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
- 2021-11-03 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 | $3.06 | $4.10 | 278,700 | — | — |
| 2025-12-30 | $3.07 | $4.12 | 341,700 | — | — |
| 2025-12-29 | $3.06 | $4.10 | 247,300 | — | — |
| 2025-12-26 | $3.08 | $4.13 | 279,800 | — | — |
| 2025-12-24 | $3.06 | $4.10 | 85,600 | — | — |
| 2025-12-23 | $3.08 | $4.13 | 432,200 | — | — |
| 2025-12-22 | $3.10 | $4.16 | 292,000 | — | — |
| 2025-12-19 | $3.31 | $4.44 | 1,085,000 | — | — |
| 2025-12-18 | $3.36 | $4.50 | 260,300 | — | — |
| 2025-12-17 | $3.33 | $4.46 | 318,700 | — | — |
| 2025-12-16 | $3.39 | $4.54 | 400,600 | — | — |
| 2025-12-15 | $3.48 | $4.66 | 241,200 | — | — |
| 2025-12-12 | $3.47 | $4.65 | 408,000 | — | — |
| 2025-12-11 | $3.56 | $4.77 | 376,100 | — | — |
| 2025-12-10 | $3.53 | $4.73 | 532,300 | — | — |
| 2025-12-09 | $3.47 | $4.65 | 249,700 | — | — |
| 2025-12-08 | $3.39 | $4.54 | 303,400 | — | — |
| 2025-12-05 | $3.46 | $4.64 | 238,200 | — | — |
| 2025-12-04 | $3.47 | $4.65 | 311,100 | — | — |
| 2025-12-03 | $3.53 | $4.73 | 319,600 | — | — |
| 2025-12-02 | $3.33 | $4.46 | 285,300 | — | — |
| 2025-12-01 | $3.35 | $4.49 | 375,700 | — | — |
| 2025-11-28 | $3.33 | $4.46 | 193,800 | — | — |
| 2025-11-26 | $3.36 | $4.50 | 587,900 | — | — |
| 2025-11-25 | $3.35 | $4.49 | 862,200 | — | — |
| 2025-11-24 | $3.02 | $4.05 | 354,000 | — | — |
| 2025-11-21 | $3.01 | $4.03 | 584,700 | — | — |
| 2025-11-20 | $2.71 | $3.63 | 449,400 | — | — |
| 2025-11-19 | $2.75 | $3.69 | 555,100 | — | — |
| 2025-11-18 | $2.88 | $3.86 | 625,900 | — | — |
| 2025-11-17 | $2.92 | $3.91 | 365,600 | — | — |
| 2025-11-14 | $3.09 | $4.14 | 368,400 | — | — |
| 2025-11-13 | $3.04 | $4.08 | 477,900 | — | — |
| 2025-11-12 | $3.08 | $4.13 | 520,500 | — | — |
| 2025-11-11 | $3.15 | $4.22 | 298,600 | — | — |
| 2025-11-10 | $3.05 | $4.09 | 598,600 | — | — |
| 2025-11-07 | $3.26 | $4.37 | 671,100 | — | — |
| 2025-11-06 | $3.48 | $4.66 | 526,500 | — | — |
| 2025-11-05 | $3.31 | $4.44 | 203,900 | — | — |
| 2025-11-04 | $3.12 | $4.18 | 264,100 | — | — |
| 2025-11-03 | $3.10 | $4.16 | 263,800 | — | — |
| 2025-10-31 | $3.20 | $4.29 | 277,000 | — | — |
| 2025-10-30 | $3.28 | $4.40 | 213,900 | — | — |
| 2025-10-29 | $3.34 | $4.48 | 373,500 | — | — |
| 2025-10-28 | $3.49 | $4.68 | 242,900 | — | — |
| 2025-10-27 | $3.51 | $4.71 | 170,200 | — | — |
| 2025-10-24 | $3.58 | $4.80 | 248,400 | — | — |
| 2025-10-23 | $3.49 | $4.68 | 289,300 | — | — |
| 2025-10-22 | $3.38 | $4.53 | 268,500 | — | — |
