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
- 2021-06-29 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 | $2.49 | $2.49 | 4,236,800 | — | — |
| 2025-12-30 | $2.49 | $2.49 | 3,827,100 | — | — |
| 2025-12-29 | $2.68 | $2.68 | 2,433,200 | — | — |
| 2025-12-26 | $2.88 | $2.88 | 6,370,900 | — | — |
| 2025-12-24 | $2.72 | $2.72 | 553,500 | — | — |
| 2025-12-23 | $2.72 | $2.72 | 877,100 | — | — |
| 2025-12-22 | $2.58 | $2.58 | 1,359,600 | — | — |
| 2025-12-19 | $2.54 | $2.54 | 1,704,200 | — | — |
| 2025-12-18 | $2.61 | $2.61 | 3,431,900 | — | — |
| 2025-12-17 | $2.82 | $2.82 | 7,366,900 | — | — |
| 2025-12-16 | $2.28 | $2.28 | 1,773,700 | — | — |
| 2025-12-15 | $2.05 | $2.05 | 1,380,700 | — | — |
| 2025-12-12 | $2.04 | $2.04 | 418,800 | — | — |
| 2025-12-11 | $2.05 | $2.05 | 942,100 | — | — |
| 2025-12-10 | $2.10 | $2.10 | 465,900 | — | — |
| 2025-12-09 | $2.03 | $2.03 | 494,400 | — | — |
| 2025-12-08 | $2.09 | $2.09 | 840,200 | — | — |
| 2025-12-05 | $2.16 | $2.16 | 3,048,300 | — | — |
| 2025-12-04 | $1.95 | $1.95 | 1,158,500 | — | — |
| 2025-12-03 | $1.83 | $1.83 | 373,400 | — | — |
| 2025-12-02 | $1.79 | $1.79 | 491,400 | — | — |
| 2025-12-01 | $1.72 | $1.72 | 360,800 | — | — |
| 2025-11-28 | $1.72 | $1.72 | 269,100 | — | — |
| 2025-11-26 | $1.72 | $1.72 | 507,700 | — | — |
| 2025-11-25 | $1.76 | $1.76 | 368,600 | — | — |
| 2025-11-24 | $1.75 | $1.75 | 414,400 | — | — |
| 2025-11-21 | $1.77 | $1.77 | 586,300 | — | — |
| 2025-11-20 | $1.72 | $1.72 | 546,400 | — | — |
| 2025-11-19 | $1.73 | $1.73 | 632,800 | — | — |
| 2025-11-18 | $1.68 | $1.68 | 513,600 | — | — |
| 2025-11-17 | $1.69 | $1.69 | 521,700 | — | — |
| 2025-11-14 | $1.73 | $1.73 | 619,500 | — | — |
| 2025-11-13 | $1.70 | $1.70 | 570,900 | — | — |
| 2025-11-12 | $1.73 | $1.73 | 861,300 | — | — |
| 2025-11-11 | $1.77 | $1.77 | 424,000 | — | — |
| 2025-11-10 | $1.81 | $1.81 | 616,300 | — | — |
| 2025-11-07 | $1.67 | $1.67 | 503,600 | — | — |
| 2025-11-06 | $1.71 | $1.71 | 557,300 | — | — |
| 2025-11-05 | $1.75 | $1.75 | 440,400 | — | — |
| 2025-11-04 | $1.76 | $1.76 | 525,400 | — | — |
| 2025-11-03 | $1.78 | $1.78 | 623,900 | — | — |
| 2025-10-31 | $1.84 | $1.84 | 376,300 | — | — |
| 2025-10-30 | $1.82 | $1.82 | 1,138,400 | — | — |
| 2025-10-29 | $1.87 | $1.87 | 1,365,700 | — | — |
| 2025-10-28 | $1.91 | $1.91 | 1,769,800 | — | — |
| 2025-10-27 | $1.91 | $1.91 | 1,738,200 | — | — |
| 2025-10-24 | $1.89 | $1.89 | 338,900 | — | — |
| 2025-10-23 | $1.90 | $1.90 | 232,600 | — | — |
