
| 2025-04-22 | $1.93 | $1.93 | 1,500 | — | — |
| 2025-04-21 | $1.86 | $1.86 | 6,200 | — | — |
| 2025-04-17 | $1.82 | $1.82 | 600 | — | — |
| 2025-04-16 | $1.80 | $1.80 | 6,100 | — | — |
| 2025-04-15 | $1.94 | $1.94 | 1,700 | — | — |
| 2025-04-14 | $1.94 | $1.94 | 8,900 | — | — |
| 2025-04-11 | $1.92 | $1.92 | 2,300 | — | — |
| 2025-04-10 | $1.94 | $1.94 | 51,800 | — | — |
| 2025-04-09 | $1.88 | $1.88 | 27,600 | — | — |
| 2025-04-08 | $1.80 | $1.80 | 30,800 | — | — |
| 2025-04-07 | $1.80 | $1.80 | 4,900 | — | — |
| 2025-04-04 | $1.91 | $1.91 | 18,700 | — | — |
| 2025-04-03 | $2.11 | $2.11 | 2,600 | — | — |
| 2025-04-02 | $2.12 | $2.12 | 8,000 | — | — |
| 2025-04-01 | $2.12 | $2.12 | 7,500 | — | — |
| 2025-03-31 | $2.12 | $2.12 | 1,100 | — | — |
| 2025-03-28 | $2.25 | $2.25 | 11,300 | — | — |
| 2025-03-27 | $2.26 | $2.26 | 400 | — | — |
| 2025-03-26 | $2.35 | $2.35 | 300 | — | — |
| 2025-03-25 | $2.35 | $2.35 | 900 | — | — |
| 2025-03-24 | $2.30 | $2.30 | 21,700 | — | — |
| 2025-03-21 | $2.30 | $2.30 | 16,100 | — | — |
| 2025-03-20 | $2.50 | $2.50 | 3,300 | — | — |
| 2025-03-19 | $2.48 | $2.48 | 5,600 | — | — |
| 2025-03-18 | $2.59 | $2.59 | 6,800 | — | — |
| 2025-03-17 | $2.59 | $2.59 | 31,300 | — | — |
| 2025-03-14 | $2.12 | $2.12 | 12,200 | — | — |
| 2025-03-13 | $2.13 | $2.13 | 9,000 | — | — |
| 2025-03-12 | $2.16 | $2.16 | 11,900 | — | — |
| 2025-03-11 | $2.17 | $2.17 | 47,900 | — | — |
| 2025-03-10 | $2.46 | $2.46 | 35,400 | — | — |
| 2025-03-07 | $2.80 | $2.80 | 2,200 | — | — |
| 2025-03-06 | $2.93 | $2.93 | 7,900 | — | — |
| 2025-03-05 | $2.87 | $2.87 | 6,700 | — | — |
| 2025-03-04 | $2.82 | $2.82 | 20,100 | — | — |
| 2025-03-03 | $3.07 | $3.07 | 19,400 | — | — |
| 2025-02-28 | $3.11 | $3.11 | 16,000 | — | — |
| 2025-02-27 | $3.03 | $3.03 | 18,200 | — | — |
| 2025-02-26 | $3.07 | $3.07 | 9,000 | — | — |
| 2025-02-25 | $3.22 | $3.22 | 8,300 | — | — |
| 2025-02-24 | $3.17 | $3.17 | 17,700 | — | — |
| 2025-02-21 | $3.08 | $3.08 | 10,100 | — | — |
| 2025-02-20 | $3.19 | $3.19 | 5,400 | — | — |
| 2025-02-19 | $3.18 | $3.18 | 9,200 | — | — |
| 2025-02-18 | $3.15 | $3.15 | 19,400 | — | — |
| 2025-02-14 | $3.34 | $3.34 | 6,400 | — | — |
| 2025-02-13 | $3.29 | $3.29 | 30,100 | — | — |
| 2025-02-12 | $2.95 | $2.95 | 38,900 | — | — |
| 2025-02-11 | $3.27 | $3.27 | 28,200 | — | — |
| 2025-02-10 | $3.42 | $3.42 | 2,800 | — | — |
| 2025-02-07 | $3.46 | $3.46 | 77,100 | — | — |
| 2025-02-06 | $3.16 | $3.16 | 31,200 | — | — |
| 2025-02-05 | $3.42 | $3.42 | 16,600 | — | — |
| 2025-02-04 | $3.87 | $3.87 | 63,100 | — | — |
| 2025-02-03 | $3.81 | $3.81 | 77,200 | — | — |
| 2025-01-31 | $3.71 | $3.71 | 292,700 | — | — |
| 2025-01-30 | $3.36 | $3.36 | 105,900 | — | — |
| 2025-01-29 | $3.45 | $3.45 | 119,600 | — | — |
| 2025-01-28 | $3.47 | $3.47 | 93,300 | — | — |
| 2025-01-27 | $3.31 | $3.31 | 121,200 | — | — |
| 2025-01-24 | $3.04 | $3.04 | 83,200 | — | — |
| 2025-01-23 | $3.00 | $3.00 | 26,800 | — | — |
| 2025-01-22 | $2.97 | $2.97 | 50,600 | — | — |
| 2025-01-21 | $2.77 | $2.77 | 111,100 | — | — |
| 2025-01-17 | $3.05 | $3.05 | 7,500 | — | — |
| 2025-01-16 | $3.01 | $3.01 | 2,550 | — | — |
| 2025-01-15 | $2.95 | $2.95 | 16,680 | — | — |
| 2025-01-14 | $3.05 | $3.05 | 5,550 | — | — |
| 2025-01-13 | $3.10 | $3.10 | 12,440 | — | — |
| 2025-01-10 | $3.40 | $3.40 | 24,320 | — | — |
| 2025-01-08 | $3.50 | $3.50 | 15,770 | — | — |
| 2025-01-07 | $3.88 | $3.88 | 27,120 | — | — |
| 2025-01-06 | $3.77 | $3.77 | 14,770 | — | — |
| 2025-01-03 | $3.60 | $3.60 | 3,940 | — | — |
| 2025-01-02 | $3.80 | $3.80 | 13,200 | — | — |