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
- 2021-12-29 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 | $2.45 | $2.45 | 98,800 | — | — |
| 2025-12-30 | $2.36 | $2.36 | 146,600 | — | — |
| 2025-12-29 | $2.56 | $2.56 | 217,600 | — | — |
| 2025-12-26 | $2.76 | $2.76 | 27,000 | — | — |
| 2025-12-24 | $2.80 | $2.80 | 89,600 | — | — |
| 2025-12-23 | $2.81 | $2.81 | 19,300 | — | — |
| 2025-12-22 | $2.84 | $2.84 | 108,300 | — | — |
| 2025-12-19 | $2.72 | $2.72 | 68,900 | — | — |
| 2025-12-18 | $2.63 | $2.63 | 88,800 | — | — |
| 2025-12-17 | $2.58 | $2.58 | 64,700 | — | — |
| 2025-12-16 | $2.67 | $2.67 | 66,400 | — | — |
| 2025-12-15 | $2.80 | $2.80 | 95,600 | — | — |
| 2025-12-12 | $2.66 | $2.66 | 235,500 | — | — |
| 2025-12-11 | $2.87 | $2.87 | 32,400 | — | — |
| 2025-12-10 | $3.09 | $3.09 | 171,100 | — | — |
| 2025-12-09 | $3.07 | $3.07 | 309,700 | — | — |
| 2025-12-08 | $2.67 | $2.67 | 88,800 | — | — |
| 2025-12-05 | $2.42 | $2.42 | 52,100 | — | — |
| 2025-12-04 | $2.65 | $2.65 | 46,600 | — | — |
| 2025-12-03 | $2.66 | $2.66 | 35,900 | — | — |
| 2025-12-02 | $2.64 | $2.64 | 87,700 | — | — |
| 2025-12-01 | $2.42 | $2.42 | 296,300 | — | — |
| 2025-11-28 | $2.40 | $2.40 | 121,500 | — | — |
| 2025-11-26 | $2.45 | $2.45 | 194,800 | — | — |
| 2025-11-25 | $2.23 | $2.23 | 90,900 | — | — |
| 2025-11-24 | $2.36 | $2.36 | 96,100 | — | — |
| 2025-11-21 | $2.17 | $2.17 | 121,700 | — | — |
| 2025-11-20 | $2.35 | $2.35 | 34,800 | — | — |
| 2025-11-19 | $2.42 | $2.42 | 89,600 | — | — |
| 2025-11-18 | $2.47 | $2.47 | 38,700 | — | — |
| 2025-11-17 | $2.49 | $2.49 | 203,100 | — | — |
| 2025-11-14 | $2.44 | $2.44 | 28,800 | — | — |
| 2025-11-13 | $2.51 | $2.51 | 110,200 | — | — |
| 2025-11-12 | $2.27 | $2.27 | 52,300 | — | — |
| 2025-11-11 | $2.45 | $2.45 | 96,900 | — | — |
| 2025-11-10 | $2.18 | $2.18 | 15,900 | — | — |
| 2025-11-07 | $2.02 | $2.02 | 90,700 | — | — |
| 2025-11-06 | $2.02 | $2.02 | 40,300 | — | — |
| 2025-11-05 | $2.07 | $2.07 | 55,900 | — | — |
| 2025-11-04 | $2.19 | $2.19 | 11,100 | — | — |
| 2025-11-03 | $2.23 | $2.23 | 7,600 | — | — |
| 2025-10-31 | $2.23 | $2.23 | 6,400 | — | — |
| 2025-10-30 | $2.24 | $2.24 | 24,200 | — | — |
| 2025-10-29 | $2.23 | $2.23 | 8,700 | — | — |
| 2025-10-28 | $2.23 | $2.23 | 33,200 | — | — |
| 2025-10-27 | $2.35 | $2.35 | 28,100 | — | — |
| 2025-10-24 | $2.51 | $2.51 | 158,400 | — | — |
