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
- 2021-11-17 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 | $2.28 | $2.28 | 57,500 | — | — |
| 2025-12-30 | $2.31 | $2.31 | 88,300 | — | — |
| 2025-12-29 | $2.32 | $2.32 | 81,700 | — | — |
| 2025-12-26 | $2.32 | $2.32 | 59,400 | — | — |
| 2025-12-24 | $2.36 | $2.36 | 81,700 | — | — |
| 2025-12-23 | $2.35 | $2.35 | 84,700 | — | — |
| 2025-12-22 | $2.45 | $2.45 | 102,000 | — | — |
| 2025-12-19 | $2.43 | $2.43 | 112,100 | — | — |
| 2025-12-18 | $2.64 | $2.64 | 296,800 | — | — |
| 2025-12-17 | $2.86 | $2.86 | 125,600 | — | — |
| 2025-12-16 | $3.06 | $3.06 | 48,000 | — | — |
| 2025-12-15 | $3.07 | $3.07 | 44,300 | — | — |
| 2025-12-12 | $3.06 | $3.06 | 26,700 | — | — |
| 2025-12-11 | $3.00 | $3.00 | 32,300 | — | — |
| 2025-12-10 | $3.06 | $3.06 | 27,200 | — | — |
| 2025-12-09 | $3.06 | $3.06 | 106,000 | — | — |
| 2025-12-08 | $3.17 | $3.17 | 29,600 | — | — |
| 2025-12-05 | $3.20 | $3.20 | 42,900 | — | — |
| 2025-12-04 | $3.11 | $3.11 | 31,200 | — | — |
| 2025-12-03 | $3.09 | $3.09 | 31,500 | — | — |
| 2025-12-02 | $3.07 | $3.07 | 46,100 | — | — |
| 2025-12-01 | $3.02 | $3.02 | 56,000 | — | — |
| 2025-11-28 | $3.06 | $3.06 | 66,700 | — | — |
| 2025-11-26 | $3.28 | $3.28 | 83,800 | — | — |
| 2025-11-25 | $3.15 | $3.15 | 50,600 | — | — |
| 2025-11-24 | $3.21 | $3.21 | 73,600 | — | — |
| 2025-11-21 | $3.02 | $3.02 | 68,000 | — | — |
| 2025-11-20 | $2.81 | $2.81 | 92,800 | — | — |
| 2025-11-19 | $2.88 | $2.88 | 83,300 | — | — |
| 2025-11-18 | $2.95 | $2.95 | 156,300 | — | — |
| 2025-11-17 | $3.28 | $3.28 | 282,900 | — | — |
| 2025-11-14 | $3.81 | $3.81 | 104,900 | — | — |
| 2025-11-13 | $4.00 | $4.00 | 54,100 | — | — |
| 2025-11-12 | $4.09 | $4.09 | 110,200 | — | — |
| 2025-11-11 | $4.10 | $4.10 | 124,600 | — | — |
| 2025-11-10 | $3.99 | $3.99 | 172,300 | — | — |
| 2025-11-07 | $3.72 | $3.72 | 76,800 | — | — |
| 2025-11-06 | $3.62 | $3.62 | 67,800 | — | — |
| 2025-11-05 | $3.65 | $3.65 | 65,600 | — | — |
| 2025-11-04 | $3.50 | $3.50 | 100,700 | — | — |
| 2025-11-03 | $3.71 | $3.71 | 112,400 | — | — |
| 2025-10-31 | $3.57 | $3.57 | 45,800 | — | — |
| 2025-10-30 | $3.49 | $3.49 | 64,100 | — | — |
| 2025-10-29 | $3.43 | $3.43 | 37,500 | — | — |
| 2025-10-28 | $3.36 | $3.36 | 26,300 | — | — |
| 2025-10-27 | $3.44 | $3.44 | 26,200 | — | — |
| 2025-10-24 | $3.44 | $3.44 | 32,600 | — | — |
| 2025-10-23 | $3.40 | $3.40 | 16,100 | — | — |
