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
- 2021-04-28 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 | $2.60 | $2.60 | 126,900 | — | — |
| 2025-12-30 | $2.62 | $2.62 | 155,400 | — | — |
| 2025-12-29 | $2.68 | $2.68 | 118,900 | — | — |
| 2025-12-26 | $2.68 | $2.68 | 136,400 | — | — |
| 2025-12-24 | $2.77 | $2.77 | 105,100 | — | — |
| 2025-12-23 | $2.63 | $2.63 | 133,600 | — | — |
| 2025-12-22 | $2.78 | $2.78 | 128,400 | — | — |
| 2025-12-19 | $2.78 | $2.78 | 205,200 | — | — |
| 2025-12-18 | $2.75 | $2.75 | 120,700 | — | — |
| 2025-12-17 | $2.65 | $2.65 | 88,600 | — | — |
| 2025-12-16 | $2.67 | $2.67 | 68,100 | — | — |
| 2025-12-15 | $2.62 | $2.62 | 132,500 | — | — |
| 2025-12-12 | $2.70 | $2.70 | 98,400 | — | — |
| 2025-12-11 | $2.85 | $2.85 | 111,100 | — | — |
| 2025-12-10 | $2.75 | $2.75 | 210,800 | — | — |
| 2025-12-09 | $2.72 | $2.72 | 114,500 | — | — |
| 2025-12-08 | $2.56 | $2.56 | 147,000 | — | — |
| 2025-12-05 | $2.55 | $2.55 | 136,800 | — | — |
| 2025-12-04 | $2.57 | $2.57 | 40,400 | — | — |
| 2025-12-03 | $2.58 | $2.58 | 123,000 | — | — |
| 2025-12-02 | $2.50 | $2.50 | 50,500 | — | — |
| 2025-12-01 | $2.56 | $2.56 | 100,800 | — | — |
| 2025-11-28 | $2.71 | $2.71 | 82,600 | — | — |
| 2025-11-26 | $2.66 | $2.66 | 124,200 | — | — |
| 2025-11-25 | $2.54 | $2.54 | 86,200 | — | — |
| 2025-11-24 | $2.53 | $2.53 | 91,100 | — | — |
| 2025-11-21 | $2.62 | $2.62 | 266,700 | — | — |
| 2025-11-20 | $2.40 | $2.40 | 144,700 | — | — |
| 2025-11-19 | $2.39 | $2.39 | 173,900 | — | — |
| 2025-11-18 | $2.49 | $2.49 | 164,300 | — | — |
| 2025-11-17 | $2.58 | $2.58 | 212,900 | — | — |
| 2025-11-14 | $2.52 | $2.52 | 169,200 | — | — |
| 2025-11-13 | $2.60 | $2.60 | 91,100 | — | — |
| 2025-11-12 | $2.64 | $2.64 | 116,600 | — | — |
| 2025-11-11 | $2.61 | $2.61 | 314,800 | — | — |
| 2025-11-10 | $2.46 | $2.46 | 316,400 | — | — |
| 2025-11-07 | $2.71 | $2.71 | 78,300 | — | — |
| 2025-11-06 | $2.84 | $2.84 | 90,300 | — | — |
| 2025-11-05 | $2.93 | $2.93 | 108,800 | — | — |
| 2025-11-04 | $2.86 | $2.86 | 76,600 | — | — |
| 2025-11-03 | $2.83 | $2.83 | 72,100 | — | — |
| 2025-10-31 | $2.87 | $2.87 | 87,600 | — | — |
| 2025-10-30 | $2.78 | $2.78 | 98,300 | — | — |
| 2025-10-29 | $2.67 | $2.67 | 99,900 | — | — |
| 2025-10-28 | $2.74 | $2.74 | 143,400 | — | — |
| 2025-10-27 | $2.90 | $2.90 | 130,900 | — | — |
| 2025-10-24 | $2.89 | $2.89 | 96,900 | — | — |
| 2025-10-23 | $2.94 | $2.94 | 120,300 | — | — |