| 2025-10-23 | $2.44 | $2.44 | 76,700 | — | — |
| 2025-10-22 | $2.19 | $2.19 | 15,100 | — | — |
| 2025-10-21 | $2.25 | $2.25 | 2,400 | — | — |
| 2025-10-20 | $2.16 | $2.16 | 40,800 | — | — |
| 2025-10-17 | $2.20 | $2.20 | 31,500 | — | — |
| 2025-10-16 | $2.21 | $2.21 | 31,600 | — | — |
| 2025-10-15 | $2.13 | $2.13 | 57,500 | — | — |
| 2025-10-14 | $2.08 | $2.08 | 18,900 | — | — |
| 2025-10-13 | $2.10 | $2.10 | 69,300 | — | — |
| 2025-10-10 | $2.06 | $2.06 | 30,600 | — | — |
| 2025-10-09 | $2.19 | $2.19 | 26,400 | — | — |
| 2025-10-08 | $2.23 | $2.23 | 60,900 | — | — |
| 2025-10-07 | $2.26 | $2.26 | 38,100 | — | — |
| 2025-10-06 | $2.31 | $2.31 | 23,100 | — | — |
| 2025-10-03 | $2.25 | $2.25 | 32,600 | — | — |
| 2025-10-02 | $2.14 | $2.14 | 65,600 | — | — |
| 2025-10-01 | $2.18 | $2.18 | 21,700 | — | — |
| 2025-09-30 | $2.30 | $2.30 | 22,100 | — | — |
| 2025-09-29 | $2.27 | $2.27 | 39,300 | — | — |
| 2025-09-26 | $2.35 | $2.35 | 57,700 | — | — |
| 2025-09-25 | $2.29 | $2.29 | 178,900 | — | — |
| 2025-09-24 | $2.06 | $2.06 | 762,100 | — | — |
| 2025-09-23 | $1.92 | $1.92 | 234,300 | — | — |
| 2025-09-22 | $2.24 | $2.24 | 81,200 | — | — |
| 2025-09-19 | $2.40 | $2.40 | 274,200 | — | — |
| 2025-09-18 | $2.55 | $2.55 | 202,600 | — | — |
| 2025-09-17 | $2.54 | $2.54 | 89,400 | — | — |
| 2025-09-16 | $2.39 | $2.39 | 80,800 | — | — |
| 2025-09-15 | $2.25 | $2.25 | 99,400 | — | — |
| 2025-09-12 | $2.22 | $2.22 | 57,600 | — | — |
| 2025-09-11 | $1.98 | $1.98 | 55,800 | — | — |
| 2025-09-10 | $1.95 | $1.95 | 52,200 | — | — |
| 2025-09-09 | $1.95 | $1.95 | 37,100 | — | — |
| 2025-09-08 | $1.96 | $1.96 | 61,300 | — | — |
| 2025-09-05 | $1.96 | $1.96 | 69,400 | — | — |
| 2025-09-04 | $1.95 | $1.95 | 12,000 | — | — |
| 2025-09-03 | $1.90 | $1.90 | 31,400 | — | — |
| 2025-09-02 | $1.89 | $1.89 | 92,400 | — | — |
| 2025-08-29 | $2.00 | $2.00 | 43,300 | — | — |
| 2025-08-28 | $1.95 | $1.95 | 33,700 | — | — |
| 2025-08-27 | $1.90 | $1.90 | 37,500 | — | — |
| 2025-08-26 | $1.86 | $1.86 | 34,500 | — | — |
| 2025-08-25 | $1.91 | $1.91 | 36,100 | — | — |
| 2025-08-22 | $2.01 | $2.01 | 147,500 | — | — |
| 2025-08-21 | $1.81 | $1.81 | 35,500 | — | — |
| 2025-08-20 | $1.90 | $1.90 | 75,400 | — | — |
| 2025-08-19 | $1.82 | $1.82 | 48,800 | — | — |
| 2025-08-18 | $1.93 | $1.93 | 47,000 | — | — |
| 2025-08-15 | $2.00 | $2.00 | 52,300 | — | — |
| 2025-08-14 | $2.10 | $2.10 | 56,100 | — | — |