| 2025-10-22 | $3.28 | $3.28 | 80,400 | — | — |
| 2025-10-21 | $3.42 | $3.42 | 39,100 | — | — |
| 2025-10-20 | $3.52 | $3.52 | 76,900 | — | — |
| 2025-10-17 | $3.51 | $3.51 | 94,900 | — | — |
| 2025-10-16 | $3.60 | $3.60 | 86,500 | — | — |
| 2025-10-15 | $3.65 | $3.65 | 69,300 | — | — |
| 2025-10-14 | $3.59 | $3.59 | 130,800 | — | — |
| 2025-10-13 | $3.57 | $3.57 | 23,000 | — | — |
| 2025-10-10 | $3.49 | $3.49 | 67,700 | — | — |
| 2025-10-09 | $3.40 | $3.40 | 273,200 | — | — |
| 2025-10-08 | $3.69 | $3.69 | 35,100 | — | — |
| 2025-10-07 | $3.54 | $3.54 | 187,000 | — | — |
| 2025-10-06 | $3.60 | $3.60 | 53,600 | — | — |
| 2025-10-03 | $3.49 | $3.49 | 125,500 | — | — |
| 2025-10-02 | $3.68 | $3.68 | 168,400 | — | — |
| 2025-10-01 | $3.50 | $3.50 | 230,500 | — | — |
| 2025-09-30 | $3.30 | $3.30 | 71,600 | — | — |
| 2025-09-29 | $3.32 | $3.32 | 63,800 | — | — |
| 2025-09-26 | $3.28 | $3.28 | 48,500 | — | — |
| 2025-09-25 | $3.30 | $3.30 | 51,800 | — | — |
| 2025-09-24 | $3.27 | $3.27 | 52,100 | — | — |
| 2025-09-23 | $3.37 | $3.37 | 40,900 | — | — |
| 2025-09-22 | $3.30 | $3.30 | 91,200 | — | — |
| 2025-09-19 | $3.23 | $3.23 | 224,200 | — | — |
| 2025-09-18 | $3.30 | $3.30 | 45,700 | — | — |
| 2025-09-17 | $3.15 | $3.15 | 111,700 | — | — |
| 2025-09-16 | $3.17 | $3.17 | 120,600 | — | — |
| 2025-09-15 | $3.02 | $3.02 | 116,100 | — | — |
| 2025-09-12 | $3.01 | $3.01 | 93,400 | — | — |
| 2025-09-11 | $3.11 | $3.11 | 110,500 | — | — |
| 2025-09-10 | $3.16 | $3.16 | 53,000 | — | — |
| 2025-09-09 | $3.19 | $3.19 | 50,900 | — | — |
| 2025-09-08 | $3.15 | $3.15 | 73,200 | — | — |
| 2025-09-05 | $3.16 | $3.16 | 71,800 | — | — |
| 2025-09-04 | $3.18 | $3.18 | 77,200 | — | — |
| 2025-09-03 | $3.17 | $3.17 | 33,800 | — | — |
| 2025-09-02 | $3.29 | $3.29 | 83,700 | — | — |
| 2025-08-29 | $3.28 | $3.28 | 26,000 | — | — |
| 2025-08-28 | $3.31 | $3.31 | 83,300 | — | — |
| 2025-08-27 | $3.39 | $3.39 | 39,100 | — | — |
| 2025-08-26 | $3.37 | $3.37 | 74,100 | — | — |
| 2025-08-25 | $3.51 | $3.51 | 121,200 | — | — |
| 2025-08-22 | $3.44 | $3.44 | 94,100 | — | — |
| 2025-08-21 | $3.22 | $3.22 | 100,400 | — | — |
| 2025-08-20 | $3.27 | $3.27 | 79,000 | — | — |
| 2025-08-19 | $3.37 | $3.37 | 97,700 | — | — |
| 2025-08-18 | $3.61 | $3.61 | 307,800 | — | — |
| 2025-08-15 | $3.25 | $3.25 | 51,200 | — | — |
| 2025-08-14 | $3.29 | $3.29 | 87,700 | — | — |
| 2025-08-13 | $3.36 | $3.36 | 34,800 | — | — |
| 2025-08-12 | $3.33 | $3.33 | 35,700 | — | — |