| 2025-10-21 | $3.42 | $4.58 | 185,000 | — | — |
| 2025-10-20 | $3.40 | $4.56 | 184,500 | — | — |
| 2025-10-17 | $3.28 | $4.40 | 333,000 | — | — |
| 2025-10-16 | $3.31 | $4.44 | 311,700 | — | — |
| 2025-10-15 | $3.36 | $4.50 | 450,400 | — | — |
| 2025-10-14 | $3.49 | $4.68 | 471,700 | — | — |
| 2025-10-13 | $3.29 | $4.41 | 319,500 | — | — |
| 2025-10-10 | $3.14 | $4.21 | 353,500 | — | — |
| 2025-10-09 | $3.23 | $4.33 | 436,000 | — | — |
| 2025-10-08 | $3.30 | $4.42 | 597,400 | — | — |
| 2025-10-07 | $3.15 | $4.22 | 406,200 | — | — |
| 2025-10-06 | $3.22 | $4.32 | 367,800 | — | — |
| 2025-10-03 | $3.33 | $4.46 | 226,700 | — | — |
| 2025-10-02 | $3.30 | $4.42 | 386,400 | — | — |
| 2025-10-01 | $3.41 | $4.57 | 451,200 | — | — |
| 2025-09-30 | $3.32 | $4.45 | 422,000 | — | — |
| 2025-09-29 | $3.32 | $4.45 | 441,000 | — | — |
| 2025-09-26 | $3.39 | $4.54 | 310,000 | — | — |
| 2025-09-25 | $3.57 | $4.79 | 407,900 | — | — |
| 2025-09-24 | $3.70 | $4.96 | 910,100 | — | — |
| 2025-09-23 | $3.63 | $4.87 | 415,800 | — | — |
| 2025-09-22 | $3.71 | $4.97 | 620,500 | — | — |
| 2025-09-19 | $3.75 | $5.03 | 2,376,600 | — | — |
| 2025-09-18 | $3.95 | $5.29 | 974,700 | — | — |
| 2025-09-17 | $3.63 | $4.87 | 977,700 | — | — |
| 2025-09-16 | $3.59 | $4.81 | 490,100 | — | — |
| 2025-09-15 | $3.84 | $5.15 | 486,100 | — | — |
| 2025-09-12 | $3.78 | $5.07 | 474,200 | — | — |
| 2025-09-11 | $3.81 | $5.11 | 1,202,000 | — | — |
| 2025-09-10 | $3.81 | $5.11 | 691,700 | — | — |
| 2025-09-09 | $3.75 | $5.03 | 271,000 | — | — |
| 2025-09-08 | $3.84 | $5.15 | 452,100 | — | — |
| 2025-09-05 | $3.85 | $5.16 | 723,200 | — | — |
| 2025-09-04 | $3.73 | $5.00 | 528,600 | — | — |
| 2025-09-03 | $3.70 | $4.96 | 567,100 | — | — |
| 2025-09-02 | $3.62 | $4.85 | 556,700 | — | — |
| 2025-08-29 | $3.70 | $4.96 | 804,200 | — | — |
| 2025-08-28 | $3.58 | $4.80 | 586,300 | — | — |
| 2025-08-27 | $3.49 | $4.68 | 404,400 | — | — |
| 2025-08-26 | $3.50 | $4.69 | 406,700 | — | — |
| 2025-08-25 | $3.46 | $4.64 | 516,100 | — | — |
| 2025-08-22 | $3.51 | $4.71 | 1,219,400 | — | — |
| 2025-08-21 | $3.14 | $4.21 | 587,900 | — | — |
| 2025-08-20 | $3.37 | $4.52 | 309,300 | — | — |
| 2025-08-19 | $3.46 | $4.64 | 247,800 | — | — |
| 2025-08-18 | $3.36 | $4.50 | 460,700 | — | — |
| 2025-08-15 | $3.48 | $4.66 | 348,500 | — | — |
| 2025-08-14 | $3.47 | $4.65 | 685,400 | — | — |
| 2025-08-13 | $3.49 | $4.68 | 680,500 | — | — |
| 2025-08-12 | $3.39 | $4.54 | 645,300 | — | — |