| 2025-08-13 | $1.92 | $1.92 | 60,600 | — | — |
| 2025-08-12 | $2.00 | $2.00 | 59,500 | — | — |
| 2025-08-11 | $2.01 | $2.01 | 35,700 | — | — |
| 2025-08-08 | $2.09 | $2.09 | 17,500 | — | — |
| 2025-08-07 | $2.10 | $2.10 | 11,400 | — | — |
| 2025-08-06 | $2.28 | $2.28 | 22,700 | — | — |
| 2025-08-05 | $2.17 | $2.17 | 37,700 | — | — |
| 2025-08-04 | $2.11 | $2.11 | 22,700 | — | — |
| 2025-08-01 | $2.06 | $2.06 | 22,400 | — | — |
| 2025-07-31 | $2.08 | $2.08 | 12,300 | — | — |
| 2025-07-30 | $2.12 | $2.12 | 10,200 | — | — |
| 2025-07-29 | $2.14 | $2.14 | 56,600 | — | — |
| 2025-07-28 | $2.25 | $2.25 | 18,900 | — | — |
| 2025-07-25 | $2.22 | $2.22 | 17,900 | — | — |
| 2025-07-24 | $2.28 | $2.28 | 33,400 | — | — |
| 2025-07-23 | $2.31 | $2.31 | 12,800 | — | — |
| 2025-07-22 | $2.32 | $2.32 | 36,700 | — | — |
| 2025-07-21 | $2.32 | $2.32 | 10,500 | — | — |
| 2025-07-18 | $2.33 | $2.33 | 47,800 | — | — |
| 2025-07-17 | $2.29 | $2.29 | 24,900 | — | — |
| 2025-07-16 | $2.28 | $2.28 | 17,600 | — | — |
| 2025-07-15 | $2.25 | $2.25 | 73,800 | — | — |
| 2025-07-14 | $2.39 | $2.39 | 24,700 | — | — |
| 2025-07-11 | $2.38 | $2.38 | 31,000 | — | — |
| 2025-07-10 | $2.47 | $2.47 | 183,000 | — | — |
| 2025-07-09 | $2.68 | $2.68 | 29,400 | — | — |
| 2025-07-08 | $2.86 | $2.86 | 20,100 | — | — |
| 2025-07-07 | $2.73 | $2.73 | 13,800 | — | — |
| 2025-07-03 | $2.95 | $2.95 | 3,400 | — | — |
| 2025-07-02 | $2.99 | $2.99 | 38,100 | — | — |
| 2025-07-01 | $2.88 | $2.88 | 749,900 | — | — |
| 2025-06-30 | $2.85 | $2.85 | 61,100 | — | — |
| 2025-06-27 | $3.08 | $3.08 | 1,245,600 | — | — |
| 2025-06-26 | $3.17 | $3.17 | 32,300 | — | — |
| 2025-06-25 | $3.18 | $3.18 | 33,900 | — | — |
| 2025-06-24 | $3.18 | $3.18 | 31,500 | — | — |
| 2025-06-23 | $3.29 | $3.29 | 61,600 | — | — |
| 2025-06-20 | $3.15 | $3.15 | 81,500 | — | — |
| 2025-06-18 | $3.44 | $3.44 | 91,600 | — | — |
| 2025-06-17 | $3.26 | $3.26 | 125,000 | — | — |
| 2025-06-16 | $3.39 | $3.39 | 185,400 | — | — |
| 2025-06-13 | $3.25 | $3.25 | 100,500 | — | — |
| 2025-06-12 | $3.12 | $3.12 | 48,500 | — | — |
| 2025-06-11 | $3.30 | $3.30 | 124,800 | — | — |
| 2025-06-10 | $3.22 | $3.22 | 52,600 | — | — |
| 2025-06-09 | $3.10 | $3.10 | 40,300 | — | — |
| 2025-06-06 | $3.04 | $3.04 | 83,100 | — | — |
| 2025-06-05 | $2.80 | $2.80 | 16,500 | — | — |
| 2025-06-04 | $2.76 | $2.76 | 57,400 | — | — |
| 2025-06-03 | $2.74 | $2.74 | 24,500 | — | — |
