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
- 2021-09-15 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 | $2.87 | $2.87 | 682,100 | — | — |
| 2025-12-30 | $2.79 | $2.79 | 631,400 | — | — |
| 2025-12-29 | $2.71 | $2.71 | 462,900 | — | — |
| 2025-12-26 | $2.63 | $2.63 | 542,300 | — | — |
| 2025-12-24 | $2.62 | $2.62 | 354,300 | — | — |
| 2025-12-23 | $2.52 | $2.52 | 617,400 | — | — |
| 2025-12-22 | $2.53 | $2.53 | 628,300 | — | — |
| 2025-12-19 | $2.54 | $2.54 | 1,572,700 | — | — |
| 2025-12-18 | $2.58 | $2.58 | 2,028,300 | — | — |
| 2025-12-17 | $2.28 | $2.28 | 502,900 | — | — |
| 2025-12-16 | $2.29 | $2.29 | 543,600 | — | — |
| 2025-12-15 | $2.30 | $2.30 | 398,400 | — | — |
| 2025-12-12 | $2.31 | $2.31 | 708,000 | — | — |
| 2025-12-11 | $2.30 | $2.30 | 386,100 | — | — |
| 2025-12-10 | $2.38 | $2.38 | 346,200 | — | — |
| 2025-12-09 | $2.37 | $2.37 | 384,500 | — | — |
| 2025-12-08 | $2.45 | $2.45 | 316,600 | — | — |
| 2025-12-05 | $2.48 | $2.48 | 352,000 | — | — |
| 2025-12-04 | $2.56 | $2.56 | 406,500 | — | — |
| 2025-12-03 | $2.59 | $2.59 | 412,100 | — | — |
| 2025-12-02 | $2.65 | $2.65 | 384,100 | — | — |
| 2025-12-01 | $2.66 | $2.66 | 300,300 | — | — |
| 2025-11-28 | $2.84 | $2.84 | 188,100 | — | — |
| 2025-11-26 | $2.81 | $2.81 | 265,400 | — | — |
| 2025-11-25 | $2.80 | $2.80 | 440,600 | — | — |
| 2025-11-24 | $2.69 | $2.69 | 322,900 | — | — |
| 2025-11-21 | $2.76 | $2.76 | 264,000 | — | — |
| 2025-11-20 | $2.60 | $2.60 | 251,900 | — | — |
| 2025-11-19 | $2.58 | $2.58 | 538,300 | — | — |
| 2025-11-18 | $2.60 | $2.60 | 163,000 | — | — |
| 2025-11-17 | $2.62 | $2.62 | 181,400 | — | — |
| 2025-11-14 | $2.74 | $2.74 | 219,600 | — | — |
| 2025-11-13 | $2.72 | $2.72 | 256,900 | — | — |
| 2025-11-12 | $2.72 | $2.72 | 375,900 | — | — |
| 2025-11-11 | $2.87 | $2.87 | 120,400 | — | — |
| 2025-11-10 | $2.85 | $2.85 | 227,200 | — | — |
| 2025-11-07 | $2.93 | $2.93 | 509,000 | — | — |
| 2025-11-06 | $2.65 | $2.65 | 249,800 | — | — |
| 2025-11-05 | $2.72 | $2.72 | 157,300 | — | — |
| 2025-11-04 | $2.78 | $2.78 | 250,900 | — | — |
| 2025-11-03 | $2.86 | $2.86 | 491,100 | — | — |
| 2025-10-31 | $2.77 | $2.77 | 210,100 | — | — |
| 2025-10-30 | $2.68 | $2.68 | 298,800 | — | — |
| 2025-10-29 | $2.77 | $2.77 | 277,200 | — | — |
| 2025-10-28 | $2.94 | $2.94 | 180,300 | — | — |
| 2025-10-27 | $2.97 | $2.97 | 216,700 | — | — |
| 2025-10-24 | $2.97 | $2.97 | 163,900 | — | — |
| 2025-10-23 | $2.95 | $2.95 | 181,100 | — | — |