| 2025-08-11 | $3.33 | $3.33 | 98,000 | — | — |
| 2025-08-08 | $3.10 | $3.10 | 63,900 | — | — |
| 2025-08-07 | $3.08 | $3.08 | 52,400 | — | — |
| 2025-08-06 | $3.09 | $3.09 | 42,800 | — | — |
| 2025-08-05 | $3.13 | $3.13 | 95,000 | — | — |
| 2025-08-04 | $3.11 | $3.11 | 128,300 | — | — |
| 2025-08-01 | $2.89 | $2.89 | 116,900 | — | — |
| 2025-07-31 | $2.80 | $2.80 | 94,700 | — | — |
| 2025-07-30 | $2.88 | $2.88 | 55,500 | — | — |
| 2025-07-29 | $3.00 | $3.00 | 126,300 | — | — |
| 2025-07-28 | $3.10 | $3.10 | 258,300 | — | — |
| 2025-07-25 | $3.00 | $3.00 | 344,100 | — | — |
| 2025-07-24 | $2.55 | $2.55 | 85,800 | — | — |
| 2025-07-23 | $2.69 | $2.69 | 56,500 | — | — |
| 2025-07-22 | $2.65 | $2.65 | 138,600 | — | — |
| 2025-07-21 | $2.48 | $2.48 | 93,100 | — | — |
| 2025-07-18 | $2.41 | $2.41 | 57,200 | — | — |
| 2025-07-17 | $2.30 | $2.30 | 31,600 | — | — |
| 2025-07-16 | $2.29 | $2.29 | 61,900 | — | — |
| 2025-07-15 | $2.34 | $2.34 | 72,400 | — | — |
| 2025-07-14 | $2.22 | $2.22 | 73,400 | — | — |
| 2025-07-11 | $2.27 | $2.27 | 53,800 | — | — |
| 2025-07-10 | $2.31 | $2.31 | 41,500 | — | — |
| 2025-07-09 | $2.41 | $2.41 | 40,100 | — | — |
| 2025-07-08 | $2.38 | $2.38 | 68,000 | — | — |
| 2025-07-07 | $2.48 | $2.48 | 73,800 | — | — |
| 2025-07-03 | $2.27 | $2.27 | 19,200 | — | — |
| 2025-07-02 | $2.30 | $2.30 | 87,300 | — | — |
| 2025-07-01 | $2.32 | $2.32 | 39,600 | — | — |
| 2025-06-30 | $2.43 | $2.43 | 99,700 | — | — |
| 2025-06-27 | $2.52 | $2.52 | 103,900 | — | — |
| 2025-06-26 | $2.42 | $2.42 | 39,200 | — | — |
| 2025-06-25 | $2.45 | $2.45 | 54,700 | — | — |
| 2025-06-24 | $2.27 | $2.27 | 71,900 | — | — |
| 2025-06-23 | $2.17 | $2.17 | 72,600 | — | — |
| 2025-06-20 | $2.12 | $2.12 | 89,300 | — | — |
| 2025-06-18 | $2.23 | $2.23 | 54,300 | — | — |
| 2025-06-17 | $2.21 | $2.21 | 45,700 | — | — |
| 2025-06-16 | $2.26 | $2.26 | 69,500 | — | — |
| 2025-06-13 | $2.18 | $2.18 | 42,700 | — | — |
| 2025-06-12 | $2.23 | $2.23 | 100,300 | — | — |
| 2025-06-11 | $2.27 | $2.27 | 74,700 | — | — |
| 2025-06-10 | $2.32 | $2.32 | 60,300 | — | — |
| 2025-06-09 | $2.30 | $2.30 | 57,100 | — | — |
| 2025-06-06 | $2.36 | $2.36 | 43,400 | — | — |
| 2025-06-05 | $2.37 | $2.37 | 91,300 | — | — |
| 2025-06-04 | $2.48 | $2.48 | 87,300 | — | — |
| 2025-06-03 | $2.43 | $2.43 | 92,000 | — | — |
| 2025-06-02 | $2.34 | $2.34 | 53,800 | — | — |
| 2025-05-30 | $2.10 | $2.10 | 40,000 | — | — |
