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
- 2018-03-27 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 | $2.10 | $2.10 | 34,700 | — | — |
| 2025-12-30 | $2.05 | $2.05 | 99,100 | — | — |
| 2025-12-29 | $1.99 | $1.99 | 73,600 | — | — |
| 2025-12-26 | $1.95 | $1.95 | 167,400 | — | — |
| 2025-12-24 | $2.13 | $2.13 | 83,500 | — | — |
| 2025-12-23 | $2.13 | $2.13 | 27,100 | — | — |
| 2025-12-22 | $2.16 | $2.16 | 73,300 | — | — |
| 2025-12-19 | $2.18 | $2.18 | 17,100 | — | — |
| 2025-12-18 | $2.21 | $2.21 | 9,500 | — | — |
| 2025-12-17 | $2.23 | $2.23 | 23,800 | — | — |
| 2025-12-16 | $2.29 | $2.29 | 19,000 | — | — |
| 2025-12-15 | $2.22 | $2.22 | 9,500 | — | — |
| 2025-12-12 | $2.26 | $2.26 | 21,300 | — | — |
| 2025-12-11 | $2.19 | $2.19 | 8,600 | — | — |
| 2025-12-10 | $2.16 | $2.16 | 22,000 | — | — |
| 2025-12-09 | $2.18 | $2.18 | 9,000 | — | — |
| 2025-12-08 | $2.19 | $2.19 | 9,400 | — | — |
| 2025-12-05 | $2.25 | $2.25 | 31,400 | — | — |
| 2025-12-04 | $2.18 | $2.18 | 8,000 | — | — |
| 2025-12-03 | $2.18 | $2.18 | 8,100 | — | — |
| 2025-12-02 | $2.20 | $2.20 | 11,700 | — | — |
| 2025-12-01 | $2.20 | $2.20 | 7,700 | — | — |
| 2025-11-28 | $2.26 | $2.26 | 34,000 | — | — |
| 2025-11-26 | $2.15 | $2.15 | 70,900 | — | — |
| 2025-11-25 | $2.18 | $2.18 | 21,300 | — | — |
| 2025-11-24 | $2.10 | $2.10 | 39,100 | — | — |
| 2025-11-21 | $2.15 | $2.15 | 11,700 | — | — |
| 2025-11-20 | $2.14 | $2.14 | 8,000 | — | — |
| 2025-11-19 | $2.10 | $2.10 | 20,200 | — | — |
| 2025-11-18 | $2.15 | $2.15 | 66,200 | — | — |
| 2025-11-17 | $2.15 | $2.15 | 51,000 | — | — |
| 2025-11-14 | $2.15 | $2.15 | 77,400 | — | — |
| 2025-11-13 | $2.44 | $2.44 | 358,100 | — | — |
| 2025-11-12 | $2.07 | $2.07 | 126,700 | — | — |
| 2025-11-11 | $2.10 | $2.10 | 22,400 | — | — |
| 2025-11-10 | $2.12 | $2.12 | 37,400 | — | — |
| 2025-11-07 | $2.07 | $2.07 | 17,600 | — | — |
| 2025-11-06 | $2.08 | $2.08 | 140,800 | — | — |
| 2025-11-05 | $2.09 | $2.09 | 150,100 | — | — |
| 2025-11-04 | $2.17 | $2.17 | 132,900 | — | — |
| 2025-11-03 | $2.24 | $2.24 | 61,400 | — | — |
| 2025-10-31 | $2.38 | $2.38 | 121,500 | — | — |
| 2025-10-30 | $2.49 | $2.49 | 62,100 | — | — |
| 2025-10-29 | $2.45 | $2.45 | 95,600 | — | — |
| 2025-10-28 | $2.59 | $2.59 | 17,800 | — | — |
| 2025-10-27 | $2.59 | $2.59 | 50,600 | — | — |
| 2025-10-24 | $2.58 | $2.58 | 92,800 | — | — |
| 2025-10-23 | $2.64 | $2.64 | 47,500 | — | — |