| 2025-08-11 | $3.19 | $4.28 | 642,600 | — | — |
| 2025-08-08 | $3.35 | $4.49 | 639,100 | — | — |
| 2025-08-07 | $3.33 | $4.46 | 1,878,800 | — | — |
| 2025-08-06 | $2.86 | $3.83 | 411,700 | — | — |
| 2025-08-05 | $2.89 | $3.87 | 372,700 | — | — |
| 2025-08-04 | $2.90 | $3.89 | 391,200 | — | — |
| 2025-08-01 | $2.79 | $3.74 | 590,300 | — | — |
| 2025-07-31 | $2.85 | $3.82 | 773,300 | — | — |
| 2025-07-30 | $2.96 | $3.97 | 644,800 | — | — |
| 2025-07-29 | $3.17 | $4.25 | 402,800 | — | — |
| 2025-07-28 | $3.08 | $4.13 | 324,000 | — | — |
| 2025-07-25 | $3.18 | $4.26 | 340,100 | — | — |
| 2025-07-24 | $3.20 | $4.29 | 320,600 | — | — |
| 2025-07-23 | $3.38 | $4.53 | 865,900 | — | — |
| 2025-07-22 | $3.24 | $4.34 | 1,112,000 | — | — |
| 2025-07-21 | $3.05 | $4.09 | 1,206,400 | — | — |
| 2025-07-18 | $3.06 | $4.10 | 566,300 | — | — |
| 2025-07-17 | $3.13 | $4.20 | 667,800 | — | — |
| 2025-07-16 | $3.10 | $4.16 | 488,200 | — | — |
| 2025-07-15 | $3.07 | $4.12 | 498,300 | — | — |
| 2025-07-14 | $3.13 | $4.20 | 445,200 | — | — |
| 2025-07-11 | $3.19 | $4.28 | 450,800 | — | — |
| 2025-07-10 | $3.22 | $4.32 | 643,500 | — | — |
| 2025-07-09 | $3.18 | $4.26 | 546,700 | — | — |
| 2025-07-08 | $3.15 | $4.22 | 552,400 | — | — |
| 2025-07-07 | $3.01 | $4.03 | 541,900 | — | — |
| 2025-07-03 | $3.17 | $4.25 | 358,800 | — | — |
| 2025-07-02 | $3.03 | $4.06 | 580,700 | — | — |
| 2025-07-01 | $2.95 | $3.95 | 749,500 | — | — |
| 2025-06-30 | $2.85 | $3.82 | 857,500 | — | — |
| 2025-06-27 | $2.89 | $3.87 | 1,861,200 | — | — |
| 2025-06-26 | $3.05 | $4.09 | 1,036,800 | — | — |
| 2025-06-25 | $2.98 | $3.99 | 820,200 | — | — |
| 2025-06-24 | $3.11 | $4.17 | 1,348,700 | — | — |
| 2025-06-23 | $3.09 | $4.14 | 1,478,600 | — | — |
| 2025-06-20 | $3.10 | $4.16 | 2,881,900 | — | — |
| 2025-06-18 | $3.21 | $4.30 | 1,180,900 | — | — |
| 2025-06-17 | $3.01 | $4.03 | 1,026,100 | — | — |
| 2025-06-16 | $3.05 | $4.09 | 683,800 | — | — |
| 2025-06-13 | $2.99 | $4.01 | 624,500 | — | — |
| 2025-06-12 | $3.09 | $4.14 | 548,000 | — | — |
| 2025-06-11 | $3.10 | $4.16 | 780,700 | — | — |
| 2025-06-10 | $2.99 | $4.01 | 584,300 | — | — |
| 2025-06-09 | $2.98 | $3.99 | 832,300 | — | — |
| 2025-06-06 | $2.91 | $3.90 | 850,500 | — | — |
| 2025-06-05 | $2.79 | $3.74 | 1,054,100 | — | — |
| 2025-06-04 | $2.71 | $3.63 | 557,700 | — | — |
| 2025-06-03 | $2.71 | $3.63 | 995,500 | — | — |
| 2025-06-02 | $2.52 | $3.38 | 710,300 | — | — |
| 2025-05-30 | $2.57 | $3.45 | 2,654,700 | — | — |
| 2025-05-29 | $2.59 | $3.47 | 752,900 | — | — |