| 2025-05-29 | $2.17 | $2.17 | 37,800 | — | — |
| 2025-05-28 | $2.28 | $2.28 | 36,300 | — | — |
| 2025-05-27 | $2.36 | $2.36 | 107,600 | — | — |
| 2025-05-23 | $2.45 | $2.45 | 44,000 | — | — |
| 2025-05-22 | $2.42 | $2.42 | 49,500 | — | — |
| 2025-05-21 | $2.37 | $2.37 | 45,600 | — | — |
| 2025-05-20 | $2.56 | $2.56 | 196,800 | — | — |
| 2025-05-19 | $2.23 | $2.23 | 59,700 | — | — |
| 2025-05-16 | $2.27 | $2.27 | 73,000 | — | — |
| 2025-05-15 | $2.22 | $2.22 | 58,500 | — | — |
| 2025-05-14 | $2.28 | $2.28 | 44,500 | — | — |
| 2025-05-13 | $2.23 | $2.23 | 55,400 | — | — |
| 2025-05-12 | $2.23 | $2.23 | 98,300 | — | — |
| 2025-05-09 | $2.10 | $2.10 | 45,200 | — | — |
| 2025-05-08 | $2.20 | $2.20 | 53,200 | — | — |
| 2025-05-07 | $2.10 | $2.10 | 77,000 | — | — |
| 2025-05-06 | $2.01 | $2.01 | 45,500 | — | — |
| 2025-05-05 | $2.21 | $2.21 | 25,100 | — | — |
| 2025-05-02 | $2.32 | $2.32 | 137,700 | — | — |
| 2025-05-01 | $2.39 | $2.39 | 58,800 | — | — |
| 2025-04-30 | $2.29 | $2.29 | 42,200 | — | — |
| 2025-04-29 | $2.16 | $2.16 | 42,100 | — | — |
| 2025-04-28 | $2.06 | $2.06 | 55,400 | — | — |
| 2025-04-25 | $2.41 | $2.41 | 46,900 | — | — |
| 2025-04-24 | $2.14 | $2.14 | 95,500 | — | — |
| 2025-04-23 | $2.00 | $2.00 | 48,400 | — | — |
| 2025-04-22 | $1.97 | $1.97 | 25,600 | — | — |
| 2025-04-21 | $1.85 | $1.85 | 65,700 | — | — |
| 2025-04-17 | $1.99 | $1.99 | 16,200 | — | — |
| 2025-04-16 | $1.99 | $1.99 | 22,800 | — | — |
| 2025-04-15 | $2.04 | $2.04 | 31,500 | — | — |
| 2025-04-14 | $2.04 | $2.04 | 59,800 | — | — |
| 2025-04-11 | $1.86 | $1.86 | 30,700 | — | — |
| 2025-04-10 | $2.00 | $2.00 | 23,300 | — | — |
| 2025-04-09 | $2.22 | $2.22 | 63,800 | — | — |
| 2025-04-08 | $1.82 | $1.82 | 88,500 | — | — |
| 2025-04-07 | $1.84 | $1.84 | 111,600 | — | — |
| 2025-04-04 | $1.94 | $1.94 | 121,500 | — | — |
| 2025-04-03 | $2.12 | $2.12 | 66,300 | — | — |
| 2025-04-02 | $2.48 | $2.48 | 60,000 | — | — |
| 2025-04-01 | $2.42 | $2.42 | 21,400 | — | — |
| 2025-03-31 | $2.39 | $2.39 | 20,600 | — | — |
| 2025-03-28 | $2.37 | $2.37 | 32,200 | — | — |
| 2025-03-27 | $2.39 | $2.39 | 17,000 | — | — |
| 2025-03-26 | $2.55 | $2.55 | 48,000 | — | — |
| 2025-03-25 | $2.53 | $2.53 | 69,600 | — | — |
| 2025-03-24 | $2.57 | $2.57 | 80,000 | — | — |
| 2025-03-21 | $2.51 | $2.51 | 105,300 | — | — |
| 2025-03-20 | $2.59 | $2.59 | 69,100 | — | — |
| 2025-03-19 | $2.28 | $2.28 | 24,600 | — | — |
| 2025-03-18 | $2.33 | $2.33 | 72,500 | — | — |