| 2025-10-22 | $1.89 | $1.89 | 389,900 | — | — |
| 2025-10-21 | $1.84 | $1.84 | 985,800 | — | — |
| 2025-10-20 | $1.96 | $1.96 | 643,600 | — | — |
| 2025-10-17 | $1.87 | $1.87 | 429,700 | — | — |
| 2025-10-16 | $1.82 | $1.82 | 431,600 | — | — |
| 2025-10-15 | $1.86 | $1.86 | 412,600 | — | — |
| 2025-10-14 | $1.81 | $1.81 | 437,100 | — | — |
| 2025-10-13 | $1.85 | $1.85 | 567,300 | — | — |
| 2025-10-10 | $1.82 | $1.82 | 1,501,000 | — | — |
| 2025-10-09 | $1.90 | $1.90 | 817,000 | — | — |
| 2025-10-08 | $1.95 | $1.95 | 699,200 | — | — |
| 2025-10-07 | $1.96 | $1.96 | 1,498,300 | — | — |
| 2025-10-06 | $2.04 | $2.04 | 508,600 | — | — |
| 2025-10-03 | $2.04 | $2.04 | 929,300 | — | — |
| 2025-10-02 | $2.06 | $2.06 | 438,200 | — | — |
| 2025-10-01 | $2.06 | $2.06 | 580,300 | — | — |
| 2025-09-30 | $2.07 | $2.07 | 532,000 | — | — |
| 2025-09-29 | $2.08 | $2.08 | 736,300 | — | — |
| 2025-09-26 | $2.03 | $2.03 | 758,300 | — | — |
| 2025-09-25 | $2.10 | $2.10 | 790,900 | — | — |
| 2025-09-24 | $2.09 | $2.09 | 648,800 | — | — |
| 2025-09-23 | $2.03 | $2.03 | 748,700 | — | — |
| 2025-09-22 | $2.07 | $2.07 | 742,500 | — | — |
| 2025-09-19 | $2.11 | $2.11 | 953,100 | — | — |
| 2025-09-18 | $2.16 | $2.16 | 1,016,400 | — | — |
| 2025-09-17 | $2.19 | $2.19 | 723,100 | — | — |
| 2025-09-16 | $2.20 | $2.20 | 462,700 | — | — |
| 2025-09-15 | $2.22 | $2.22 | 531,100 | — | — |
| 2025-09-12 | $2.20 | $2.20 | 358,300 | — | — |
| 2025-09-11 | $2.27 | $2.27 | 605,400 | — | — |
| 2025-09-10 | $2.13 | $2.13 | 409,400 | — | — |
| 2025-09-09 | $2.21 | $2.21 | 729,000 | — | — |
| 2025-09-08 | $2.24 | $2.24 | 1,030,600 | — | — |
| 2025-09-05 | $2.17 | $2.17 | 1,240,900 | — | — |
| 2025-09-04 | $2.04 | $2.04 | 861,900 | — | — |
| 2025-09-03 | $2.07 | $2.07 | 452,000 | — | — |
| 2025-09-02 | $2.12 | $2.12 | 1,112,400 | — | — |
| 2025-08-29 | $2.06 | $2.06 | 673,200 | — | — |
| 2025-08-28 | $2.12 | $2.12 | 410,800 | — | — |
| 2025-08-27 | $2.14 | $2.14 | 451,200 | — | — |
| 2025-08-26 | $2.19 | $2.19 | 319,000 | — | — |
| 2025-08-25 | $2.26 | $2.26 | 510,900 | — | — |
| 2025-08-22 | $2.30 | $2.30 | 659,100 | — | — |
| 2025-08-21 | $2.21 | $2.21 | 1,107,900 | — | — |
| 2025-08-20 | $2.32 | $2.32 | 518,700 | — | — |
| 2025-08-19 | $2.36 | $2.36 | 575,800 | — | — |
| 2025-08-18 | $2.38 | $2.38 | 1,107,900 | — | — |
| 2025-08-15 | $2.21 | $2.21 | 424,300 | — | — |
| 2025-08-14 | $2.28 | $2.28 | 884,200 | — | — |
| 2025-08-13 | $2.22 | $2.22 | 555,800 | — | — |
| 2025-08-12 | $2.07 | $2.07 | 239,900 | — | — |