| 2025-06-02 | $2.63 | $2.63 | 49,500 | — | — |
| 2025-05-30 | $2.62 | $2.62 | 32,400 | — | — |
| 2025-05-29 | $2.66 | $2.66 | 34,600 | — | — |
| 2025-05-28 | $2.69 | $2.69 | 46,500 | — | — |
| 2025-05-27 | $2.78 | $2.78 | 36,600 | — | — |
| 2025-05-23 | $2.63 | $2.63 | 30,800 | — | — |
| 2025-05-22 | $2.52 | $2.52 | 51,500 | — | — |
| 2025-05-21 | $2.50 | $2.50 | 34,500 | — | — |
| 2025-05-20 | $2.44 | $2.44 | 26,100 | — | — |
| 2025-05-19 | $2.46 | $2.46 | 31,800 | — | — |
| 2025-05-16 | $2.55 | $2.55 | 59,500 | — | — |
| 2025-05-15 | $2.40 | $2.40 | 44,100 | — | — |
| 2025-05-14 | $2.50 | $2.50 | 108,800 | — | — |
| 2025-05-13 | $2.75 | $2.75 | 70,600 | — | — |
| 2025-05-12 | $2.62 | $2.62 | 73,100 | — | — |
| 2025-05-09 | $2.37 | $2.37 | 76,300 | — | — |
| 2025-05-08 | $2.30 | $2.30 | 35,100 | — | — |
| 2025-05-07 | $2.21 | $2.21 | 59,800 | — | — |
| 2025-05-06 | $2.25 | $2.25 | 64,500 | — | — |
| 2025-05-05 | $2.26 | $2.26 | 71,200 | — | — |
| 2025-05-02 | $2.23 | $2.23 | 133,000 | — | — |
| 2025-05-01 | $2.03 | $2.03 | 65,400 | — | — |
| 2025-04-30 | $2.02 | $2.02 | 71,500 | — | — |
| 2025-04-29 | $1.99 | $1.99 | 15,500 | — | — |
| 2025-04-28 | $2.00 | $2.00 | 30,600 | — | — |
| 2025-04-25 | $2.00 | $2.00 | 50,400 | — | — |
| 2025-04-24 | $1.97 | $1.97 | 50,300 | — | — |
| 2025-04-23 | $1.88 | $1.88 | 35,700 | — | — |
| 2025-04-22 | $1.88 | $1.88 | 38,200 | — | — |
| 2025-04-21 | $1.80 | $1.80 | 60,100 | — | — |
| 2025-04-17 | $1.88 | $1.88 | 121,200 | — | — |
| 2025-04-16 | $1.82 | $1.82 | 39,800 | — | — |
| 2025-04-15 | $1.97 | $1.97 | 63,800 | — | — |
| 2025-04-14 | $1.85 | $1.85 | 88,300 | — | — |
| 2025-04-11 | $1.91 | $1.91 | 52,200 | — | — |
| 2025-04-10 | $1.86 | $1.86 | 72,300 | — | — |
| 2025-04-09 | $2.00 | $2.00 | 120,300 | — | — |
| 2025-04-08 | $1.78 | $1.78 | 211,500 | — | — |
| 2025-04-07 | $1.58 | $1.58 | 356,500 | — | — |
| 2025-04-04 | $1.70 | $1.70 | 230,900 | — | — |
| 2025-04-03 | $1.90 | $1.90 | 345,100 | — | — |
| 2025-04-02 | $2.48 | $2.48 | 76,100 | — | — |
| 2025-04-01 | $2.29 | $2.29 | 68,400 | — | — |
| 2025-03-31 | $2.37 | $2.37 | 94,000 | — | — |
| 2025-03-28 | $2.56 | $2.56 | 43,200 | — | — |
| 2025-03-27 | $2.74 | $2.74 | 52,800 | — | — |
| 2025-03-26 | $2.76 | $2.76 | 62,000 | — | — |
| 2025-03-25 | $2.70 | $2.70 | 19,400 | — | — |
| 2025-03-24 | $2.73 | $2.73 | 59,700 | — | — |
