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
- 2021-12-30 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 | $2.37 | $2.51 | 567,700 | — | — |
| 2025-12-30 | $2.31 | $2.44 | 534,200 | — | — |
| 2025-12-29 | $2.31 | $2.44 | 440,500 | — | — |
| 2025-12-26 | $2.38 | $2.52 | 364,100 | — | — |
| 2025-12-24 | $2.44 | $2.58 | 244,800 | — | — |
| 2025-12-23 | $2.43 | $2.57 | 299,000 | — | — |
| 2025-12-22 | $2.46 | $2.60 | 266,700 | — | — |
| 2025-12-19 | $2.47 | $2.61 | 602,700 | — | — |
| 2025-12-18 | $2.54 | $2.69 | 255,400 | — | — |
| 2025-12-17 | $2.51 | $2.66 | 344,200 | — | — |
| 2025-12-16 | $2.60 | $2.75 | 423,200 | — | — |
| 2025-12-15 | $2.66 | $2.81 | 348,900 | — | — |
| 2025-12-12 | $2.83 | $2.99 | 405,100 | — | — |
| 2025-12-11 | $2.85 | $3.02 | 338,000 | — | — |
| 2025-12-10 | $2.72 | $2.88 | 415,100 | — | — |
| 2025-12-09 | $2.73 | $2.89 | 346,000 | — | — |
| 2025-12-08 | $2.64 | $2.79 | 219,200 | — | — |
| 2025-12-05 | $2.57 | $2.72 | 222,500 | — | — |
| 2025-12-04 | $2.62 | $2.77 | 184,300 | — | — |
| 2025-12-03 | $2.67 | $2.82 | 251,200 | — | — |
| 2025-12-02 | $2.58 | $2.73 | 132,100 | — | — |
| 2025-12-01 | $2.59 | $2.74 | 178,300 | — | — |
| 2025-11-28 | $2.65 | $2.80 | 168,200 | — | — |
| 2025-11-26 | $2.63 | $2.78 | 373,400 | — | — |
| 2025-11-25 | $2.56 | $2.71 | 277,900 | — | — |
| 2025-11-24 | $2.41 | $2.55 | 218,500 | — | — |
| 2025-11-21 | $2.39 | $2.53 | 305,000 | — | — |
| 2025-11-20 | $2.26 | $2.39 | 552,200 | — | — |
| 2025-11-19 | $2.39 | $2.53 | 187,400 | — | — |
| 2025-11-18 | $2.46 | $2.60 | 538,600 | — | — |
| 2025-11-17 | $2.39 | $2.53 | 226,100 | — | — |
| 2025-11-14 | $2.41 | $2.55 | 304,600 | — | — |
| 2025-11-13 | $2.50 | $2.65 | 368,200 | — | — |
| 2025-11-12 | $2.61 | $2.76 | 204,700 | — | — |
| 2025-11-11 | $2.65 | $2.80 | 217,200 | — | — |
| 2025-11-10 | $2.60 | $2.75 | 380,000 | — | — |
| 2025-11-07 | $2.44 | $2.58 | 283,500 | — | — |
| 2025-11-06 | $2.46 | $2.60 | 217,400 | — | — |
| 2025-11-05 | $2.52 | $2.67 | 237,500 | — | — |
| 2025-11-04 | $2.41 | $2.55 | 664,200 | — | — |
| 2025-11-03 | $2.46 | $2.60 | 418,100 | — | — |
| 2025-10-31 | $2.47 | $2.61 | 395,200 | — | — |
| 2025-10-30 | $2.47 | $2.61 | 413,700 | — | — |
| 2025-10-29 | $2.56 | $2.71 | 484,300 | — | — |
| 2025-10-28 | $2.73 | $2.89 | 240,100 | — | — |
| 2025-10-27 | $2.77 | $2.93 | 389,400 | — | — |
| 2025-10-24 | $2.72 | $2.88 | 318,500 | — | — |
| 2025-10-23 | $2.61 | $2.76 | 193,500 | — | — |