| 2025-08-11 | $2.10 | $2.10 | 139,400 | — | — |
| 2025-08-08 | $2.14 | $2.14 | 272,000 | — | — |
| 2025-08-07 | $2.02 | $2.02 | 328,600 | — | — |
| 2025-08-06 | $2.06 | $2.06 | 436,900 | — | — |
| 2025-08-05 | $2.12 | $2.12 | 131,500 | — | — |
| 2025-08-04 | $2.10 | $2.10 | 191,000 | — | — |
| 2025-08-01 | $2.07 | $2.07 | 328,300 | — | — |
| 2025-07-31 | $2.10 | $2.10 | 214,700 | — | — |
| 2025-07-30 | $2.08 | $2.08 | 325,400 | — | — |
| 2025-07-29 | $2.17 | $2.17 | 194,100 | — | — |
| 2025-07-28 | $2.15 | $2.15 | 387,700 | — | — |
| 2025-07-25 | $2.23 | $2.23 | 219,400 | — | — |
| 2025-07-24 | $2.28 | $2.28 | 298,200 | — | — |
| 2025-07-23 | $2.37 | $2.37 | 315,100 | — | — |
| 2025-07-22 | $2.31 | $2.31 | 350,800 | — | — |
| 2025-07-21 | $2.23 | $2.23 | 383,300 | — | — |
| 2025-07-18 | $2.32 | $2.32 | 518,300 | — | — |
| 2025-07-17 | $2.29 | $2.29 | 378,500 | — | — |
| 2025-07-16 | $2.23 | $2.23 | 327,900 | — | — |
| 2025-07-15 | $2.23 | $2.23 | 316,900 | — | — |
| 2025-07-14 | $2.21 | $2.21 | 432,900 | — | — |
| 2025-07-11 | $2.16 | $2.16 | 326,800 | — | — |
| 2025-07-10 | $2.14 | $2.14 | 142,800 | — | — |
| 2025-07-09 | $2.11 | $2.11 | 375,500 | — | — |
| 2025-07-08 | $2.17 | $2.17 | 953,800 | — | — |
| 2025-07-07 | $2.12 | $2.12 | 476,900 | — | — |
| 2025-07-03 | $2.08 | $2.08 | 109,100 | — | — |
| 2025-07-02 | $2.06 | $2.06 | 348,300 | — | — |
| 2025-07-01 | $2.04 | $2.04 | 143,300 | — | — |
| 2025-06-30 | $2.02 | $2.02 | 199,000 | — | — |
| 2025-06-27 | $2.08 | $2.08 | 278,500 | — | — |
| 2025-06-26 | $2.05 | $2.05 | 163,100 | — | — |
| 2025-06-25 | $2.07 | $2.07 | 365,100 | — | — |
| 2025-06-24 | $2.16 | $2.16 | 318,600 | — | — |
| 2025-06-23 | $2.13 | $2.13 | 491,600 | — | — |
| 2025-06-20 | $2.00 | $2.00 | 1,619,900 | — | — |
| 2025-06-18 | $2.01 | $2.01 | 339,200 | — | — |
| 2025-06-17 | $2.02 | $2.02 | 444,500 | — | — |
| 2025-06-16 | $2.07 | $2.07 | 395,700 | — | — |
| 2025-06-13 | $2.10 | $2.10 | 368,300 | — | — |
| 2025-06-12 | $2.20 | $2.20 | 756,300 | — | — |
| 2025-06-11 | $2.18 | $2.18 | 600,800 | — | — |
| 2025-06-10 | $2.04 | $2.04 | 749,800 | — | — |
| 2025-06-09 | $2.09 | $2.09 | 278,500 | — | — |
| 2025-06-06 | $2.04 | $2.04 | 294,400 | — | — |
| 2025-06-05 | $2.03 | $2.03 | 420,000 | — | — |
| 2025-06-04 | $2.09 | $2.09 | 300,700 | — | — |
| 2025-06-03 | $2.06 | $2.06 | 325,000 | — | — |
| 2025-06-02 | $2.09 | $2.09 | 402,700 | — | — |
| 2025-05-30 | $2.06 | $2.06 | 561,100 | — | — |