| 2025-05-28 | $2.52 | $3.38 | 709,000 | — | — |
| 2025-05-27 | $2.49 | $3.34 | 1,196,400 | — | — |
| 2025-05-23 | $2.34 | $3.14 | 813,100 | — | — |
| 2025-05-22 | $2.35 | $3.15 | 1,131,400 | — | — |
| 2025-05-21 | $2.37 | $3.18 | 1,539,900 | — | — |
| 2025-05-20 | $2.29 | $3.07 | 822,100 | — | — |
| 2025-05-19 | $2.39 | $3.20 | 613,800 | — | — |
| 2025-05-16 | $2.56 | $3.43 | 582,300 | — | — |
| 2025-05-15 | $2.49 | $3.34 | 856,400 | — | — |
| 2025-05-14 | $2.45 | $3.28 | 914,900 | — | — |
| 2025-05-13 | $2.59 | $3.47 | 657,800 | — | — |
| 2025-05-12 | $2.59 | $3.47 | 741,600 | — | — |
| 2025-05-09 | $2.43 | $3.26 | 777,500 | — | — |
| 2025-05-08 | $2.43 | $3.26 | 1,691,800 | — | — |
| 2025-05-07 | $2.67 | $3.58 | 829,800 | — | — |
| 2025-05-06 | $2.54 | $3.40 | 467,900 | — | — |
| 2025-05-05 | $2.60 | $3.49 | 565,800 | — | — |
| 2025-05-02 | $2.69 | $3.61 | 554,600 | — | — |
| 2025-05-01 | $2.57 | $3.45 | 833,100 | — | — |
| 2025-04-30 | $2.46 | $3.30 | 621,200 | — | — |
| 2025-04-29 | $2.49 | $3.34 | 403,500 | — | — |
| 2025-04-28 | $2.43 | $3.26 | 379,500 | — | — |
| 2025-04-25 | $2.43 | $3.26 | 825,400 | — | — |
| 2025-04-24 | $2.41 | $3.23 | 510,200 | — | — |
| 2025-04-23 | $2.39 | $3.20 | 703,400 | — | — |
| 2025-04-22 | $2.35 | $3.15 | 862,100 | — | — |
| 2025-04-21 | $2.25 | $3.02 | 736,300 | — | — |
| 2025-04-17 | $2.36 | $3.16 | 861,700 | — | — |
| 2025-04-16 | $2.27 | $3.04 | 725,900 | — | — |
| 2025-04-15 | $2.39 | $3.20 | 783,300 | — | — |
| 2025-04-14 | $2.48 | $3.32 | 1,042,800 | — | — |
| 2025-04-11 | $2.31 | $3.10 | 1,799,500 | — | — |
| 2025-04-10 | $2.47 | $3.31 | 1,162,900 | — | — |
| 2025-04-09 | $2.75 | $3.69 | 1,745,400 | — | — |
| 2025-04-08 | $2.48 | $3.32 | 1,419,800 | — | — |
| 2025-04-07 | $2.66 | $3.57 | 1,629,700 | — | — |
| 2025-04-04 | $3.11 | $4.17 | 1,002,800 | — | — |
| 2025-04-03 | $3.13 | $4.20 | 1,089,300 | — | — |
| 2025-04-02 | $3.39 | $4.54 | 1,406,100 | — | — |
| 2025-04-01 | $3.66 | $4.91 | 713,000 | — | — |
| 2025-03-31 | $3.73 | $5.00 | 1,250,100 | — | — |
| 2025-03-28 | $3.74 | $5.01 | 1,122,900 | — | — |
| 2025-03-27 | $3.91 | $5.24 | 579,400 | — | — |
| 2025-03-26 | $3.90 | $5.23 | 929,000 | — | — |
| 2025-03-25 | $4.04 | $5.42 | 1,333,300 | — | — |
| 2025-03-24 | $4.08 | $5.47 | 1,537,300 | — | — |
| 2025-03-21 | $4.13 | $5.54 | 2,547,600 | — | — |
| 2025-03-20 | $4.15 | $5.56 | 2,393,100 | — | — |
| 2025-03-19 | $4.02 | $5.39 | 3,642,000 | — | — |
| 2025-03-18 | $4.11 | $5.51 | 2,349,200 | — | — |