| 2025-10-22 | $3.19 | $3.19 | 174,600 | — | — |
| 2025-10-21 | $3.07 | $3.07 | 128,700 | — | — |
| 2025-10-20 | $2.93 | $2.93 | 140,000 | — | — |
| 2025-10-17 | $2.84 | $2.84 | 68,600 | — | — |
| 2025-10-16 | $2.90 | $2.90 | 63,700 | — | — |
| 2025-10-15 | $2.89 | $2.89 | 78,700 | — | — |
| 2025-10-14 | $2.83 | $2.83 | 80,500 | — | — |
| 2025-10-13 | $2.86 | $2.86 | 73,200 | — | — |
| 2025-10-10 | $2.77 | $2.77 | 163,700 | — | — |
| 2025-10-09 | $2.86 | $2.86 | 101,400 | — | — |
| 2025-10-08 | $2.87 | $2.87 | 92,700 | — | — |
| 2025-10-07 | $2.84 | $2.84 | 95,000 | — | — |
| 2025-10-06 | $2.91 | $2.91 | 150,500 | — | — |
| 2025-10-03 | $2.98 | $2.98 | 68,700 | — | — |
| 2025-10-02 | $3.00 | $3.00 | 76,400 | — | — |
| 2025-10-01 | $2.98 | $2.98 | 97,900 | — | — |
| 2025-09-30 | $3.00 | $3.00 | 95,400 | — | — |
| 2025-09-29 | $2.99 | $2.99 | 105,500 | — | — |
| 2025-09-26 | $2.99 | $2.99 | 124,700 | — | — |
| 2025-09-25 | $2.97 | $2.97 | 142,200 | — | — |
| 2025-09-24 | $2.98 | $2.98 | 119,600 | — | — |
| 2025-09-23 | $3.09 | $3.09 | 92,200 | — | — |
| 2025-09-22 | $3.22 | $3.22 | 107,900 | — | — |
| 2025-09-19 | $3.16 | $3.16 | 212,700 | — | — |
| 2025-09-18 | $3.37 | $3.37 | 100,400 | — | — |
| 2025-09-17 | $3.33 | $3.33 | 95,300 | — | — |
| 2025-09-16 | $3.39 | $3.39 | 75,200 | — | — |
| 2025-09-15 | $3.45 | $3.45 | 129,600 | — | — |
| 2025-09-12 | $3.37 | $3.37 | 138,800 | — | — |
| 2025-09-11 | $3.37 | $3.37 | 208,700 | — | — |
| 2025-09-10 | $3.29 | $3.29 | 182,000 | — | — |
| 2025-09-09 | $3.32 | $3.32 | 163,600 | — | — |
| 2025-09-08 | $3.45 | $3.45 | 151,700 | — | — |
| 2025-09-05 | $3.46 | $3.46 | 144,600 | — | — |
| 2025-09-04 | $3.39 | $3.39 | 100,500 | — | — |
| 2025-09-03 | $3.49 | $3.49 | 179,500 | — | — |
| 2025-09-02 | $3.43 | $3.43 | 161,900 | — | — |
| 2025-08-29 | $3.44 | $3.44 | 157,100 | — | — |
| 2025-08-28 | $3.47 | $3.47 | 191,800 | — | — |
| 2025-08-27 | $3.36 | $3.36 | 148,800 | — | — |
| 2025-08-26 | $3.31 | $3.31 | 153,400 | — | — |
| 2025-08-25 | $3.23 | $3.23 | 179,900 | — | — |
| 2025-08-22 | $3.22 | $3.22 | 213,300 | — | — |
| 2025-08-21 | $3.02 | $3.02 | 92,500 | — | — |
| 2025-08-20 | $2.97 | $2.97 | 129,500 | — | — |
| 2025-08-19 | $3.02 | $3.02 | 248,500 | — | — |
| 2025-08-18 | $3.02 | $3.02 | 232,300 | — | — |
| 2025-08-15 | $2.92 | $2.92 | 391,900 | — | — |
| 2025-08-14 | $2.98 | $2.98 | 132,700 | — | — |
| 2025-08-13 | $3.07 | $3.07 | 226,400 | — | — |
| 2025-08-12 | $2.89 | $2.89 | 266,700 | — | — |