| 2025-05-29 | $2.13 | $2.13 | 1,443,000 | — | — |
| 2025-05-28 | $1.95 | $1.95 | 688,000 | — | — |
| 2025-05-27 | $1.99 | $1.99 | 917,300 | — | — |
| 2025-05-23 | $2.06 | $2.06 | 773,800 | — | — |
| 2025-05-22 | $2.04 | $2.04 | 1,042,100 | — | — |
| 2025-05-21 | $2.11 | $2.11 | 800,100 | — | — |
| 2025-05-20 | $2.22 | $2.22 | 779,800 | — | — |
| 2025-05-19 | $2.30 | $2.30 | 527,100 | — | — |
| 2025-05-16 | $2.32 | $2.32 | 1,537,700 | — | — |
| 2025-05-15 | $2.38 | $2.38 | 713,700 | — | — |
| 2025-05-14 | $2.47 | $2.47 | 1,010,300 | — | — |
| 2025-05-13 | $2.37 | $2.37 | 1,271,400 | — | — |
| 2025-05-12 | $2.42 | $2.42 | 1,186,100 | — | — |
| 2025-05-09 | $2.42 | $2.42 | 292,200 | — | — |
| 2025-05-08 | $2.54 | $2.54 | 630,200 | — | — |
| 2025-05-07 | $2.49 | $2.49 | 768,800 | — | — |
| 2025-05-06 | $2.52 | $2.52 | 969,900 | — | — |
| 2025-05-05 | $2.65 | $2.65 | 1,979,800 | — | — |
| 2025-05-02 | $2.68 | $2.68 | 679,300 | — | — |
| 2025-05-01 | $2.49 | $2.49 | 643,600 | — | — |
| 2025-04-30 | $2.49 | $2.49 | 671,200 | — | — |
| 2025-04-29 | $2.46 | $2.46 | 1,064,900 | — | — |
| 2025-04-28 | $2.50 | $2.50 | 502,500 | — | — |
| 2025-04-25 | $2.54 | $2.54 | 748,300 | — | — |
| 2025-04-24 | $2.58 | $2.58 | 838,700 | — | — |
| 2025-04-23 | $2.61 | $2.61 | 1,088,300 | — | — |
| 2025-04-22 | $2.50 | $2.50 | 1,272,200 | — | — |
| 2025-04-21 | $2.31 | $2.31 | 1,017,600 | — | — |
| 2025-04-17 | $2.20 | $2.20 | 1,585,800 | — | — |
| 2025-04-16 | $2.22 | $2.22 | 914,300 | — | — |
| 2025-04-15 | $2.26 | $2.26 | 915,200 | — | — |
| 2025-04-14 | $2.21 | $2.21 | 1,901,400 | — | — |
| 2025-04-11 | $2.17 | $2.17 | 1,688,500 | — | — |
| 2025-04-10 | $2.13 | $2.13 | 1,539,800 | — | — |
| 2025-04-09 | $2.10 | $2.10 | 1,732,000 | — | — |
| 2025-04-08 | $2.13 | $2.13 | 977,200 | — | — |
| 2025-04-07 | $2.15 | $2.15 | 817,500 | — | — |
| 2025-04-04 | $2.34 | $2.34 | 1,152,100 | — | — |
| 2025-04-03 | $2.57 | $2.57 | 686,600 | — | — |
| 2025-04-02 | $2.78 | $2.78 | 466,100 | — | — |
| 2025-04-01 | $2.68 | $2.68 | 795,400 | — | — |
| 2025-03-31 | $2.70 | $2.70 | 840,300 | — | — |
| 2025-03-28 | $2.81 | $2.81 | 479,900 | — | — |
| 2025-03-27 | $2.84 | $2.84 | 425,700 | — | — |
| 2025-03-26 | $2.84 | $2.84 | 537,600 | — | — |
| 2025-03-25 | $2.86 | $2.86 | 500,300 | — | — |
| 2025-03-24 | $2.91 | $2.91 | 367,200 | — | — |
| 2025-03-21 | $2.90 | $2.90 | 942,300 | — | — |
| 2025-03-20 | $2.83 | $2.83 | 944,000 | — | — |
| 2025-03-19 | $3.06 | $3.06 | 523,500 | — | — |
| 2025-03-18 | $3.07 | $3.07 | 761,200 | — | — |