| 2025-10-22 | $2.52 | $2.67 | 327,800 | — | — |
| 2025-10-21 | $2.54 | $2.69 | 198,700 | — | — |
| 2025-10-20 | $2.56 | $2.71 | 372,600 | — | — |
| 2025-10-17 | $2.44 | $2.58 | 263,400 | — | — |
| 2025-10-16 | $2.44 | $2.58 | 320,400 | — | — |
| 2025-10-15 | $2.61 | $2.76 | 526,100 | — | — |
| 2025-10-14 | $2.61 | $2.76 | 490,300 | — | — |
| 2025-10-13 | $2.64 | $2.79 | 486,500 | — | — |
| 2025-10-10 | $2.60 | $2.75 | 403,700 | — | — |
| 2025-10-09 | $2.63 | $2.78 | 641,800 | — | — |
| 2025-10-08 | $2.85 | $3.02 | 396,900 | — | — |
| 2025-10-07 | $2.84 | $3.00 | 550,400 | — | — |
| 2025-10-06 | $2.98 | $3.15 | 575,700 | — | — |
| 2025-10-03 | $2.86 | $3.03 | 316,900 | — | — |
| 2025-10-02 | $2.80 | $2.96 | 277,700 | — | — |
| 2025-10-01 | $2.87 | $3.04 | 486,800 | — | — |
| 2025-09-30 | $2.86 | $3.03 | 448,500 | — | — |
| 2025-09-29 | $2.94 | $3.11 | 341,900 | — | — |
| 2025-09-26 | $3.07 | $3.25 | 472,100 | — | — |
| 2025-09-25 | $3.09 | $3.27 | 1,256,900 | — | — |
| 2025-09-24 | $2.80 | $2.96 | 467,600 | — | — |
| 2025-09-23 | $2.86 | $3.03 | 415,500 | — | — |
| 2025-09-22 | $2.98 | $3.15 | 545,900 | — | — |
| 2025-09-19 | $2.97 | $3.14 | 726,300 | — | — |
| 2025-09-18 | $3.11 | $3.29 | 896,500 | — | — |
| 2025-09-17 | $2.90 | $3.07 | 1,050,700 | — | — |
| 2025-09-16 | $2.82 | $2.98 | 429,500 | — | — |
| 2025-09-15 | $2.79 | $2.95 | 444,800 | — | — |
| 2025-09-12 | $2.72 | $2.88 | 246,500 | — | — |
| 2025-09-11 | $2.71 | $2.87 | 611,700 | — | — |
| 2025-09-10 | $2.59 | $2.74 | 515,800 | — | — |
| 2025-09-09 | $2.70 | $2.86 | 351,700 | — | — |
| 2025-09-08 | $2.85 | $3.02 | 637,300 | — | — |
| 2025-09-05 | $2.90 | $3.07 | 894,500 | — | — |
| 2025-09-04 | $2.65 | $2.80 | 218,500 | — | — |
| 2025-09-03 | $2.57 | $2.72 | 350,100 | — | — |
| 2025-09-02 | $2.59 | $2.74 | 337,400 | — | — |
| 2025-08-29 | $2.72 | $2.88 | 509,700 | — | — |
| 2025-08-28 | $2.64 | $2.79 | 278,800 | — | — |
| 2025-08-27 | $2.66 | $2.81 | 337,200 | — | — |
| 2025-08-26 | $2.67 | $2.82 | 344,600 | — | — |
| 2025-08-25 | $2.72 | $2.88 | 793,200 | — | — |
| 2025-08-22 | $2.66 | $2.81 | 754,700 | — | — |
| 2025-08-21 | $2.49 | $2.63 | 223,000 | — | — |
| 2025-08-20 | $2.48 | $2.62 | 405,400 | — | — |
| 2025-08-19 | $2.48 | $2.62 | 412,400 | — | — |
| 2025-08-18 | $2.50 | $2.65 | 576,400 | — | — |
| 2025-08-15 | $2.46 | $2.60 | 459,000 | — | — |
| 2025-08-14 | $2.40 | $2.54 | 394,700 | — | — |
| 2025-08-13 | $2.56 | $2.71 | 558,500 | — | — |
| 2025-08-12 | $2.33 | $2.47 | 437,800 | — | — |