| 2025-03-17 | $4.09 | $5.48 | 1,901,100 | — | — |
| 2025-03-14 | $3.99 | $5.35 | 1,781,000 | — | — |
| 2025-03-13 | $3.61 | $4.84 | 2,974,400 | — | — |
| 2025-03-12 | $3.42 | $4.58 | 1,158,700 | — | — |
| 2025-03-11 | $3.23 | $4.33 | 1,864,600 | — | — |
| 2025-03-10 | $3.19 | $4.28 | 2,080,100 | — | — |
| 2025-03-07 | $3.07 | $4.12 | 1,673,800 | — | — |
| 2025-03-06 | $2.64 | $3.54 | 5,723,200 | — | — |
| 2025-03-05 | $2.32 | $3.11 | 3,504,000 | — | — |
| 2025-03-04 | $2.30 | $3.08 | 1,850,500 | — | — |
| 2025-03-03 | $2.21 | $2.96 | 1,049,200 | — | — |
| 2025-02-28 | $2.33 | $3.12 | 2,722,300 | — | — |
| 2025-02-27 | $2.29 | $3.07 | 3,312,500 | — | — |
| 2025-02-26 | $2.49 | $3.34 | 714,700 | — | — |
| 2025-02-25 | $2.57 | $3.45 | 1,215,400 | — | — |
| 2025-02-24 | $2.87 | $3.85 | 843,300 | — | — |
| 2025-02-21 | $2.92 | $3.91 | 1,300,500 | — | — |
| 2025-02-20 | $3.00 | $4.02 | 1,208,000 | — | — |
| 2025-02-19 | $2.89 | $3.87 | 805,700 | — | — |
| 2025-02-18 | $2.95 | $3.95 | 1,177,200 | — | — |
| 2025-02-14 | $3.11 | $4.17 | 1,774,000 | — | — |
| 2025-02-13 | $2.96 | $3.97 | 967,100 | — | — |
| 2025-02-12 | $3.14 | $4.21 | 731,500 | — | — |
| 2025-02-11 | $3.21 | $4.30 | 405,600 | — | — |
| 2025-02-10 | $3.22 | $4.32 | 419,400 | — | — |
| 2025-02-07 | $3.29 | $4.41 | 663,100 | — | — |
| 2025-02-06 | $3.36 | $4.50 | 1,010,500 | — | — |
| 2025-02-05 | $3.33 | $4.46 | 839,700 | — | — |
| 2025-02-04 | $3.54 | $4.75 | 298,100 | — | — |
| 2025-02-03 | $3.35 | $4.49 | 446,300 | — | — |
| 2025-01-31 | $3.30 | $4.42 | 503,300 | — | — |
| 2025-01-30 | $3.27 | $4.38 | 614,900 | — | — |
| 2025-01-29 | $3.30 | $4.42 | 411,000 | — | — |
| 2025-01-28 | $3.42 | $4.58 | 340,500 | — | — |
| 2025-01-27 | $3.64 | $4.88 | 415,000 | — | — |
| 2025-01-24 | $3.52 | $4.72 | 342,500 | — | — |
| 2025-01-23 | $3.48 | $4.66 | 396,800 | — | — |
| 2025-01-22 | $3.42 | $4.58 | 524,200 | — | — |
| 2025-01-21 | $3.63 | $4.87 | 429,000 | — | — |
| 2025-01-17 | $3.86 | $5.17 | 331,600 | — | — |
| 2025-01-16 | $3.93 | $5.27 | 373,200 | — | — |
| 2025-01-15 | $3.95 | $5.29 | 402,500 | — | — |
| 2025-01-14 | $4.08 | $5.47 | 355,100 | — | — |
| 2025-01-13 | $3.90 | $5.23 | 546,200 | — | — |
| 2025-01-10 | $3.81 | $5.11 | 519,500 | — | — |
| 2025-01-08 | $3.88 | $5.20 | 495,800 | — | — |
| 2025-01-07 | $4.00 | $5.36 | 687,300 | — | — |
| 2025-01-06 | $4.05 | $5.43 | 980,600 | — | — |
| 2025-01-03 | $4.48 | $6.01 | 492,800 | — | — |
| 2025-01-02 | $4.34 | $5.82 | 504,600 | — | — |