| 2025-10-22 | $2.63 | $2.63 | 36,300 | — | — |
| 2025-10-21 | $2.68 | $2.68 | 28,900 | — | — |
| 2025-10-20 | $2.65 | $2.65 | 66,000 | — | — |
| 2025-10-17 | $2.73 | $2.73 | 36,200 | — | — |
| 2025-10-16 | $2.84 | $2.84 | 38,400 | — | — |
| 2025-10-15 | $2.86 | $2.86 | 25,700 | — | — |
| 2025-10-14 | $2.91 | $2.91 | 18,000 | — | — |
| 2025-10-13 | $2.93 | $2.93 | 96,700 | — | — |
| 2025-10-10 | $2.90 | $2.90 | 24,900 | — | — |
| 2025-10-09 | $2.92 | $2.92 | 21,000 | — | — |
| 2025-10-08 | $2.93 | $2.93 | 24,800 | — | — |
| 2025-10-07 | $2.85 | $2.85 | 15,500 | — | — |
| 2025-10-06 | $2.89 | $2.89 | 48,200 | — | — |
| 2025-10-03 | $2.90 | $2.90 | 44,100 | — | — |
| 2025-10-02 | $2.83 | $2.83 | 18,600 | — | — |
| 2025-10-01 | $2.95 | $2.95 | 26,800 | — | — |
| 2025-09-30 | $3.04 | $3.04 | 42,800 | — | — |
| 2025-09-29 | $3.15 | $3.15 | 127,400 | — | — |
| 2025-09-26 | $2.92 | $2.92 | 179,100 | — | — |
| 2025-09-25 | $2.77 | $2.77 | 105,000 | — | — |
| 2025-09-24 | $2.68 | $2.68 | 85,900 | — | — |
| 2025-09-23 | $2.71 | $2.71 | 27,400 | — | — |
| 2025-09-22 | $2.77 | $2.77 | 54,000 | — | — |
| 2025-09-19 | $2.78 | $2.78 | 25,000 | — | — |
| 2025-09-18 | $2.79 | $2.79 | 74,700 | — | — |
| 2025-09-17 | $2.85 | $2.85 | 38,800 | — | — |
| 2025-09-16 | $2.83 | $2.83 | 51,300 | — | — |
| 2025-09-15 | $2.94 | $2.94 | 102,200 | — | — |
| 2025-09-12 | $2.80 | $2.80 | 150,600 | — | — |
| 2025-09-11 | $2.67 | $2.67 | 25,800 | — | — |
| 2025-09-10 | $2.60 | $2.60 | 56,900 | — | — |
| 2025-09-09 | $2.62 | $2.62 | 39,600 | — | — |
| 2025-09-08 | $2.70 | $2.70 | 40,700 | — | — |
| 2025-09-05 | $2.67 | $2.67 | 35,600 | — | — |
| 2025-09-04 | $2.64 | $2.64 | 57,800 | — | — |
| 2025-09-03 | $2.60 | $2.60 | 52,000 | — | — |
| 2025-09-02 | $2.68 | $2.68 | 38,800 | — | — |
| 2025-08-29 | $2.70 | $2.70 | 29,100 | — | — |
| 2025-08-28 | $2.70 | $2.70 | 24,800 | — | — |
| 2025-08-27 | $2.75 | $2.75 | 63,600 | — | — |
| 2025-08-26 | $2.72 | $2.72 | 27,900 | — | — |
| 2025-08-25 | $2.75 | $2.75 | 40,300 | — | — |
| 2025-08-22 | $2.76 | $2.76 | 51,500 | — | — |
| 2025-08-21 | $2.73 | $2.73 | 112,700 | — | — |
| 2025-08-20 | $2.79 | $2.79 | 77,200 | — | — |
| 2025-08-19 | $2.84 | $2.84 | 239,300 | — | — |
| 2025-08-18 | $2.91 | $2.91 | 384,400 | — | — |
| 2025-08-15 | $2.93 | $2.93 | 243,900 | — | — |
| 2025-08-14 | $3.05 | $3.05 | 488,200 | — | — |
| 2025-08-13 | $3.83 | $3.83 | 145,200 | — | — |
| 2025-08-12 | $4.01 | $4.01 | 91,200 | — | — |
