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
- 2019-02-11 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 | $2.07 | $2.07 | 50,000 | — | — |
| 2025-12-30 | $2.07 | $2.07 | 87,400 | — | — |
| 2025-12-29 | $2.11 | $2.11 | 112,500 | — | — |
| 2025-12-26 | $2.32 | $2.32 | 28,700 | — | — |
| 2025-12-24 | $2.36 | $2.36 | 31,500 | — | — |
| 2025-12-23 | $2.41 | $2.41 | 56,100 | — | — |
| 2025-12-22 | $2.38 | $2.38 | 125,900 | — | — |
| 2025-12-19 | $2.24 | $2.24 | 115,900 | — | — |
| 2025-12-18 | $2.19 | $2.19 | 130,100 | — | — |
| 2025-12-17 | $2.18 | $2.18 | 39,300 | — | — |
| 2025-12-16 | $2.14 | $2.14 | 34,300 | — | — |
| 2025-12-15 | $2.18 | $2.18 | 57,800 | — | — |
| 2025-12-12 | $2.21 | $2.21 | 39,700 | — | — |
| 2025-12-11 | $2.29 | $2.29 | 49,400 | — | — |
| 2025-12-10 | $2.41 | $2.41 | 75,900 | — | — |
| 2025-12-09 | $2.44 | $2.44 | 117,100 | — | — |
| 2025-12-08 | $2.26 | $2.26 | 202,400 | — | — |
| 2025-12-05 | $2.20 | $2.20 | 323,700 | — | — |
| 2025-12-04 | $2.03 | $2.03 | 88,300 | — | — |
| 2025-12-03 | $2.10 | $2.10 | 263,400 | — | — |
| 2025-12-02 | $1.92 | $1.92 | 53,200 | — | — |
| 2025-12-01 | $1.95 | $1.95 | 19,500 | — | — |
| 2025-11-28 | $1.97 | $1.97 | 14,000 | — | — |
| 2025-11-26 | $1.97 | $1.97 | 25,600 | — | — |
| 2025-11-25 | $1.96 | $1.96 | 18,600 | — | — |
| 2025-11-24 | $1.94 | $1.94 | 18,400 | — | — |
| 2025-11-21 | $1.91 | $1.91 | 28,200 | — | — |
| 2025-11-20 | $1.89 | $1.89 | 22,500 | — | — |
| 2025-11-19 | $1.88 | $1.88 | 69,600 | — | — |
| 2025-11-18 | $1.90 | $1.90 | 14,300 | — | — |
| 2025-11-17 | $1.93 | $1.93 | 22,400 | — | — |
| 2025-11-14 | $1.97 | $1.97 | 21,900 | — | — |
| 2025-11-13 | $1.93 | $1.93 | 38,200 | — | — |
| 2025-11-12 | $2.05 | $2.05 | 49,400 | — | — |
| 2025-11-11 | $2.02 | $2.02 | 76,400 | — | — |
| 2025-11-10 | $1.96 | $1.96 | 29,300 | — | — |
| 2025-11-07 | $1.92 | $1.92 | 76,000 | — | — |
| 2025-11-06 | $1.86 | $1.86 | 126,400 | — | — |
| 2025-11-05 | $1.98 | $1.98 | 13,700 | — | — |
| 2025-11-04 | $1.96 | $1.96 | 10,500 | — | — |
| 2025-11-03 | $1.98 | $1.98 | 39,400 | — | — |
| 2025-10-31 | $2.01 | $2.01 | 37,900 | — | — |
| 2025-10-30 | $2.03 | $2.03 | 32,200 | — | — |
| 2025-10-29 | $2.07 | $2.07 | 18,500 | — | — |
| 2025-10-28 | $2.07 | $2.07 | 17,700 | — | — |
| 2025-10-27 | $2.07 | $2.07 | 21,300 | — | — |
| 2025-10-24 | $2.08 | $2.08 | 34,000 | — | — |
| 2025-10-23 | $2.09 | $2.09 | 28,200 | — | — |
