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
- 2015-11-20 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 | $2.08 | $2.08 | 66,900 | — | — |
| 2025-12-30 | $2.11 | $2.11 | 197,900 | — | — |
| 2025-12-29 | $2.07 | $2.07 | 192,300 | — | — |
| 2025-12-26 | $2.11 | $2.11 | 115,000 | — | — |
| 2025-12-24 | $2.18 | $2.18 | 63,600 | — | — |
| 2025-12-23 | $2.19 | $2.19 | 80,500 | — | — |
| 2025-12-22 | $2.20 | $2.20 | 203,300 | — | — |
| 2025-12-19 | $2.21 | $2.21 | 128,300 | — | — |
| 2025-12-18 | $2.25 | $2.25 | 193,800 | — | — |
| 2025-12-17 | $2.19 | $2.19 | 516,900 | — | — |
| 2025-12-16 | $2.21 | $2.21 | 1,371,800 | — | — |
| 2025-12-15 | $3.13 | $3.13 | 372,600 | — | — |
| 2025-12-12 | $2.91 | $2.91 | 145,900 | — | — |
| 2025-12-11 | $2.99 | $2.99 | 83,400 | — | — |
| 2025-12-10 | $2.88 | $2.88 | 78,000 | — | — |
| 2025-12-09 | $2.90 | $2.90 | 67,800 | — | — |
| 2025-12-08 | $2.87 | $2.87 | 121,000 | — | — |
| 2025-12-05 | $3.00 | $3.00 | 139,100 | — | — |
| 2025-12-04 | $3.13 | $3.13 | 62,500 | — | — |
| 2025-12-03 | $3.39 | $3.39 | 100,000 | — | — |
| 2025-12-02 | $3.44 | $3.44 | 101,500 | — | — |
| 2025-12-01 | $3.41 | $3.41 | 66,500 | — | — |
| 2025-11-28 | $3.23 | $3.23 | 64,300 | — | — |
| 2025-11-26 | $3.10 | $3.10 | 123,000 | — | — |
| 2025-11-25 | $3.05 | $3.05 | 96,500 | — | — |
| 2025-11-24 | $3.13 | $3.13 | 95,200 | — | — |
| 2025-11-21 | $3.08 | $3.08 | 59,300 | — | — |
| 2025-11-20 | $3.01 | $3.01 | 49,500 | — | — |
| 2025-11-19 | $2.90 | $2.90 | 28,000 | — | — |
| 2025-11-18 | $2.90 | $2.90 | 41,600 | — | — |
| 2025-11-17 | $2.90 | $2.90 | 48,600 | — | — |
| 2025-11-14 | $2.84 | $2.84 | 24,600 | — | — |
| 2025-11-13 | $2.94 | $2.94 | 13,400 | — | — |
| 2025-11-12 | $3.07 | $3.07 | 38,400 | — | — |
| 2025-11-11 | $2.82 | $2.82 | 22,300 | — | — |
| 2025-11-10 | $2.89 | $2.89 | 11,000 | — | — |
| 2025-11-07 | $2.76 | $2.76 | 41,400 | — | — |
| 2025-11-06 | $2.76 | $2.76 | 63,200 | — | — |
| 2025-11-05 | $2.83 | $2.83 | 47,200 | — | — |
| 2025-11-04 | $2.70 | $2.70 | 46,200 | — | — |
| 2025-11-03 | $2.80 | $2.80 | 177,900 | — | — |
| 2025-10-31 | $2.75 | $2.75 | 55,000 | — | — |
| 2025-10-30 | $2.81 | $2.81 | 118,900 | — | — |
| 2025-10-29 | $2.97 | $2.97 | 65,000 | — | — |
| 2025-10-28 | $3.02 | $3.02 | 37,700 | — | — |
| 2025-10-27 | $3.12 | $3.12 | 45,900 | — | — |
| 2025-10-24 | $3.16 | $3.16 | 35,000 | — | — |
| 2025-10-23 | $3.10 | $3.10 | 43,800 | — | — |