| 2025-10-22 | $2.94 | $2.94 | 190,400 | — | — |
| 2025-10-21 | $2.97 | $2.97 | 185,800 | — | — |
| 2025-10-20 | $3.04 | $3.04 | 212,900 | — | — |
| 2025-10-17 | $2.87 | $2.87 | 199,000 | — | — |
| 2025-10-16 | $2.93 | $2.93 | 230,900 | — | — |
| 2025-10-15 | $2.99 | $2.99 | 238,700 | — | — |
| 2025-10-14 | $3.03 | $3.03 | 250,200 | — | — |
| 2025-10-13 | $2.99 | $2.99 | 448,300 | — | — |
| 2025-10-10 | $2.87 | $2.87 | 397,300 | — | — |
| 2025-10-09 | $3.08 | $3.08 | 416,500 | — | — |
| 2025-10-08 | $3.23 | $3.23 | 272,500 | — | — |
| 2025-10-07 | $3.19 | $3.19 | 338,000 | — | — |
| 2025-10-06 | $3.41 | $3.41 | 327,200 | — | — |
| 2025-10-03 | $3.42 | $3.42 | 355,400 | — | — |
| 2025-10-02 | $3.33 | $3.33 | 299,200 | — | — |
| 2025-10-01 | $3.56 | $3.56 | 566,400 | — | — |
| 2025-09-30 | $4.06 | $4.06 | 565,700 | — | — |
| 2025-09-29 | $4.04 | $4.04 | 254,600 | — | — |
| 2025-09-26 | $3.98 | $3.98 | 184,800 | — | — |
| 2025-09-25 | $3.85 | $3.85 | 195,700 | — | — |
| 2025-09-24 | $3.92 | $3.92 | 305,700 | — | — |
| 2025-09-23 | $4.17 | $4.17 | 371,100 | — | — |
| 2025-09-22 | $4.30 | $4.30 | 431,500 | — | — |
| 2025-09-19 | $4.21 | $4.21 | 900,100 | — | — |
| 2025-09-18 | $4.28 | $4.28 | 312,300 | — | — |
| 2025-09-17 | $4.09 | $4.09 | 403,000 | — | — |
| 2025-09-16 | $4.09 | $4.09 | 210,800 | — | — |
| 2025-09-15 | $4.05 | $4.05 | 214,400 | — | — |
| 2025-09-12 | $4.15 | $4.15 | 322,500 | — | — |
| 2025-09-11 | $4.13 | $4.13 | 287,000 | — | — |
| 2025-09-10 | $3.98 | $3.98 | 259,700 | — | — |
| 2025-09-09 | $4.14 | $4.14 | 286,000 | — | — |
| 2025-09-08 | $4.15 | $4.15 | 322,000 | — | — |
| 2025-09-05 | $4.00 | $4.00 | 226,100 | — | — |
| 2025-09-04 | $4.01 | $4.01 | 269,500 | — | — |
| 2025-09-03 | $3.89 | $3.89 | 320,500 | — | — |
| 2025-09-02 | $3.81 | $3.81 | 275,800 | — | — |
| 2025-08-29 | $4.03 | $4.03 | 140,100 | — | — |
| 2025-08-28 | $4.01 | $4.01 | 250,800 | — | — |
| 2025-08-27 | $4.04 | $4.04 | 136,400 | — | — |
| 2025-08-26 | $3.91 | $3.91 | 274,600 | — | — |
| 2025-08-25 | $3.99 | $3.99 | 248,100 | — | — |
| 2025-08-22 | $4.06 | $4.06 | 367,600 | — | — |
| 2025-08-21 | $3.77 | $3.77 | 210,900 | — | — |
| 2025-08-20 | $3.72 | $3.72 | 265,500 | — | — |
| 2025-08-19 | $3.79 | $3.79 | 312,900 | — | — |
| 2025-08-18 | $3.93 | $3.93 | 289,000 | — | — |
| 2025-08-15 | $3.87 | $3.87 | 225,800 | — | — |
| 2025-08-14 | $3.80 | $3.80 | 393,900 | — | — |
| 2025-08-13 | $3.94 | $3.94 | 714,900 | — | — |
| 2025-08-12 | $3.60 | $3.60 | 801,400 | — | — |