| 2025-08-11 | $2.82 | $2.82 | 473,300 | — | — |
| 2025-08-08 | $2.88 | $2.88 | 239,200 | — | — |
| 2025-08-07 | $2.92 | $2.92 | 826,200 | — | — |
| 2025-08-06 | $3.86 | $3.86 | 85,500 | — | — |
| 2025-08-05 | $4.17 | $4.17 | 65,500 | — | — |
| 2025-08-04 | $4.13 | $4.13 | 179,900 | — | — |
| 2025-08-01 | $3.89 | $3.89 | 123,100 | — | — |
| 2025-07-31 | $4.07 | $4.07 | 105,400 | — | — |
| 2025-07-30 | $4.34 | $4.34 | 113,200 | — | — |
| 2025-07-29 | $4.55 | $4.55 | 174,200 | — | — |
| 2025-07-28 | $4.37 | $4.37 | 110,600 | — | — |
| 2025-07-25 | $4.32 | $4.32 | 42,100 | — | — |
| 2025-07-24 | $4.16 | $4.16 | 55,500 | — | — |
| 2025-07-23 | $4.24 | $4.24 | 117,000 | — | — |
| 2025-07-22 | $4.12 | $4.12 | 97,300 | — | — |
| 2025-07-21 | $4.01 | $4.01 | 81,400 | — | — |
| 2025-07-18 | $4.02 | $4.02 | 88,200 | — | — |
| 2025-07-17 | $4.17 | $4.17 | 104,900 | — | — |
| 2025-07-16 | $4.10 | $4.10 | 100,300 | — | — |
| 2025-07-15 | $3.94 | $3.94 | 77,100 | — | — |
| 2025-07-14 | $4.04 | $4.04 | 52,400 | — | — |
| 2025-07-11 | $4.08 | $4.08 | 74,600 | — | — |
| 2025-07-10 | $4.21 | $4.21 | 51,900 | — | — |
| 2025-07-09 | $4.12 | $4.12 | 99,600 | — | — |
| 2025-07-08 | $4.06 | $4.06 | 50,400 | — | — |
| 2025-07-07 | $3.99 | $3.99 | 96,000 | — | — |
| 2025-07-03 | $4.22 | $4.22 | 25,400 | — | — |
| 2025-07-02 | $4.19 | $4.19 | 62,700 | — | — |
| 2025-07-01 | $4.12 | $4.12 | 97,400 | — | — |
| 2025-06-30 | $4.02 | $4.02 | 131,500 | — | — |
| 2025-06-27 | $4.20 | $4.20 | 704,000 | — | — |
| 2025-06-26 | $4.28 | $4.28 | 109,800 | — | — |
| 2025-06-25 | $4.14 | $4.14 | 86,200 | — | — |
| 2025-06-24 | $3.99 | $3.99 | 128,000 | — | — |
| 2025-06-23 | $4.01 | $4.01 | 149,500 | — | — |
| 2025-06-20 | $3.96 | $3.96 | 124,100 | — | — |
| 2025-06-18 | $3.99 | $3.99 | 98,100 | — | — |
| 2025-06-17 | $3.93 | $3.93 | 98,300 | — | — |
| 2025-06-16 | $3.98 | $3.98 | 97,100 | — | — |
| 2025-06-13 | $3.78 | $3.78 | 75,600 | — | — |
| 2025-06-12 | $3.95 | $3.95 | 147,900 | — | — |
| 2025-06-11 | $4.02 | $4.02 | 96,400 | — | — |
| 2025-06-10 | $4.14 | $4.14 | 238,200 | — | — |
| 2025-06-09 | $3.93 | $3.93 | 110,200 | — | — |
| 2025-06-06 | $3.83 | $3.83 | 141,000 | — | — |
| 2025-06-05 | $3.67 | $3.67 | 103,100 | — | — |
| 2025-06-04 | $3.54 | $3.54 | 52,200 | — | — |
| 2025-06-03 | $3.55 | $3.55 | 92,500 | — | — |
| 2025-06-02 | $3.54 | $3.54 | 139,200 | — | — |
| 2025-05-30 | $3.46 | $3.46 | 135,000 | — | — |