| 2025-08-11 | $2.22 | $2.35 | 396,900 | — | — |
| 2025-08-08 | $2.24 | $2.37 | 733,700 | — | — |
| 2025-08-07 | $2.13 | $2.25 | 498,300 | — | — |
| 2025-08-06 | $2.28 | $2.41 | 563,600 | — | — |
| 2025-08-05 | $2.28 | $2.41 | 989,700 | — | — |
| 2025-08-04 | $2.18 | $2.31 | 998,500 | — | — |
| 2025-08-01 | $2.12 | $2.24 | 2,500,700 | — | — |
| 2025-07-31 | $2.75 | $2.91 | 596,700 | — | — |
| 2025-07-30 | $2.82 | $2.98 | 571,200 | — | — |
| 2025-07-29 | $3.04 | $3.22 | 873,300 | — | — |
| 2025-07-28 | $2.86 | $3.03 | 344,000 | — | — |
| 2025-07-25 | $3.03 | $3.21 | 652,800 | — | — |
| 2025-07-24 | $2.72 | $2.88 | 460,400 | — | — |
| 2025-07-23 | $2.80 | $2.96 | 506,800 | — | — |
| 2025-07-22 | $2.72 | $2.88 | 931,500 | — | — |
| 2025-07-21 | $2.63 | $2.78 | 416,700 | — | — |
| 2025-07-18 | $2.56 | $2.71 | 564,400 | — | — |
| 2025-07-17 | $2.56 | $2.71 | 574,700 | — | — |
| 2025-07-16 | $2.49 | $2.63 | 582,500 | — | — |
| 2025-07-15 | $2.45 | $2.59 | 378,700 | — | — |
| 2025-07-14 | $2.47 | $2.61 | 371,600 | — | — |
| 2025-07-11 | $2.48 | $2.62 | 275,300 | — | — |
| 2025-07-10 | $2.51 | $2.66 | 340,800 | — | — |
| 2025-07-09 | $2.51 | $2.66 | 471,900 | — | — |
| 2025-07-08 | $2.45 | $2.59 | 1,119,900 | — | — |
| 2025-07-07 | $2.38 | $2.52 | 414,400 | — | — |
| 2025-07-03 | $2.36 | $2.50 | 330,600 | — | — |
| 2025-07-02 | $2.33 | $2.47 | 614,100 | — | — |
| 2025-07-01 | $2.31 | $2.44 | 486,400 | — | — |
| 2025-06-30 | $2.32 | $2.45 | 854,800 | — | — |
| 2025-06-27 | $2.37 | $2.51 | 10,645,200 | — | — |
| 2025-06-26 | $2.42 | $2.56 | 647,600 | — | — |
| 2025-06-25 | $2.42 | $2.56 | 531,300 | — | — |
| 2025-06-24 | $2.50 | $2.65 | 456,600 | — | — |
| 2025-06-23 | $2.55 | $2.70 | 649,300 | — | — |
| 2025-06-20 | $2.62 | $2.77 | 388,100 | — | — |
| 2025-06-18 | $2.67 | $2.82 | 658,800 | — | — |
| 2025-06-17 | $2.70 | $2.86 | 355,900 | — | — |
| 2025-06-16 | $2.73 | $2.89 | 376,300 | — | — |
| 2025-06-13 | $2.79 | $2.95 | 425,500 | — | — |
| 2025-06-12 | $2.90 | $3.07 | 621,200 | — | — |
| 2025-06-11 | $2.65 | $2.80 | 366,000 | — | — |
| 2025-06-10 | $2.64 | $2.79 | 255,400 | — | — |
| 2025-06-09 | $2.63 | $2.78 | 273,000 | — | — |
| 2025-06-06 | $2.69 | $2.85 | 440,100 | — | — |
| 2025-06-05 | $2.68 | $2.84 | 398,300 | — | — |
| 2025-06-04 | $2.61 | $2.76 | 1,053,000 | — | — |
| 2025-06-03 | $2.65 | $2.80 | 522,900 | — | — |
| 2025-06-02 | $2.66 | $2.81 | 750,200 | — | — |
| 2025-05-30 | $2.72 | $2.88 | 967,600 | — | — |