| 2025-10-22 | $2.04 | $2.04 | 32,100 | — | — |
| 2025-10-21 | $2.08 | $2.08 | 16,300 | — | — |
| 2025-10-20 | $2.11 | $2.11 | 17,600 | — | — |
| 2025-10-17 | $2.06 | $2.06 | 25,500 | — | — |
| 2025-10-16 | $2.12 | $2.12 | 21,400 | — | — |
| 2025-10-15 | $2.14 | $2.14 | 150,900 | — | — |
| 2025-10-14 | $2.09 | $2.09 | 23,100 | — | — |
| 2025-10-13 | $2.09 | $2.09 | 50,600 | — | — |
| 2025-10-10 | $2.08 | $2.08 | 25,400 | — | — |
| 2025-10-09 | $2.11 | $2.11 | 23,300 | — | — |
| 2025-10-08 | $2.11 | $2.11 | 16,200 | — | — |
| 2025-10-07 | $2.10 | $2.10 | 34,600 | — | — |
| 2025-10-06 | $2.14 | $2.14 | 39,400 | — | — |
| 2025-10-03 | $2.14 | $2.14 | 36,500 | — | — |
| 2025-10-02 | $2.17 | $2.17 | 86,900 | — | — |
| 2025-10-01 | $2.07 | $2.07 | 33,400 | — | — |
| 2025-09-30 | $2.08 | $2.08 | 15,900 | — | — |
| 2025-09-29 | $2.06 | $2.06 | 24,000 | — | — |
| 2025-09-26 | $2.10 | $2.10 | 12,600 | — | — |
| 2025-09-25 | $2.15 | $2.15 | 19,800 | — | — |
| 2025-09-24 | $2.21 | $2.21 | 14,400 | — | — |
| 2025-09-23 | $2.21 | $2.21 | 43,600 | — | — |
| 2025-09-22 | $2.20 | $2.20 | 45,300 | — | — |
| 2025-09-19 | $2.22 | $2.22 | 32,800 | — | — |
| 2025-09-18 | $2.22 | $2.22 | 45,500 | — | — |
| 2025-09-17 | $2.20 | $2.20 | 41,000 | — | — |
| 2025-09-16 | $2.23 | $2.23 | 138,000 | — | — |
| 2025-09-15 | $2.04 | $2.04 | 39,200 | — | — |
| 2025-09-12 | $1.99 | $1.99 | 37,800 | — | — |
| 2025-09-11 | $2.01 | $2.01 | 53,500 | — | — |
| 2025-09-10 | $1.99 | $1.99 | 22,300 | — | — |
| 2025-09-09 | $1.99 | $1.99 | 110,700 | — | — |
| 2025-09-08 | $1.93 | $1.93 | 54,600 | — | — |
| 2025-09-05 | $1.97 | $1.97 | 71,300 | — | — |
| 2025-09-04 | $2.03 | $2.03 | 35,000 | — | — |
| 2025-09-03 | $2.02 | $2.02 | 33,200 | — | — |
| 2025-09-02 | $2.06 | $2.06 | 32,000 | — | — |
| 2025-08-29 | $2.13 | $2.13 | 33,500 | — | — |
| 2025-08-28 | $2.14 | $2.14 | 15,000 | — | — |
| 2025-08-27 | $2.14 | $2.14 | 15,600 | — | — |
| 2025-08-26 | $2.19 | $2.19 | 7,000 | — | — |
| 2025-08-25 | $2.17 | $2.17 | 35,400 | — | — |
| 2025-08-22 | $2.19 | $2.19 | 19,000 | — | — |
| 2025-08-21 | $2.20 | $2.20 | 23,100 | — | — |
| 2025-08-20 | $2.16 | $2.16 | 29,100 | — | — |
| 2025-08-19 | $2.23 | $2.23 | 52,500 | — | — |
| 2025-08-18 | $2.15 | $2.15 | 49,500 | — | — |
| 2025-08-15 | $2.09 | $2.09 | 18,500 | — | — |
| 2025-08-14 | $2.11 | $2.11 | 28,400 | — | — |
| 2025-08-13 | $2.12 | $2.12 | 19,300 | — | — |
| 2025-08-12 | $2.08 | $2.08 | 58,000 | — | — |