| 2025-10-22 | $3.17 | $3.17 | 73,400 | — | — |
| 2025-10-21 | $3.26 | $3.26 | 108,400 | — | — |
| 2025-10-20 | $3.00 | $3.00 | 57,300 | — | — |
| 2025-10-17 | $3.04 | $3.04 | 47,400 | — | — |
| 2025-10-16 | $3.15 | $3.15 | 69,500 | — | — |
| 2025-10-15 | $3.31 | $3.31 | 29,400 | — | — |
| 2025-10-14 | $3.30 | $3.30 | 39,600 | — | — |
| 2025-10-13 | $3.42 | $3.42 | 48,300 | — | — |
| 2025-10-10 | $3.25 | $3.25 | 117,700 | — | — |
| 2025-10-09 | $3.51 | $3.51 | 41,600 | — | — |
| 2025-10-08 | $3.59 | $3.59 | 50,300 | — | — |
| 2025-10-07 | $3.57 | $3.57 | 125,200 | — | — |
| 2025-10-06 | $3.87 | $3.87 | 79,400 | — | — |
| 2025-10-03 | $4.02 | $4.02 | 97,400 | — | — |
| 2025-10-02 | $3.82 | $3.82 | 100,500 | — | — |
| 2025-10-01 | $3.68 | $3.68 | 128,200 | — | — |
| 2025-09-30 | $3.91 | $3.91 | 182,300 | — | — |
| 2025-09-29 | $3.62 | $3.62 | 60,800 | — | — |
| 2025-09-26 | $3.54 | $3.54 | 216,500 | — | — |
| 2025-09-25 | $3.60 | $3.60 | 46,200 | — | — |
| 2025-09-24 | $3.62 | $3.62 | 106,900 | — | — |
| 2025-09-23 | $3.66 | $3.66 | 158,600 | — | — |
| 2025-09-22 | $3.75 | $3.75 | 93,300 | — | — |
| 2025-09-19 | $3.75 | $3.75 | 255,200 | — | — |
| 2025-09-18 | $4.16 | $4.16 | 170,200 | — | — |
| 2025-09-17 | $4.16 | $4.16 | 194,600 | — | — |
| 2025-09-16 | $4.10 | $4.10 | 345,000 | — | — |
| 2025-09-15 | $3.87 | $3.87 | 348,100 | — | — |
| 2025-09-12 | $3.62 | $3.62 | 60,300 | — | — |
| 2025-09-11 | $3.63 | $3.63 | 173,800 | — | — |
| 2025-09-10 | $3.59 | $3.59 | 147,900 | — | — |
| 2025-09-09 | $3.31 | $3.31 | 527,200 | — | — |
| 2025-09-08 | $3.85 | $3.85 | 914,200 | — | — |
| 2025-09-05 | $3.79 | $3.79 | 3,619,700 | — | — |
| 2025-09-04 | $3.59 | $3.59 | 69,097,600 | — | — |
| 2025-09-03 | $2.36 | $2.36 | 73,700 | — | — |
| 2025-09-02 | $2.37 | $2.37 | 21,300 | — | — |
| 2025-08-29 | $2.27 | $2.27 | 11,300 | — | — |
| 2025-08-28 | $2.33 | $2.33 | 10,800 | — | — |
| 2025-08-27 | $2.28 | $2.28 | 45,200 | — | — |
| 2025-08-26 | $2.25 | $2.25 | 26,200 | — | — |
| 2025-08-25 | $2.21 | $2.21 | 14,800 | — | — |
| 2025-08-22 | $2.27 | $2.27 | 91,700 | — | — |
| 2025-08-21 | $2.14 | $2.14 | 8,300 | — | — |
| 2025-08-20 | $2.17 | $2.17 | 36,100 | — | — |
| 2025-08-19 | $2.14 | $2.14 | 35,100 | — | — |
| 2025-08-18 | $2.08 | $2.08 | 57,200 | — | — |
| 2025-08-15 | $2.14 | $2.14 | 16,700 | — | — |
| 2025-08-14 | $2.21 | $2.21 | 32,100 | — | — |
| 2025-08-13 | $2.20 | $2.20 | 24,200 | — | — |