| 2025-08-11 | $3.52 | $3.52 | 882,100 | — | — |
| 2025-08-08 | $3.86 | $3.86 | 991,800 | — | — |
| 2025-08-07 | $3.97 | $3.97 | 680,500 | — | — |
| 2025-08-06 | $3.93 | $3.93 | 375,700 | — | — |
| 2025-08-05 | $3.88 | $3.88 | 479,900 | — | — |
| 2025-08-04 | $3.84 | $3.84 | 329,200 | — | — |
| 2025-08-01 | $3.74 | $3.74 | 511,900 | — | — |
| 2025-07-31 | $3.90 | $3.90 | 428,700 | — | — |
| 2025-07-30 | $4.00 | $4.00 | 379,800 | — | — |
| 2025-07-29 | $4.08 | $4.08 | 410,400 | — | — |
| 2025-07-28 | $4.21 | $4.21 | 280,100 | — | — |
| 2025-07-25 | $4.10 | $4.10 | 325,500 | — | — |
| 2025-07-24 | $4.00 | $4.00 | 450,900 | — | — |
| 2025-07-23 | $4.24 | $4.24 | 362,900 | — | — |
| 2025-07-22 | $4.10 | $4.10 | 324,400 | — | — |
| 2025-07-21 | $3.99 | $3.99 | 397,100 | — | — |
| 2025-07-18 | $3.84 | $3.84 | 424,100 | — | — |
| 2025-07-17 | $4.02 | $4.02 | 387,900 | — | — |
| 2025-07-16 | $4.02 | $4.02 | 687,300 | — | — |
| 2025-07-15 | $3.95 | $3.95 | 368,000 | — | — |
| 2025-07-14 | $4.02 | $4.02 | 369,400 | — | — |
| 2025-07-11 | $3.92 | $3.92 | 464,600 | — | — |
| 2025-07-10 | $4.19 | $4.19 | 435,200 | — | — |
| 2025-07-09 | $4.17 | $4.17 | 276,700 | — | — |
| 2025-07-08 | $4.17 | $4.17 | 461,700 | — | — |
| 2025-07-07 | $4.03 | $4.03 | 572,700 | — | — |
| 2025-07-03 | $4.03 | $4.03 | 237,700 | — | — |
| 2025-07-02 | $4.02 | $4.02 | 416,700 | — | — |
| 2025-07-01 | $4.05 | $4.05 | 559,300 | — | — |
| 2025-06-30 | $3.90 | $3.90 | 585,500 | — | — |
| 2025-06-27 | $3.81 | $3.81 | 2,284,200 | — | — |
| 2025-06-26 | $3.79 | $3.79 | 497,600 | — | — |
| 2025-06-25 | $3.84 | $3.84 | 627,700 | — | — |
| 2025-06-24 | $4.00 | $4.00 | 1,303,600 | — | — |
| 2025-06-23 | $3.97 | $3.97 | 991,400 | — | — |
| 2025-06-20 | $3.80 | $3.80 | 1,144,800 | — | — |
| 2025-06-18 | $3.80 | $3.80 | 923,000 | — | — |
| 2025-06-17 | $3.78 | $3.78 | 921,200 | — | — |
| 2025-06-16 | $3.76 | $3.76 | 561,100 | — | — |
| 2025-06-13 | $3.65 | $3.65 | 554,500 | — | — |
| 2025-06-12 | $3.63 | $3.63 | 774,100 | — | — |
| 2025-06-11 | $3.75 | $3.75 | 770,500 | — | — |
| 2025-06-10 | $3.75 | $3.75 | 725,200 | — | — |
| 2025-06-09 | $3.66 | $3.66 | 713,000 | — | — |
| 2025-06-06 | $3.74 | $3.74 | 695,000 | — | — |
| 2025-06-05 | $3.56 | $3.56 | 497,900 | — | — |
| 2025-06-04 | $3.55 | $3.55 | 516,400 | — | — |
| 2025-06-03 | $3.49 | $3.49 | 527,400 | — | — |
| 2025-06-02 | $3.27 | $3.27 | 836,500 | — | — |
| 2025-05-30 | $3.31 | $3.31 | 1,286,300 | — | — |
| 2025-05-29 | $3.27 | $3.27 | 390,500 | — | — |