| 2025-08-11 | $4.10 | $4.10 | 24,800 | — | — |
| 2025-08-08 | $4.10 | $4.10 | 18,400 | — | — |
| 2025-08-07 | $4.07 | $4.07 | 39,000 | — | — |
| 2025-08-06 | $4.13 | $4.13 | 29,900 | — | — |
| 2025-08-05 | $4.12 | $4.12 | 26,200 | — | — |
| 2025-08-04 | $4.07 | $4.07 | 55,400 | — | — |
| 2025-08-01 | $4.02 | $4.02 | 33,900 | — | — |
| 2025-07-31 | $3.98 | $3.98 | 69,300 | — | — |
| 2025-07-30 | $4.05 | $4.05 | 39,300 | — | — |
| 2025-07-29 | $4.23 | $4.23 | 72,700 | — | — |
| 2025-07-28 | $4.25 | $4.25 | 22,300 | — | — |
| 2025-07-25 | $4.34 | $4.34 | 52,400 | — | — |
| 2025-07-24 | $4.21 | $4.21 | 398,200 | — | — |
| 2025-07-23 | $4.48 | $4.48 | 120,300 | — | — |
| 2025-07-22 | $4.68 | $4.68 | 14,100 | — | — |
| 2025-07-21 | $4.60 | $4.60 | 19,500 | — | — |
| 2025-07-18 | $4.65 | $4.65 | 13,900 | — | — |
| 2025-07-17 | $4.57 | $4.57 | 7,500 | — | — |
| 2025-07-16 | $4.63 | $4.63 | 16,600 | — | — |
| 2025-07-15 | $4.70 | $4.70 | 19,300 | — | — |
| 2025-07-14 | $4.73 | $4.73 | 31,100 | — | — |
| 2025-07-11 | $4.61 | $4.61 | 38,200 | — | — |
| 2025-07-10 | $4.62 | $4.62 | 27,000 | — | — |
| 2025-07-09 | $4.52 | $4.52 | 26,800 | — | — |
| 2025-07-08 | $4.50 | $4.50 | 34,200 | — | — |
| 2025-07-07 | $4.35 | $4.35 | 22,800 | — | — |
| 2025-07-03 | $4.32 | $4.32 | 86,400 | — | — |
| 2025-07-02 | $4.34 | $4.34 | 35,900 | — | — |
| 2025-07-01 | $4.33 | $4.33 | 17,200 | — | — |
| 2025-06-30 | $4.32 | $4.32 | 21,700 | — | — |
| 2025-06-27 | $4.25 | $4.25 | 48,800 | — | — |
| 2025-06-26 | $4.22 | $4.22 | 17,300 | — | — |
| 2025-06-25 | $4.21 | $4.21 | 15,200 | — | — |
| 2025-06-24 | $4.17 | $4.17 | 36,200 | — | — |
| 2025-06-23 | $4.20 | $4.20 | 101,200 | — | — |
| 2025-06-20 | $4.17 | $4.17 | 52,100 | — | — |
| 2025-06-18 | $4.24 | $4.24 | 30,400 | — | — |
| 2025-06-17 | $4.31 | $4.31 | 41,600 | — | — |
| 2025-06-16 | $4.22 | $4.22 | 121,600 | — | — |
| 2025-06-13 | $4.23 | $4.23 | 154,000 | — | — |
| 2025-06-12 | $4.12 | $4.12 | 55,000 | — | — |
| 2025-06-11 | $4.22 | $4.22 | 91,200 | — | — |
| 2025-06-10 | $4.12 | $4.12 | 36,600 | — | — |
| 2025-06-09 | $4.17 | $4.17 | 31,500 | — | — |
| 2025-06-06 | $4.17 | $4.17 | 42,400 | — | — |
| 2025-06-05 | $4.33 | $4.33 | 23,900 | — | — |
| 2025-06-04 | $4.29 | $4.29 | 12,800 | — | — |
| 2025-06-03 | $4.30 | $4.30 | 8,600 | — | — |
| 2025-06-02 | $4.35 | $4.35 | 24,500 | — | — |
| 2025-05-30 | $4.48 | $4.48 | 11,300 | — | — |