| 2025-08-11 | $2.12 | $2.12 | 32,900 | — | — |
| 2025-08-08 | $2.12 | $2.12 | 17,500 | — | — |
| 2025-08-07 | $2.12 | $2.12 | 23,500 | — | — |
| 2025-08-06 | $2.13 | $2.13 | 18,700 | — | — |
| 2025-08-05 | $2.18 | $2.18 | 25,600 | — | — |
| 2025-08-04 | $2.15 | $2.15 | 24,900 | — | — |
| 2025-08-01 | $2.17 | $2.17 | 49,700 | — | — |
| 2025-07-31 | $2.17 | $2.17 | 43,300 | — | — |
| 2025-07-30 | $2.23 | $2.23 | 29,500 | — | — |
| 2025-07-29 | $2.23 | $2.23 | 23,900 | — | — |
| 2025-07-28 | $2.27 | $2.27 | 47,600 | — | — |
| 2025-07-25 | $2.31 | $2.31 | 19,600 | — | — |
| 2025-07-24 | $2.39 | $2.39 | 23,900 | — | — |
| 2025-07-23 | $2.39 | $2.39 | 44,700 | — | — |
| 2025-07-22 | $2.41 | $2.41 | 30,800 | — | — |
| 2025-07-21 | $2.36 | $2.36 | 30,300 | — | — |
| 2025-07-18 | $2.33 | $2.33 | 35,100 | — | — |
| 2025-07-17 | $2.33 | $2.33 | 27,700 | — | — |
| 2025-07-16 | $2.37 | $2.37 | 37,400 | — | — |
| 2025-07-15 | $2.39 | $2.39 | 18,000 | — | — |
| 2025-07-14 | $2.42 | $2.42 | 29,000 | — | — |
| 2025-07-11 | $2.39 | $2.39 | 24,400 | — | — |
| 2025-07-10 | $2.38 | $2.38 | 62,200 | — | — |
| 2025-07-09 | $2.33 | $2.33 | 40,400 | — | — |
| 2025-07-08 | $2.26 | $2.26 | 32,700 | — | — |
| 2025-07-07 | $2.18 | $2.18 | 59,600 | — | — |
| 2025-07-03 | $2.27 | $2.27 | 40,000 | — | — |
| 2025-07-02 | $2.20 | $2.20 | 45,400 | — | — |
| 2025-07-01 | $2.13 | $2.13 | 22,400 | — | — |
| 2025-06-30 | $2.14 | $2.14 | 26,000 | — | — |
| 2025-06-27 | $2.15 | $2.15 | 63,300 | — | — |
| 2025-06-26 | $2.15 | $2.15 | 127,000 | — | — |
| 2025-06-25 | $2.10 | $2.10 | 216,600 | — | — |
| 2025-06-24 | $2.22 | $2.22 | 32,700 | — | — |
| 2025-06-23 | $2.28 | $2.28 | 59,300 | — | — |
| 2025-06-20 | $2.27 | $2.27 | 48,100 | — | — |
| 2025-06-18 | $2.37 | $2.37 | 44,500 | — | — |
| 2025-06-17 | $2.33 | $2.33 | 102,700 | — | — |
| 2025-06-16 | $2.37 | $2.37 | 209,700 | — | — |
| 2025-06-13 | $2.49 | $2.49 | 174,400 | — | — |
| 2025-06-12 | $2.31 | $2.31 | 22,000 | — | — |
| 2025-06-11 | $2.34 | $2.34 | 19,200 | — | — |
| 2025-06-10 | $2.38 | $2.38 | 34,300 | — | — |
| 2025-06-09 | $2.30 | $2.30 | 11,000 | — | — |
| 2025-06-06 | $2.26 | $2.26 | 24,400 | — | — |
| 2025-06-05 | $2.32 | $2.32 | 34,300 | — | — |
| 2025-06-04 | $2.35 | $2.35 | 99,500 | — | — |
| 2025-06-03 | $2.36 | $2.36 | 29,300 | — | — |
| 2025-06-02 | $2.34 | $2.34 | 179,900 | — | — |
| 2025-05-30 | $2.19 | $2.19 | 179,000 | — | — |