| 2025-08-12 | $2.27 | $2.27 | 4,900 | — | — |
| 2025-08-11 | $2.20 | $2.20 | 31,000 | — | — |
| 2025-08-08 | $2.28 | $2.28 | 19,400 | — | — |
| 2025-08-07 | $2.29 | $2.29 | 18,300 | — | — |
| 2025-08-06 | $2.30 | $2.30 | 10,300 | — | — |
| 2025-08-05 | $2.26 | $2.26 | 17,900 | — | — |
| 2025-08-04 | $2.12 | $2.12 | 16,100 | — | — |
| 2025-08-01 | $2.11 | $2.11 | 26,800 | — | — |
| 2025-07-31 | $2.10 | $2.10 | 10,900 | — | — |
| 2025-07-30 | $2.24 | $2.24 | 31,000 | — | — |
| 2025-07-29 | $2.21 | $2.21 | 46,800 | — | — |
| 2025-07-28 | $2.30 | $2.30 | 30,700 | — | — |
| 2025-07-25 | $2.31 | $2.31 | 22,000 | — | — |
| 2025-07-24 | $2.32 | $2.32 | 50,400 | — | — |
| 2025-07-23 | $2.40 | $2.40 | 33,300 | — | — |
| 2025-07-22 | $2.33 | $2.33 | 224,800 | — | — |
| 2025-07-21 | $2.22 | $2.22 | 34,500 | — | — |
| 2025-07-18 | $2.14 | $2.14 | 18,000 | — | — |
| 2025-07-17 | $2.22 | $2.22 | 38,500 | — | — |
| 2025-07-16 | $2.08 | $2.08 | 16,400 | — | — |
| 2025-07-15 | $2.08 | $2.08 | 20,300 | — | — |
| 2025-07-14 | $2.20 | $2.20 | 64,300 | — | — |
| 2025-07-11 | $2.09 | $2.09 | 32,000 | — | — |
| 2025-07-10 | $2.28 | $2.28 | 26,300 | — | — |
| 2025-07-09 | $2.33 | $2.33 | 24,900 | — | — |
| 2025-07-08 | $2.20 | $2.20 | 44,100 | — | — |
| 2025-07-07 | $2.12 | $2.12 | 67,800 | — | — |
| 2025-07-03 | $2.20 | $2.20 | 30,800 | — | — |
| 2025-07-02 | $2.18 | $2.18 | 28,500 | — | — |
| 2025-07-01 | $2.14 | $2.14 | 49,500 | — | — |
| 2025-06-30 | $2.10 | $2.10 | 38,700 | — | — |
| 2025-06-27 | $2.02 | $2.02 | 26,900 | — | — |
| 2025-06-26 | $1.97 | $1.97 | 28,900 | — | — |
| 2025-06-25 | $1.94 | $1.94 | 23,000 | — | — |
| 2025-06-24 | $1.98 | $1.98 | 26,400 | — | — |
| 2025-06-23 | $1.95 | $1.95 | 19,400 | — | — |
| 2025-06-20 | $2.02 | $2.02 | 30,300 | — | — |
| 2025-06-18 | $1.98 | $1.98 | 62,700 | — | — |
| 2025-06-17 | $1.85 | $1.85 | 21,100 | — | — |
| 2025-06-16 | $1.86 | $1.86 | 30,500 | — | — |
| 2025-06-13 | $1.83 | $1.83 | 101,300 | — | — |
| 2025-06-12 | $1.94 | $1.94 | 59,700 | — | — |
| 2025-06-11 | $2.00 | $2.00 | 42,400 | — | — |
| 2025-06-10 | $2.07 | $2.07 | 61,300 | — | — |
| 2025-06-09 | $2.05 | $2.05 | 70,800 | — | — |
| 2025-06-06 | $1.93 | $1.93 | 73,400 | — | — |
| 2025-06-05 | $1.85 | $1.85 | 334,000 | — | — |
| 2025-06-04 | $2.24 | $2.24 | 96,800 | — | — |
| 2025-06-03 | $2.07 | $2.07 | 90,600 | — | — |
| 2025-06-02 | $2.01 | $2.01 | 90,800 | — | — |
| 2025-05-30 | $1.86 | $1.86 | 24,100 | — | — |