| 2025-05-29 | $3.60 | $3.59 | 82,000 | — | — |
| 2025-05-28 | $3.53 | $3.53 | 242,200 | — | — |
| 2025-05-27 | $4.08 | $4.08 | 339,800 | — | — |
| 2025-05-23 | $3.68 | $3.68 | 90,900 | — | — |
| 2025-05-22 | $3.75 | $3.75 | 67,000 | — | — |
| 2025-05-21 | $3.87 | $3.87 | 86,100 | — | — |
| 2025-05-20 | $3.98 | $3.98 | 85,100 | — | — |
| 2025-05-19 | $4.06 | $4.06 | 80,900 | — | — |
| 2025-05-16 | $4.10 | $4.10 | 250,700 | — | — |
| 2025-05-15 | $4.02 | $4.02 | 86,700 | — | — |
| 2025-05-14 | $3.94 | $3.94 | 99,500 | — | — |
| 2025-05-13 | $3.91 | $3.91 | 143,300 | — | — |
| 2025-05-12 | $3.99 | $3.99 | 186,800 | — | — |
| 2025-05-09 | $4.00 | $4.00 | 273,200 | — | — |
| 2025-05-08 | $3.74 | $3.74 | 244,400 | — | — |
| 2025-05-07 | $3.34 | $3.34 | 171,900 | — | — |
| 2025-05-06 | $3.37 | $3.37 | 1,169,400 | — | — |
| 2025-05-05 | $3.25 | $3.25 | 203,900 | — | — |
| 2025-05-02 | $3.48 | $3.48 | 83,900 | — | — |
| 2025-05-01 | $3.27 | $3.27 | 110,900 | — | — |
| 2025-04-30 | $3.33 | $3.33 | 165,200 | — | — |
| 2025-04-29 | $3.54 | $3.54 | 77,300 | — | — |
| 2025-04-28 | $3.47 | $3.47 | 93,300 | — | — |
| 2025-04-25 | $3.43 | $3.43 | 57,400 | — | — |
| 2025-04-24 | $3.45 | $3.45 | 84,200 | — | — |
| 2025-04-23 | $3.43 | $3.43 | 70,600 | — | — |
| 2025-04-22 | $3.48 | $3.48 | 71,500 | — | — |
| 2025-04-21 | $3.41 | $3.41 | 91,500 | — | — |
| 2025-04-17 | $3.30 | $3.30 | 108,300 | — | — |
| 2025-04-16 | $3.31 | $3.31 | 89,600 | — | — |
| 2025-04-15 | $3.45 | $3.45 | 140,200 | — | — |
| 2025-04-14 | $3.53 | $3.53 | 168,000 | — | — |
| 2025-04-11 | $3.65 | $3.65 | 224,600 | — | — |
| 2025-04-10 | $3.35 | $3.35 | 128,500 | — | — |
| 2025-04-09 | $3.51 | $3.51 | 167,700 | — | — |
| 2025-04-08 | $3.25 | $3.25 | 220,300 | — | — |
| 2025-04-07 | $3.25 | $3.25 | 218,900 | — | — |
| 2025-04-04 | $3.29 | $3.29 | 253,800 | — | — |
| 2025-04-03 | $3.36 | $3.36 | 137,200 | — | — |
| 2025-04-02 | $3.46 | $3.46 | 93,500 | — | — |
| 2025-04-01 | $3.63 | $3.63 | 188,500 | — | — |
| 2025-03-31 | $3.33 | $3.33 | 381,400 | — | — |
| 2025-03-28 | $3.39 | $3.39 | 154,000 | — | — |
| 2025-03-27 | $3.67 | $3.67 | 140,800 | — | — |
| 2025-03-26 | $3.72 | $3.72 | 119,300 | — | — |
| 2025-03-25 | $3.81 | $3.81 | 145,100 | — | — |
| 2025-03-24 | $3.90 | $3.90 | 213,700 | — | — |
| 2025-03-21 | $3.86 | $3.86 | 230,700 | — | — |
| 2025-03-20 | $4.20 | $4.20 | 225,400 | — | — |
| 2025-03-19 | $4.22 | $4.22 | 479,800 | — | — |
| 2025-03-18 | $4.07 | $4.07 | 231,900 | — | — |