| 2025-05-29 | $2.24 | $2.24 | 12,300 | — | — |
| 2025-05-28 | $2.21 | $2.21 | 16,500 | — | — |
| 2025-05-27 | $2.20 | $2.20 | 64,900 | — | — |
| 2025-05-23 | $2.17 | $2.17 | 16,300 | — | — |
| 2025-05-22 | $2.13 | $2.13 | 25,200 | — | — |
| 2025-05-21 | $2.13 | $2.13 | 25,900 | — | — |
| 2025-05-20 | $2.19 | $2.19 | 45,800 | — | — |
| 2025-05-19 | $2.31 | $2.31 | 33,300 | — | — |
| 2025-05-16 | $2.36 | $2.36 | 139,000 | — | — |
| 2025-05-15 | $2.40 | $2.40 | 39,200 | — | — |
| 2025-05-14 | $2.34 | $2.34 | 87,500 | — | — |
| 2025-05-13 | $2.44 | $2.44 | 25,600 | — | — |
| 2025-05-12 | $2.42 | $2.42 | 90,500 | — | — |
| 2025-05-09 | $2.29 | $2.29 | 85,700 | — | — |
| 2025-05-08 | $2.17 | $2.17 | 27,600 | — | — |
| 2025-05-07 | $2.12 | $2.12 | 11,800 | — | — |
| 2025-05-06 | $2.14 | $2.14 | 67,700 | — | — |
| 2025-05-05 | $2.25 | $2.25 | 187,200 | — | — |
| 2025-05-02 | $2.20 | $2.20 | 30,200 | — | — |
| 2025-05-01 | $2.14 | $2.14 | 16,700 | — | — |
| 2025-04-30 | $2.15 | $2.15 | 37,600 | — | — |
| 2025-04-29 | $2.20 | $2.20 | 8,900 | — | — |
| 2025-04-28 | $2.24 | $2.24 | 25,800 | — | — |
| 2025-04-25 | $2.18 | $2.18 | 9,400 | — | — |
| 2025-04-24 | $2.18 | $2.18 | 22,800 | — | — |
| 2025-04-23 | $2.12 | $2.12 | 22,800 | — | — |
| 2025-04-22 | $2.10 | $2.10 | 26,300 | — | — |
| 2025-04-21 | $2.12 | $2.12 | 29,500 | — | — |
| 2025-04-17 | $2.15 | $2.15 | 22,200 | — | — |
| 2025-04-16 | $2.16 | $2.16 | 18,400 | — | — |
| 2025-04-15 | $2.19 | $2.19 | 19,800 | — | — |
| 2025-04-14 | $2.22 | $2.22 | 22,600 | — | — |
| 2025-04-11 | $2.13 | $2.13 | 24,200 | — | — |
| 2025-04-10 | $2.09 | $2.09 | 34,600 | — | — |
| 2025-04-09 | $2.14 | $2.14 | 143,200 | — | — |
| 2025-04-08 | $2.06 | $2.06 | 57,000 | — | — |
| 2025-04-07 | $2.11 | $2.11 | 80,400 | — | — |
| 2025-04-04 | $2.18 | $2.18 | 114,400 | — | — |
| 2025-04-03 | $2.14 | $2.14 | 59,800 | — | — |
| 2025-04-02 | $2.31 | $2.31 | 22,300 | — | — |
| 2025-04-01 | $2.25 | $2.25 | 58,400 | — | — |
| 2025-03-31 | $2.28 | $2.28 | 49,000 | — | — |
| 2025-03-28 | $2.37 | $2.37 | 37,700 | — | — |
| 2025-03-27 | $2.51 | $2.51 | 64,400 | — | — |
| 2025-03-26 | $2.53 | $2.53 | 101,900 | — | — |
| 2025-03-25 | $2.48 | $2.48 | 66,700 | — | — |
| 2025-03-24 | $2.48 | $2.48 | 97,400 | — | — |
| 2025-03-21 | $2.56 | $2.56 | 318,000 | — | — |
| 2025-03-20 | $2.52 | $2.52 | 13,800 | — | — |
| 2025-03-19 | $2.55 | $2.55 | 66,500 | — | — |