| 2025-05-29 | $2.92 | $3.09 | 732,100 | — | — |
| 2025-05-28 | $2.95 | $3.12 | 842,900 | — | — |
| 2025-05-27 | $3.00 | $3.17 | 2,658,600 | — | — |
| 2025-05-23 | $2.90 | $3.07 | 14,349,800 | — | — |
| 2025-05-22 | $2.14 | $2.26 | 475,300 | — | — |
| 2025-05-21 | $2.10 | $2.22 | 1,053,600 | — | — |
| 2025-05-20 | $2.26 | $2.39 | 922,300 | — | — |
| 2025-05-19 | $2.23 | $2.36 | 734,400 | — | — |
| 2025-05-16 | $2.21 | $2.34 | 1,149,700 | — | — |
| 2025-05-15 | $2.18 | $2.31 | 847,100 | — | — |
| 2025-05-14 | $2.08 | $2.20 | 1,071,800 | — | — |
| 2025-05-13 | $2.04 | $2.16 | 1,277,900 | — | — |
| 2025-05-12 | $1.89 | $2.00 | 504,200 | — | — |
| 2025-05-09 | $1.82 | $1.93 | 423,500 | — | — |
| 2025-05-08 | $1.84 | $1.95 | 407,000 | — | — |
| 2025-05-07 | $1.82 | $1.93 | 242,800 | — | — |
| 2025-05-06 | $1.82 | $1.93 | 258,500 | — | — |
| 2025-05-05 | $1.82 | $1.93 | 375,600 | — | — |
| 2025-05-02 | $1.83 | $1.94 | 934,300 | — | — |
| 2025-05-01 | $1.68 | $1.78 | 340,000 | — | — |
| 2025-04-30 | $1.66 | $1.76 | 426,000 | — | — |
| 2025-04-29 | $1.62 | $1.71 | 289,400 | — | — |
| 2025-04-28 | $1.60 | $1.69 | 291,500 | — | — |
| 2025-04-25 | $1.61 | $1.70 | 320,000 | — | — |
| 2025-04-24 | $1.63 | $1.72 | 189,500 | — | — |
| 2025-04-23 | $1.59 | $1.68 | 359,400 | — | — |
| 2025-04-22 | $1.58 | $1.67 | 274,400 | — | — |
| 2025-04-21 | $1.53 | $1.62 | 234,700 | — | — |
| 2025-04-17 | $1.63 | $1.72 | 331,500 | — | — |
| 2025-04-16 | $1.60 | $1.69 | 398,500 | — | — |
| 2025-04-15 | $1.63 | $1.72 | 338,100 | — | — |
| 2025-04-14 | $1.66 | $1.76 | 435,100 | — | — |
| 2025-04-11 | $1.53 | $1.62 | 425,700 | — | — |
| 2025-04-10 | $1.58 | $1.67 | 317,000 | — | — |
| 2025-04-09 | $1.71 | $1.81 | 622,900 | — | — |
| 2025-04-08 | $1.53 | $1.62 | 619,500 | — | — |
| 2025-04-07 | $1.60 | $1.69 | 924,800 | — | — |
| 2025-04-04 | $1.67 | $1.77 | 836,500 | — | — |
| 2025-04-03 | $1.62 | $1.71 | 893,300 | — | — |
| 2025-04-02 | $1.68 | $1.78 | 291,500 | — | — |
| 2025-04-01 | $1.71 | $1.81 | 443,100 | — | — |
| 2025-03-31 | $1.72 | $1.82 | 469,800 | — | — |
| 2025-03-28 | $1.70 | $1.80 | 429,100 | — | — |
| 2025-03-27 | $1.80 | $1.90 | 246,700 | — | — |
| 2025-03-26 | $1.83 | $1.94 | 322,700 | — | — |
| 2025-03-25 | $1.85 | $1.96 | 461,200 | — | — |
| 2025-03-24 | $1.84 | $1.95 | 604,500 | — | — |
| 2025-03-21 | $1.75 | $1.85 | 419,600 | — | — |
| 2025-03-20 | $1.83 | $1.94 | 259,500 | — | — |
| 2025-03-19 | $1.82 | $1.93 | 184,900 | — | — |
| 2025-03-18 | $1.85 | $1.96 | 380,400 | — | — |