| 2025-03-17 | $2.26 | $2.26 | 53,700 | — | — |
| 2025-03-14 | $2.41 | $2.41 | 84,700 | — | — |
| 2025-03-13 | $2.20 | $2.20 | 36,400 | — | — |
| 2025-03-12 | $2.41 | $2.41 | 64,100 | — | — |
| 2025-03-11 | $2.22 | $2.22 | 80,000 | — | — |
| 2025-03-10 | $2.02 | $2.02 | 155,900 | — | — |
| 2025-03-07 | $2.25 | $2.25 | 65,800 | — | — |
| 2025-03-06 | $2.39 | $2.39 | 145,200 | — | — |
| 2025-03-05 | $2.44 | $2.44 | 46,200 | — | — |
| 2025-03-04 | $2.48 | $2.48 | 94,400 | — | — |
| 2025-03-03 | $2.52 | $2.52 | 98,700 | — | — |
| 2025-02-28 | $2.85 | $2.85 | 76,100 | — | — |
| 2025-02-27 | $2.94 | $2.94 | 118,000 | — | — |
| 2025-02-26 | $2.98 | $2.98 | 162,900 | — | — |
| 2025-02-25 | $3.63 | $3.63 | 165,500 | — | — |
| 2025-02-24 | $3.77 | $3.77 | 168,100 | — | — |
| 2025-02-21 | $4.06 | $4.06 | 127,900 | — | — |
| 2025-02-20 | $4.10 | $4.10 | 59,900 | — | — |
| 2025-02-19 | $4.19 | $4.19 | 121,600 | — | — |
| 2025-02-18 | $3.95 | $3.95 | 151,900 | — | — |
| 2025-02-14 | $4.13 | $4.13 | 98,500 | — | — |
| 2025-02-13 | $3.93 | $3.93 | 47,000 | — | — |
| 2025-02-12 | $3.96 | $3.96 | 35,800 | — | — |
| 2025-02-11 | $3.96 | $3.96 | 57,700 | — | — |
| 2025-02-10 | $3.92 | $3.92 | 65,700 | — | — |
| 2025-02-07 | $3.87 | $3.87 | 40,500 | — | — |
| 2025-02-06 | $3.92 | $3.92 | 37,600 | — | — |
| 2025-02-05 | $3.86 | $3.86 | 85,800 | — | — |
| 2025-02-04 | $4.09 | $4.09 | 70,000 | — | — |
| 2025-02-03 | $4.17 | $4.17 | 140,700 | — | — |
| 2025-01-31 | $4.00 | $4.00 | 138,700 | — | — |
| 2025-01-30 | $3.69 | $3.69 | 69,800 | — | — |
| 2025-01-29 | $3.60 | $3.60 | 128,200 | — | — |
| 2025-01-28 | $3.57 | $3.57 | 103,900 | — | — |
| 2025-01-27 | $3.53 | $3.53 | 156,100 | — | — |
| 2025-01-24 | $3.56 | $3.56 | 150,000 | — | — |
| 2025-01-23 | $3.64 | $3.64 | 112,100 | — | — |
| 2025-01-22 | $3.70 | $3.70 | 256,100 | — | — |
| 2025-01-21 | $4.00 | $4.00 | 254,600 | — | — |
| 2025-01-17 | $3.92 | $3.92 | 429,600 | — | — |
| 2025-01-16 | $3.58 | $3.58 | 183,500 | — | — |
| 2025-01-15 | $3.30 | $3.30 | 120,200 | — | — |
| 2025-01-14 | $2.95 | $2.95 | 21,900 | — | — |
| 2025-01-13 | $3.03 | $3.03 | 63,300 | — | — |
| 2025-01-10 | $3.15 | $3.15 | 69,700 | — | — |
| 2025-01-08 | $3.16 | $3.16 | 73,400 | — | — |
| 2025-01-07 | $3.13 | $3.13 | 64,400 | — | — |
| 2025-01-06 | $3.30 | $3.30 | 134,600 | — | — |
| 2025-01-03 | $3.18 | $3.18 | 85,700 | — | — |
| 2025-01-02 | $2.90 | $2.90 | 90,200 | — | — |