| 2025-05-29 | $4.47 | $4.47 | 21,000 | — | — |
| 2025-05-28 | $4.42 | $4.42 | 25,700 | — | — |
| 2025-05-27 | $4.29 | $4.29 | 23,700 | — | — |
| 2025-05-23 | $4.35 | $4.35 | 19,800 | — | — |
| 2025-05-22 | $4.19 | $4.19 | 72,500 | — | — |
| 2025-05-21 | $4.15 | $4.15 | 34,200 | — | — |
| 2025-05-20 | $4.41 | $4.41 | 48,100 | — | — |
| 2025-05-19 | $4.61 | $4.61 | 12,700 | — | — |
| 2025-05-16 | $4.68 | $4.68 | 63,600 | — | — |
| 2025-05-15 | $4.53 | $4.53 | 147,900 | — | — |
| 2025-05-14 | $4.54 | $4.54 | 28,800 | — | — |
| 2025-05-13 | $4.64 | $4.64 | 11,100 | — | — |
| 2025-05-12 | $4.42 | $4.42 | 4,600 | — | — |
| 2025-05-09 | $4.31 | $4.31 | 12,400 | — | — |
| 2025-05-08 | $4.32 | $4.32 | 27,600 | — | — |
| 2025-05-07 | $4.39 | $4.39 | 20,200 | — | — |
| 2025-05-06 | $4.51 | $4.51 | 25,600 | — | — |
| 2025-05-05 | $4.25 | $4.25 | 37,700 | — | — |
| 2025-05-02 | $4.20 | $4.20 | 153,500 | — | — |
| 2025-05-01 | $4.04 | $4.04 | 17,300 | — | — |
| 2025-04-30 | $3.91 | $3.91 | 37,000 | — | — |
| 2025-04-29 | $4.07 | $4.07 | 17,200 | — | — |
| 2025-04-28 | $4.10 | $4.10 | 17,600 | — | — |
| 2025-04-25 | $4.08 | $4.08 | 7,600 | — | — |
| 2025-04-24 | $4.14 | $4.14 | 34,400 | — | — |
| 2025-04-23 | $3.89 | $3.89 | 21,800 | — | — |
| 2025-04-22 | $3.77 | $3.77 | 38,800 | — | — |
| 2025-04-21 | $3.65 | $3.65 | 58,000 | — | — |
| 2025-04-17 | $3.73 | $3.73 | 17,900 | — | — |
| 2025-04-16 | $3.58 | $3.58 | 144,000 | — | — |
| 2025-04-15 | $3.72 | $3.72 | 7,900 | — | — |
| 2025-04-14 | $3.59 | $3.59 | 37,200 | — | — |
| 2025-04-11 | $3.60 | $3.60 | 45,400 | — | — |
| 2025-04-10 | $3.55 | $3.55 | 24,000 | — | — |
| 2025-04-09 | $3.73 | $3.73 | 47,500 | — | — |
| 2025-04-08 | $3.46 | $3.46 | 82,600 | — | — |
| 2025-04-07 | $3.65 | $3.65 | 62,000 | — | — |
| 2025-04-04 | $3.65 | $3.65 | 101,600 | — | — |
| 2025-04-03 | $3.96 | $3.96 | 39,600 | — | — |
| 2025-04-02 | $4.13 | $4.13 | 119,200 | — | — |
| 2025-04-01 | $4.18 | $4.18 | 67,600 | — | — |
| 2025-03-31 | $4.11 | $4.11 | 71,800 | — | — |
| 2025-03-28 | $4.26 | $4.26 | 18,700 | — | — |
| 2025-03-27 | $4.38 | $4.38 | 6,300 | — | — |
| 2025-03-26 | $4.34 | $4.34 | 8,400 | — | — |
| 2025-03-25 | $4.44 | $4.44 | 62,900 | — | — |
| 2025-03-24 | $4.28 | $4.28 | 76,100 | — | — |
| 2025-03-21 | $4.30 | $4.30 | 58,300 | — | — |
| 2025-03-20 | $4.41 | $4.41 | 77,200 | — | — |
| 2025-03-19 | $4.47 | $4.47 | 40,700 | — | — |
| 2025-03-18 | $4.21 | $4.21 | 19,700 | — | — |