| 2025-05-29 | $1.88 | $1.88 | 18,600 | — | — |
| 2025-05-28 | $1.94 | $1.94 | 48,800 | — | — |
| 2025-05-27 | $1.95 | $1.95 | 69,100 | — | — |
| 2025-05-23 | $1.84 | $1.84 | 15,200 | — | — |
| 2025-05-22 | $1.98 | $1.98 | 64,500 | — | — |
| 2025-05-21 | $1.83 | $1.83 | 22,700 | — | — |
| 2025-05-20 | $1.90 | $1.90 | 38,400 | — | — |
| 2025-05-19 | $1.83 | $1.83 | 21,800 | — | — |
| 2025-05-16 | $1.89 | $1.89 | 29,500 | — | — |
| 2025-05-15 | $1.78 | $1.78 | 38,300 | — | — |
| 2025-05-14 | $1.72 | $1.72 | 64,100 | — | — |
| 2025-05-13 | $1.82 | $1.82 | 69,900 | — | — |
| 2025-05-12 | $1.95 | $1.95 | 49,800 | — | — |
| 2025-05-09 | $1.88 | $1.88 | 13,200 | — | — |
| 2025-05-08 | $1.95 | $1.95 | 54,300 | — | — |
| 2025-05-07 | $1.81 | $1.81 | 33,100 | — | — |
| 2025-05-06 | $1.72 | $1.72 | 18,800 | — | — |
| 2025-05-05 | $1.77 | $1.77 | 25,500 | — | — |
| 2025-05-02 | $1.80 | $1.80 | 13,700 | — | — |
| 2025-05-01 | $1.76 | $1.76 | 54,500 | — | — |
| 2025-04-30 | $1.74 | $1.74 | 9,800 | — | — |
| 2025-04-29 | $1.75 | $1.75 | 28,300 | — | — |
| 2025-04-28 | $1.80 | $1.80 | 23,000 | — | — |
| 2025-04-25 | $1.74 | $1.74 | 42,100 | — | — |
| 2025-04-24 | $1.81 | $1.81 | 99,800 | — | — |
| 2025-04-23 | $1.87 | $1.87 | 19,900 | — | — |
| 2025-04-22 | $1.84 | $1.84 | 39,300 | — | — |
| 2025-04-21 | $1.81 | $1.81 | 40,800 | — | — |
| 2025-04-17 | $1.87 | $1.87 | 31,900 | — | — |
| 2025-04-16 | $1.70 | $1.70 | 55,600 | — | — |
| 2025-04-15 | $1.86 | $1.86 | 39,900 | — | — |
| 2025-04-14 | $1.79 | $1.79 | 31,900 | — | — |
| 2025-04-11 | $1.81 | $1.81 | 82,900 | — | — |
| 2025-04-10 | $1.92 | $1.92 | 65,700 | — | — |
| 2025-04-09 | $2.08 | $2.08 | 131,200 | — | — |
| 2025-04-08 | $1.74 | $1.74 | 60,800 | — | — |
| 2025-04-07 | $1.68 | $1.68 | 84,300 | — | — |
| 2025-04-04 | $1.71 | $1.71 | 133,100 | — | — |
| 2025-04-03 | $1.88 | $1.88 | 174,700 | — | — |
| 2025-04-02 | $1.82 | $1.82 | 83,900 | — | — |
| 2025-04-01 | $1.67 | $1.67 | 47,900 | — | — |
| 2025-03-31 | $1.74 | $1.74 | 100,300 | — | — |
| 2025-03-28 | $1.71 | $1.71 | 174,000 | — | — |
| 2025-03-27 | $1.74 | $1.74 | 107,200 | — | — |
| 2025-03-26 | $1.85 | $1.85 | 105,600 | — | — |
| 2025-03-25 | $1.92 | $1.92 | 110,900 | — | — |
| 2025-03-24 | $2.03 | $2.03 | 50,100 | — | — |
| 2025-03-21 | $2.09 | $2.09 | 51,300 | — | — |
| 2025-03-20 | $2.11 | $2.11 | 29,300 | — | — |
| 2025-03-19 | $2.10 | $2.10 | 51,400 | — | — |