| 2025-03-17 | $1.90 | $2.01 | 442,600 | — | — |
| 2025-03-14 | $1.89 | $2.00 | 646,300 | — | — |
| 2025-03-13 | $1.77 | $1.87 | 463,700 | — | — |
| 2025-03-12 | $1.85 | $1.96 | 702,700 | — | — |
| 2025-03-11 | $1.69 | $1.79 | 890,700 | — | — |
| 2025-03-10 | $1.64 | $1.74 | 1,316,300 | — | — |
| 2025-03-07 | $1.71 | $1.81 | 520,900 | — | — |
| 2025-03-06 | $1.70 | $1.80 | 424,100 | — | — |
| 2025-03-05 | $1.80 | $1.90 | 1,003,700 | — | — |
| 2025-03-04 | $1.64 | $1.74 | 580,100 | — | — |
| 2025-03-03 | $1.68 | $1.78 | 560,700 | — | — |
| 2025-02-28 | $1.83 | $1.94 | 363,200 | — | — |
| 2025-02-27 | $1.90 | $2.01 | 655,300 | — | — |
| 2025-02-26 | $1.94 | $2.05 | 664,300 | — | — |
| 2025-02-25 | $1.85 | $1.96 | 353,100 | — | — |
| 2025-02-24 | $1.86 | $1.97 | 549,100 | — | — |
| 2025-02-21 | $1.95 | $2.06 | 349,300 | — | — |
| 2025-02-20 | $2.11 | $2.23 | 397,400 | — | — |
| 2025-02-19 | $2.14 | $2.26 | 649,700 | — | — |
| 2025-02-18 | $2.09 | $2.21 | 656,000 | — | — |
| 2025-02-14 | $2.18 | $2.31 | 328,700 | — | — |
| 2025-02-13 | $2.11 | $2.23 | 1,960,400 | — | — |
| 2025-02-12 | $2.03 | $2.15 | 902,900 | — | — |
| 2025-02-11 | $1.94 | $2.05 | 348,100 | — | — |
| 2025-02-10 | $1.91 | $2.02 | 280,700 | — | — |
| 2025-02-07 | $1.87 | $1.98 | 606,000 | — | — |
| 2025-02-06 | $1.97 | $2.08 | 439,900 | — | — |
| 2025-02-05 | $1.98 | $2.09 | 605,900 | — | — |
| 2025-02-04 | $1.93 | $2.04 | 945,400 | — | — |
| 2025-02-03 | $1.88 | $1.99 | 1,519,100 | — | — |
| 2025-01-31 | $1.78 | $1.88 | 597,100 | — | — |
| 2025-01-30 | $1.76 | $1.86 | 327,000 | — | — |
| 2025-01-29 | $1.70 | $1.80 | 507,000 | — | — |
| 2025-01-28 | $1.66 | $1.76 | 573,600 | — | — |
| 2025-01-27 | $1.65 | $1.75 | 834,300 | — | — |
| 2025-01-24 | $1.72 | $1.82 | 463,100 | — | — |
| 2025-01-23 | $1.80 | $1.90 | 531,200 | — | — |
| 2025-01-22 | $1.76 | $1.86 | 514,400 | — | — |
| 2025-01-21 | $1.82 | $1.93 | 633,400 | — | — |
| 2025-01-17 | $1.79 | $1.89 | 880,400 | — | — |
| 2025-01-16 | $1.79 | $1.89 | 1,132,600 | — | — |
| 2025-01-15 | $1.67 | $1.77 | 714,400 | — | — |
| 2025-01-14 | $1.58 | $1.67 | 765,000 | — | — |
| 2025-01-13 | $1.55 | $1.64 | 753,200 | — | — |
| 2025-01-10 | $1.57 | $1.66 | 1,040,900 | — | — |
| 2025-01-08 | $1.58 | $1.67 | 1,224,400 | — | — |
| 2025-01-07 | $1.61 | $1.70 | 845,700 | — | — |
| 2025-01-06 | $1.70 | $1.80 | 881,200 | — | — |
| 2025-01-03 | $1.70 | $1.80 | 503,300 | — | — |
| 2025-01-02 | $1.63 | $1.72 | 779,600 | — | — |