| 2025-03-17 | $4.32 | $4.32 | 26,200 | — | — |
| 2025-03-14 | $4.25 | $4.25 | 22,900 | — | — |
| 2025-03-13 | $4.05 | $4.05 | 15,600 | — | — |
| 2025-03-12 | $4.15 | $4.15 | 21,700 | — | — |
| 2025-03-11 | $4.20 | $4.20 | 21,600 | — | — |
| 2025-03-10 | $4.17 | $4.17 | 31,600 | — | — |
| 2025-03-07 | $4.36 | $4.36 | 25,300 | — | — |
| 2025-03-06 | $4.47 | $4.47 | 44,700 | — | — |
| 2025-03-05 | $4.57 | $4.57 | 14,800 | — | — |
| 2025-03-04 | $4.56 | $4.56 | 114,900 | — | — |
| 2025-03-03 | $4.45 | $4.45 | 102,900 | — | — |
| 2025-02-28 | $4.71 | $4.71 | 52,900 | — | — |
| 2025-02-27 | $4.75 | $4.75 | 50,300 | — | — |
| 2025-02-26 | $4.86 | $4.86 | 82,700 | — | — |
| 2025-02-25 | $4.99 | $4.99 | 80,400 | — | — |
| 2025-02-24 | $5.12 | $5.12 | 77,300 | — | — |
| 2025-02-21 | $5.44 | $5.44 | 94,600 | — | — |
| 2025-02-20 | $5.54 | $5.54 | 164,200 | — | — |
| 2025-02-19 | $5.42 | $5.42 | 188,400 | — | — |
| 2025-02-18 | $6.11 | $6.11 | 171,300 | — | — |
| 2025-02-14 | $5.55 | $5.55 | 73,200 | — | — |
| 2025-02-13 | $5.48 | $5.48 | 39,800 | — | — |
| 2025-02-12 | $5.50 | $5.50 | 24,700 | — | — |
| 2025-02-11 | $5.51 | $5.51 | 24,400 | — | — |
| 2025-02-10 | $5.51 | $5.51 | 79,900 | — | — |
| 2025-02-07 | $5.52 | $5.52 | 86,500 | — | — |
| 2025-02-06 | $5.49 | $5.49 | 39,200 | — | — |
| 2025-02-05 | $5.49 | $5.49 | 108,400 | — | — |
| 2025-02-04 | $5.44 | $5.44 | 117,100 | — | — |
| 2025-02-03 | $5.20 | $5.20 | 61,800 | — | — |
| 2025-01-31 | $4.93 | $4.93 | 75,700 | — | — |
| 2025-01-30 | $4.97 | $4.97 | 88,600 | — | — |
| 2025-01-29 | $4.90 | $4.90 | 191,000 | — | — |
| 2025-01-28 | $4.23 | $4.23 | 25,300 | — | — |
| 2025-01-27 | $4.23 | $4.23 | 58,800 | — | — |
| 2025-01-24 | $4.48 | $4.48 | 77,500 | — | — |
| 2025-01-23 | $4.27 | $4.27 | 48,000 | — | — |
| 2025-01-22 | $4.23 | $4.23 | 80,800 | — | — |
| 2025-01-21 | $4.32 | $4.32 | 129,100 | — | — |
| 2025-01-17 | $4.17 | $4.17 | 74,700 | — | — |
| 2025-01-16 | $4.08 | $4.08 | 30,100 | — | — |
| 2025-01-15 | $4.16 | $4.16 | 129,600 | — | — |
| 2025-01-14 | $3.99 | $3.99 | 267,500 | — | — |
| 2025-01-13 | $3.41 | $3.41 | 75,700 | — | — |
| 2025-01-10 | $3.36 | $3.36 | 51,300 | — | — |
| 2025-01-08 | $3.45 | $3.45 | 39,100 | — | — |
| 2025-01-07 | $3.57 | $3.57 | 36,700 | — | — |
| 2025-01-06 | $3.67 | $3.66 | 70,700 | — | — |
| 2025-01-03 | $3.76 | $3.76 | 20,700 | — | — |
| 2025-01-02 | $3.64 | $3.64 | 22,400 | — | — |