| 2025-05-28 | $3.25 | $3.25 | 536,600 | — | — |
| 2025-05-27 | $3.28 | $3.28 | 798,900 | — | — |
| 2025-05-23 | $3.02 | $3.02 | 441,100 | — | — |
| 2025-05-22 | $3.13 | $3.13 | 646,300 | — | — |
| 2025-05-21 | $3.14 | $3.14 | 432,100 | — | — |
| 2025-05-20 | $3.30 | $3.30 | 579,400 | — | — |
| 2025-05-19 | $3.29 | $3.29 | 447,500 | — | — |
| 2025-05-16 | $3.28 | $3.28 | 557,900 | — | — |
| 2025-05-15 | $3.32 | $3.32 | 405,400 | — | — |
| 2025-05-14 | $3.41 | $3.41 | 755,000 | — | — |
| 2025-05-13 | $3.60 | $3.60 | 747,600 | — | — |
| 2025-05-12 | $3.58 | $3.58 | 813,700 | — | — |
| 2025-05-09 | $3.69 | $3.69 | 4,239,200 | — | — |
| 2025-05-08 | $2.81 | $2.81 | 548,500 | — | — |
| 2025-05-07 | $2.72 | $2.72 | 664,500 | — | — |
| 2025-05-06 | $2.65 | $2.65 | 390,500 | — | — |
| 2025-05-05 | $2.77 | $2.77 | 499,600 | — | — |
| 2025-05-02 | $2.84 | $2.84 | 369,200 | — | — |
| 2025-05-01 | $2.75 | $2.75 | 450,300 | — | — |
| 2025-04-30 | $2.72 | $2.72 | 426,300 | — | — |
| 2025-04-29 | $2.77 | $2.77 | 520,600 | — | — |
| 2025-04-28 | $2.71 | $2.71 | 378,100 | — | — |
| 2025-04-25 | $2.71 | $2.71 | 347,900 | — | — |
| 2025-04-24 | $2.71 | $2.71 | 458,400 | — | — |
| 2025-04-23 | $2.61 | $2.61 | 487,700 | — | — |
| 2025-04-22 | $2.57 | $2.57 | 510,600 | — | — |
| 2025-04-21 | $2.51 | $2.51 | 791,900 | — | — |
| 2025-04-17 | $2.53 | $2.53 | 374,800 | — | — |
| 2025-04-16 | $2.53 | $2.53 | 538,600 | — | — |
| 2025-04-15 | $2.50 | $2.50 | 812,200 | — | — |
| 2025-04-14 | $2.56 | $2.56 | 696,800 | — | — |
| 2025-04-11 | $2.59 | $2.59 | 1,182,200 | — | — |
| 2025-04-10 | $2.48 | $2.48 | 2,098,000 | — | — |
| 2025-04-09 | $2.49 | $2.49 | 7,225,000 | — | — |
| 2025-04-08 | $2.45 | $2.45 | 1,359,200 | — | — |
| 2025-04-07 | $2.51 | $2.51 | 1,325,900 | — | — |
| 2025-04-04 | $2.51 | $2.51 | 951,400 | — | — |
| 2025-04-03 | $2.51 | $2.51 | 506,500 | — | — |
| 2025-04-02 | $2.79 | $2.79 | 1,478,100 | — | — |
| 2025-04-01 | $2.64 | $2.64 | 800,900 | — | — |
| 2025-03-31 | $2.89 | $2.89 | 762,500 | — | — |
| 2025-03-28 | $2.94 | $2.94 | 943,400 | — | — |
| 2025-03-27 | $2.96 | $2.96 | 432,100 | — | — |
| 2025-03-26 | $2.93 | $2.93 | 500,400 | — | — |
| 2025-03-25 | $2.91 | $2.91 | 746,600 | — | — |
| 2025-03-24 | $2.97 | $2.97 | 814,800 | — | — |
| 2025-03-21 | $2.81 | $2.81 | 1,804,100 | — | — |
| 2025-03-20 | $2.79 | $2.79 | 1,373,100 | — | — |
| 2025-03-19 | $2.82 | $2.82 | 853,700 | — | — |
| 2025-03-18 | $2.77 | $2.77 | 1,178,900 | — | — |