| 2025-03-18 | $2.56 | $2.56 | 13,200 | — | — |
| 2025-03-17 | $2.60 | $2.60 | 114,800 | — | — |
| 2025-03-14 | $2.45 | $2.45 | 44,400 | — | — |
| 2025-03-13 | $2.47 | $2.47 | 71,600 | — | — |
| 2025-03-12 | $2.37 | $2.37 | 20,400 | — | — |
| 2025-03-11 | $2.44 | $2.44 | 33,500 | — | — |
| 2025-03-10 | $2.41 | $2.41 | 98,200 | — | — |
| 2025-03-07 | $2.59 | $2.59 | 106,600 | — | — |
| 2025-03-06 | $2.44 | $2.44 | 22,800 | — | — |
| 2025-03-05 | $2.38 | $2.38 | 61,000 | — | — |
| 2025-03-04 | $2.38 | $2.38 | 29,600 | — | — |
| 2025-03-03 | $2.47 | $2.47 | 84,600 | — | — |
| 2025-02-28 | $2.42 | $2.42 | 63,900 | — | — |
| 2025-02-27 | $2.48 | $2.48 | 38,900 | — | — |
| 2025-02-26 | $2.50 | $2.50 | 25,300 | — | — |
| 2025-02-25 | $2.51 | $2.51 | 28,000 | — | — |
| 2025-02-24 | $2.58 | $2.58 | 43,500 | — | — |
| 2025-02-21 | $2.59 | $2.59 | 43,400 | — | — |
| 2025-02-20 | $2.72 | $2.72 | 26,800 | — | — |
| 2025-02-19 | $2.82 | $2.82 | 183,400 | — | — |
| 2025-02-18 | $2.68 | $2.68 | 35,800 | — | — |
| 2025-02-14 | $2.66 | $2.66 | 20,400 | — | — |
| 2025-02-13 | $2.66 | $2.66 | 27,600 | — | — |
| 2025-02-12 | $2.63 | $2.63 | 20,000 | — | — |
| 2025-02-11 | $2.61 | $2.61 | 28,900 | — | — |
| 2025-02-10 | $2.64 | $2.64 | 38,200 | — | — |
| 2025-02-07 | $2.67 | $2.67 | 28,300 | — | — |
| 2025-02-06 | $2.68 | $2.68 | 15,900 | — | — |
| 2025-02-05 | $2.65 | $2.65 | 18,100 | — | — |
| 2025-02-04 | $2.65 | $2.65 | 47,400 | — | — |
| 2025-02-03 | $2.64 | $2.64 | 65,700 | — | — |
| 2025-01-31 | $2.63 | $2.63 | 33,200 | — | — |
| 2025-01-30 | $2.69 | $2.69 | 14,200 | — | — |
| 2025-01-29 | $2.68 | $2.68 | 23,500 | — | — |
| 2025-01-28 | $2.67 | $2.67 | 18,000 | — | — |
| 2025-01-27 | $2.66 | $2.66 | 37,300 | — | — |
| 2025-01-24 | $2.75 | $2.75 | 20,200 | — | — |
| 2025-01-23 | $2.75 | $2.75 | 29,600 | — | — |
| 2025-01-22 | $2.76 | $2.76 | 22,500 | — | — |
| 2025-01-21 | $2.80 | $2.80 | 78,400 | — | — |
| 2025-01-17 | $2.75 | $2.75 | 32,300 | — | — |
| 2025-01-16 | $2.81 | $2.81 | 14,900 | — | — |
| 2025-01-15 | $2.86 | $2.86 | 52,700 | — | — |
| 2025-01-14 | $2.74 | $2.74 | 26,700 | — | — |
| 2025-01-13 | $2.77 | $2.77 | 64,100 | — | — |
| 2025-01-10 | $2.76 | $2.76 | 57,000 | — | — |
| 2025-01-08 | $2.72 | $2.72 | 45,500 | — | — |
| 2025-01-07 | $2.79 | $2.79 | 76,000 | — | — |
| 2025-01-06 | $2.92 | $2.92 | 77,700 | — | — |
| 2025-01-03 | $2.86 | $2.86 | 63,800 | — | — |
| 2025-01-02 | $2.86 | $2.86 | 76,700 | — | — |