| 2025-03-18 | $2.09 | $2.09 | 51,400 | — | — |
| 2025-03-17 | $2.20 | $2.20 | 48,700 | — | — |
| 2025-03-14 | $2.28 | $2.28 | 162,500 | — | — |
| 2025-03-13 | $2.53 | $2.53 | 107,100 | — | — |
| 2025-03-12 | $2.83 | $2.83 | 32,400 | — | — |
| 2025-03-11 | $2.96 | $2.96 | 51,100 | — | — |
| 2025-03-10 | $2.63 | $2.63 | 22,300 | — | — |
| 2025-03-07 | $2.77 | $2.77 | 57,400 | — | — |
| 2025-03-06 | $2.73 | $2.73 | 27,000 | — | — |
| 2025-03-05 | $2.76 | $2.76 | 32,900 | — | — |
| 2025-03-04 | $2.56 | $2.56 | 60,800 | — | — |
| 2025-03-03 | $2.71 | $2.71 | 37,700 | — | — |
| 2025-02-28 | $2.75 | $2.75 | 21,700 | — | — |
| 2025-02-27 | $2.79 | $2.79 | 27,400 | — | — |
| 2025-02-26 | $2.76 | $2.76 | 21,900 | — | — |
| 2025-02-25 | $2.79 | $2.79 | 14,800 | — | — |
| 2025-02-24 | $2.68 | $2.68 | 30,100 | — | — |
| 2025-02-21 | $2.74 | $2.74 | 14,000 | — | — |
| 2025-02-20 | $2.73 | $2.73 | 36,800 | — | — |
| 2025-02-19 | $2.85 | $2.85 | 28,200 | — | — |
| 2025-02-18 | $2.90 | $2.90 | 14,200 | — | — |
| 2025-02-14 | $2.93 | $2.93 | 6,100 | — | — |
| 2025-02-13 | $2.98 | $2.98 | 43,500 | — | — |
| 2025-02-12 | $2.91 | $2.91 | 25,200 | — | — |
| 2025-02-11 | $2.90 | $2.90 | 13,100 | — | — |
| 2025-02-10 | $2.90 | $2.90 | 39,100 | — | — |
| 2025-02-07 | $2.90 | $2.90 | 39,600 | — | — |
| 2025-02-06 | $2.86 | $2.86 | 17,900 | — | — |
| 2025-02-05 | $2.90 | $2.90 | 22,000 | — | — |
| 2025-02-04 | $2.89 | $2.89 | 24,900 | — | — |
| 2025-02-03 | $2.85 | $2.85 | 32,900 | — | — |
| 2025-01-31 | $2.92 | $2.92 | 19,700 | — | — |
| 2025-01-30 | $2.97 | $2.97 | 14,700 | — | — |
| 2025-01-29 | $3.01 | $3.01 | 19,600 | — | — |
| 2025-01-28 | $3.04 | $3.04 | 12,500 | — | — |
| 2025-01-27 | $3.05 | $3.05 | 29,700 | — | — |
| 2025-01-24 | $3.10 | $3.10 | 37,000 | — | — |
| 2025-01-23 | $3.15 | $3.15 | 21,300 | — | — |
| 2025-01-22 | $3.14 | $3.14 | 36,900 | — | — |
| 2025-01-21 | $3.11 | $3.11 | 32,900 | — | — |
| 2025-01-17 | $3.04 | $3.04 | 37,900 | — | — |
| 2025-01-16 | $3.05 | $3.05 | 25,700 | — | — |
| 2025-01-15 | $3.05 | $3.05 | 39,600 | — | — |
| 2025-01-14 | $2.81 | $2.81 | 27,700 | — | — |
| 2025-01-13 | $2.82 | $2.82 | 54,200 | — | — |
| 2025-01-10 | $2.88 | $2.88 | 38,800 | — | — |
| 2025-01-08 | $2.93 | $2.93 | 57,100 | — | — |
| 2025-01-07 | $2.92 | $2.92 | 28,700 | — | — |
| 2025-01-06 | $2.98 | $2.98 | 92,800 | — | — |
| 2025-01-03 | $3.02 | $3.02 | 69,000 | — | — |
| 2025-01-02 | $2.92 | $2.92 | 27,600 | — | — |