| 2025-03-17 | $2.67 | $2.67 | 939,400 | — | — |
| 2025-03-14 | $2.59 | $2.59 | 884,200 | — | — |
| 2025-03-13 | $2.59 | $2.59 | 825,700 | — | — |
| 2025-03-12 | $2.75 | $2.75 | 707,900 | — | — |
| 2025-03-11 | $2.77 | $2.77 | 1,089,000 | — | — |
| 2025-03-10 | $2.84 | $2.84 | 1,176,800 | — | — |
| 2025-03-07 | $2.85 | $2.85 | 1,631,500 | — | — |
| 2025-03-06 | $2.63 | $2.63 | 905,200 | — | — |
| 2025-03-05 | $2.77 | $2.77 | 1,525,400 | — | — |
| 2025-03-04 | $2.78 | $2.78 | 1,475,600 | — | — |
| 2025-03-03 | $2.83 | $2.83 | 1,414,400 | — | — |
| 2025-02-28 | $3.23 | $3.23 | 7,275,900 | — | — |
| 2025-02-27 | $4.92 | $4.92 | 678,000 | — | — |
| 2025-02-26 | $5.10 | $5.10 | 500,700 | — | — |
| 2025-02-25 | $4.97 | $4.97 | 861,600 | — | — |
| 2025-02-24 | $4.92 | $4.92 | 706,700 | — | — |
| 2025-02-21 | $4.92 | $4.92 | 443,800 | — | — |
| 2025-02-20 | $5.19 | $5.19 | 1,341,900 | — | — |
| 2025-02-19 | $5.25 | $5.25 | 1,050,700 | — | — |
| 2025-02-18 | $5.42 | $5.42 | 597,100 | — | — |
| 2025-02-14 | $5.55 | $5.55 | 711,400 | — | — |
| 2025-02-13 | $5.44 | $5.44 | 400,100 | — | — |
| 2025-02-12 | $5.24 | $5.24 | 777,100 | — | — |
| 2025-02-11 | $5.30 | $5.30 | 423,400 | — | — |
| 2025-02-10 | $5.35 | $5.35 | 1,895,900 | — | — |
| 2025-02-07 | $5.15 | $5.15 | 359,700 | — | — |
| 2025-02-06 | $5.04 | $5.04 | 520,600 | — | — |
| 2025-02-05 | $5.22 | $5.22 | 886,200 | — | — |
| 2025-02-04 | $5.15 | $5.15 | 784,300 | — | — |
| 2025-02-03 | $4.75 | $4.75 | 289,000 | — | — |
| 2025-01-31 | $4.86 | $4.86 | 363,000 | — | — |
| 2025-01-30 | $4.92 | $4.92 | 297,200 | — | — |
| 2025-01-29 | $4.93 | $4.93 | 1,715,600 | — | — |
| 2025-01-28 | $5.01 | $5.01 | 1,165,400 | — | — |
| 2025-01-27 | $4.62 | $4.62 | 324,600 | — | — |
| 2025-01-24 | $4.83 | $4.83 | 569,400 | — | — |
| 2025-01-23 | $4.87 | $4.87 | 577,800 | — | — |
| 2025-01-22 | $4.71 | $4.71 | 455,700 | — | — |
| 2025-01-21 | $4.41 | $4.41 | 617,000 | — | — |
| 2025-01-17 | $3.94 | $3.94 | 7,246,700 | — | — |
| 2025-01-16 | $3.95 | $3.95 | 262,900 | — | — |
| 2025-01-15 | $3.98 | $3.98 | 186,900 | — | — |
| 2025-01-14 | $3.92 | $3.92 | 264,100 | — | — |
| 2025-01-13 | $3.93 | $3.93 | 307,900 | — | — |
| 2025-01-10 | $4.22 | $4.22 | 256,000 | — | — |
| 2025-01-08 | $4.23 | $4.23 | 242,200 | — | — |
| 2025-01-07 | $4.25 | $4.25 | 258,700 | — | — |
| 2025-01-06 | $4.43 | $4.43 | 310,600 | — | — |
| 2025-01-03 | $4.36 | $4.36 | 254,800 | — | — |
| 2025-01-02 | $4.12 | $4.12 | 247,900 | — | — |