| 2025-03-17 | $4.00 | $4.00 | 609,400 | — | — |
| 2025-03-14 | $3.76 | $3.76 | 797,900 | — | — |
| 2025-03-13 | $3.07 | $3.07 | 1,602,300 | — | — |
| 2025-03-12 | $4.10 | $4.10 | 296,400 | — | — |
| 2025-03-11 | $4.13 | $4.13 | 203,600 | — | — |
| 2025-03-10 | $4.11 | $4.11 | 159,300 | — | — |
| 2025-03-07 | $4.26 | $4.26 | 103,200 | — | — |
| 2025-03-06 | $4.21 | $4.21 | 90,500 | — | — |
| 2025-03-05 | $4.15 | $4.15 | 120,100 | — | — |
| 2025-03-04 | $4.03 | $4.03 | 180,000 | — | — |
| 2025-03-03 | $4.24 | $4.24 | 111,000 | — | — |
| 2025-02-28 | $4.37 | $4.37 | 72,600 | — | — |
| 2025-02-27 | $4.27 | $4.27 | 195,100 | — | — |
| 2025-02-26 | $4.32 | $4.32 | 124,000 | — | — |
| 2025-02-25 | $4.40 | $4.40 | 164,000 | — | — |
| 2025-02-24 | $4.64 | $4.64 | 150,900 | — | — |
| 2025-02-21 | $4.49 | $4.49 | 264,000 | — | — |
| 2025-02-20 | $4.78 | $4.78 | 118,400 | — | — |
| 2025-02-19 | $4.90 | $4.90 | 122,600 | — | — |
| 2025-02-18 | $4.92 | $4.92 | 177,200 | — | — |
| 2025-02-14 | $4.58 | $4.58 | 144,600 | — | — |
| 2025-02-13 | $4.58 | $4.58 | 121,600 | — | — |
| 2025-02-12 | $4.66 | $4.66 | 107,900 | — | — |
| 2025-02-11 | $4.91 | $4.91 | 114,000 | — | — |
| 2025-02-10 | $4.83 | $4.83 | 227,900 | — | — |
| 2025-02-07 | $4.56 | $4.56 | 206,600 | — | — |
| 2025-02-06 | $4.81 | $4.81 | 153,000 | — | — |
| 2025-02-05 | $4.82 | $4.82 | 200,700 | — | — |
| 2025-02-04 | $5.07 | $5.07 | 244,500 | — | — |
| 2025-02-03 | $5.29 | $5.29 | 189,900 | — | — |
| 2025-01-31 | $5.09 | $5.09 | 401,600 | — | — |
| 2025-01-30 | $5.53 | $5.53 | 79,600 | — | — |
| 2025-01-29 | $5.68 | $5.68 | 75,000 | — | — |
| 2025-01-28 | $5.74 | $5.74 | 122,900 | — | — |
| 2025-01-27 | $5.80 | $5.80 | 152,500 | — | — |
| 2025-01-24 | $5.51 | $5.51 | 91,300 | — | — |
| 2025-01-23 | $5.62 | $5.62 | 97,800 | — | — |
| 2025-01-22 | $5.65 | $5.65 | 127,600 | — | — |
| 2025-01-21 | $5.91 | $5.91 | 110,600 | — | — |
| 2025-01-17 | $5.64 | $5.64 | 75,500 | — | — |
| 2025-01-16 | $5.64 | $5.64 | 89,800 | — | — |
| 2025-01-15 | $5.94 | $5.94 | 102,400 | — | — |
| 2025-01-14 | $5.67 | $5.67 | 76,700 | — | — |
| 2025-01-13 | $5.54 | $5.54 | 72,600 | — | — |
| 2025-01-10 | $5.65 | $5.65 | 103,300 | — | — |
| 2025-01-08 | $5.89 | $5.89 | 64,300 | — | — |
| 2025-01-07 | $5.92 | $5.92 | 85,500 | — | — |
| 2025-01-06 | $6.10 | $6.10 | 75,900 | — | — |
| 2025-01-03 | $6.20 | $6.20 | 113,800 | — | — |
| 2025-01-02 | $6.03 | $6.03 | 91,400 | — | — |