| 2025-03-17 | $3.14 | $3.14 | 687,200 | — | — |
| 2025-03-14 | $3.09 | $3.09 | 734,800 | — | — |
| 2025-03-13 | $2.95 | $2.95 | 669,800 | — | — |
| 2025-03-12 | $3.04 | $3.04 | 357,600 | — | — |
| 2025-03-11 | $3.12 | $3.12 | 909,600 | — | — |
| 2025-03-10 | $3.06 | $3.06 | 1,121,900 | — | — |
| 2025-03-07 | $3.35 | $3.35 | 1,133,000 | — | — |
| 2025-03-06 | $3.56 | $3.56 | 2,264,000 | — | — |
| 2025-03-05 | $3.14 | $3.14 | 1,088,700 | — | — |
| 2025-03-04 | $2.99 | $2.99 | 1,288,000 | — | — |
| 2025-03-03 | $3.08 | $3.08 | 1,947,800 | — | — |
| 2025-02-28 | $3.49 | $3.49 | 337,600 | — | — |
| 2025-02-27 | $3.52 | $3.52 | 338,300 | — | — |
| 2025-02-26 | $3.61 | $3.61 | 792,700 | — | — |
| 2025-02-25 | $3.47 | $3.47 | 591,900 | — | — |
| 2025-02-24 | $3.51 | $3.51 | 445,000 | — | — |
| 2025-02-21 | $3.71 | $3.71 | 1,227,400 | — | — |
| 2025-02-20 | $3.52 | $3.52 | 764,200 | — | — |
| 2025-02-19 | $3.50 | $3.50 | 997,400 | — | — |
| 2025-02-18 | $3.53 | $3.53 | 440,600 | — | — |
| 2025-02-14 | $3.47 | $3.47 | 916,800 | — | — |
| 2025-02-13 | $3.38 | $3.38 | 355,600 | — | — |
| 2025-02-12 | $3.36 | $3.36 | 492,000 | — | — |
| 2025-02-11 | $3.32 | $3.32 | 308,100 | — | — |
| 2025-02-10 | $3.43 | $3.43 | 526,800 | — | — |
| 2025-02-07 | $3.35 | $3.35 | 371,400 | — | — |
| 2025-02-06 | $3.30 | $3.30 | 510,400 | — | — |
| 2025-02-05 | $3.30 | $3.30 | 198,700 | — | — |
| 2025-02-04 | $3.30 | $3.30 | 383,500 | — | — |
| 2025-02-03 | $3.30 | $3.30 | 427,500 | — | — |
| 2025-01-31 | $3.40 | $3.40 | 323,200 | — | — |
| 2025-01-30 | $3.49 | $3.49 | 282,300 | — | — |
| 2025-01-29 | $3.34 | $3.34 | 453,200 | — | — |
| 2025-01-28 | $3.41 | $3.41 | 348,200 | — | — |
| 2025-01-27 | $3.37 | $3.37 | 534,600 | — | — |
| 2025-01-24 | $3.42 | $3.42 | 291,800 | — | — |
| 2025-01-23 | $3.37 | $3.37 | 425,900 | — | — |
| 2025-01-22 | $3.26 | $3.26 | 827,500 | — | — |
| 2025-01-21 | $3.43 | $3.43 | 531,800 | — | — |
| 2025-01-17 | $3.37 | $3.37 | 467,800 | — | — |
| 2025-01-16 | $3.35 | $3.35 | 319,300 | — | — |
| 2025-01-15 | $3.35 | $3.35 | 382,500 | — | — |
| 2025-01-14 | $3.28 | $3.28 | 316,200 | — | — |
| 2025-01-13 | $3.24 | $3.24 | 362,000 | — | — |
| 2025-01-10 | $3.20 | $3.20 | 386,000 | — | — |
| 2025-01-08 | $3.26 | $3.26 | 465,100 | — | — |
| 2025-01-07 | $3.26 | $3.26 | 574,200 | — | — |
| 2025-01-06 | $3.29 | $3.29 | 1,143,900 | — | — |
| 2025-01-03 | $3.57 | $3.57 | 1,153,200 | — | — |
| 2025-01-02 | $3.24 | $3.24 | 1,147,600 | — | — |