| 2025-03-21 | $2.64 | $2.64 | 107,100 | — | — |
| 2025-03-20 | $2.84 | $2.84 | 54,100 | — | — |
| 2025-03-19 | $2.71 | $2.71 | 40,000 | — | — |
| 2025-03-18 | $2.71 | $2.71 | 70,400 | — | — |
| 2025-03-17 | $2.79 | $2.79 | 77,200 | — | — |
| 2025-03-14 | $2.70 | $2.70 | 256,700 | — | — |
| 2025-03-13 | $2.71 | $2.71 | 77,000 | — | — |
| 2025-03-12 | $2.84 | $2.84 | 98,100 | — | — |
| 2025-03-11 | $2.85 | $2.85 | 21,600 | — | — |
| 2025-03-10 | $2.90 | $2.90 | 54,700 | — | — |
| 2025-03-07 | $3.01 | $3.01 | 43,300 | — | — |
| 2025-03-06 | $2.96 | $2.96 | 18,900 | — | — |
| 2025-03-05 | $3.00 | $3.00 | 20,300 | — | — |
| 2025-03-04 | $3.00 | $3.00 | 48,000 | — | — |
| 2025-03-03 | $3.02 | $3.02 | 47,900 | — | — |
| 2025-02-28 | $3.23 | $3.23 | 52,500 | — | — |
| 2025-02-27 | $3.14 | $3.14 | 18,100 | — | — |
| 2025-02-26 | $3.17 | $3.17 | 66,400 | — | — |
| 2025-02-25 | $3.33 | $3.33 | 83,500 | — | — |
| 2025-02-24 | $3.28 | $3.28 | 72,500 | — | — |
| 2025-02-21 | $3.02 | $3.02 | 50,900 | — | — |
| 2025-02-20 | $3.19 | $3.19 | 44,600 | — | — |
| 2025-02-19 | $3.14 | $3.14 | 21,600 | — | — |
| 2025-02-18 | $3.06 | $3.06 | 22,800 | — | — |
| 2025-02-14 | $3.18 | $3.18 | 24,300 | — | — |
| 2025-02-13 | $3.20 | $3.20 | 27,000 | — | — |
| 2025-02-12 | $3.12 | $3.12 | 14,100 | — | — |
| 2025-02-11 | $3.22 | $3.22 | 15,900 | — | — |
| 2025-02-10 | $3.15 | $3.15 | 41,400 | — | — |
| 2025-02-07 | $2.89 | $2.89 | 65,200 | — | — |
| 2025-02-06 | $2.98 | $2.98 | 23,000 | — | — |
| 2025-02-05 | $3.09 | $3.09 | 34,700 | — | — |
| 2025-02-04 | $3.07 | $3.07 | 77,400 | — | — |
| 2025-02-03 | $3.06 | $3.06 | 34,300 | — | — |
| 2025-01-31 | $3.18 | $3.18 | 90,300 | — | — |
| 2025-01-30 | $3.20 | $3.20 | 24,400 | — | — |
| 2025-01-29 | $3.21 | $3.21 | 38,500 | — | — |
| 2025-01-28 | $3.19 | $3.19 | 25,300 | — | — |
| 2025-01-27 | $3.25 | $3.25 | 120,000 | — | — |
| 2025-01-24 | $3.42 | $3.42 | 66,000 | — | — |
| 2025-01-23 | $3.50 | $3.50 | 60,800 | — | — |
| 2025-01-22 | $3.44 | $3.44 | 91,800 | — | — |
| 2025-01-21 | $3.62 | $3.62 | 168,600 | — | — |
| 2025-01-17 | $3.53 | $3.53 | 54,200 | — | — |
| 2025-01-16 | $3.51 | $3.51 | 59,500 | — | — |
| 2025-01-15 | $3.46 | $3.46 | 34,400 | — | — |
| 2025-01-14 | $3.34 | $3.34 | 29,200 | — | — |
| 2025-01-13 | $3.31 | $3.31 | 36,000 | — | — |
| 2025-01-10 | $3.29 | $3.29 | 42,700 | — | — |
| 2025-01-08 | $3.33 | $3.33 | 20,000 | — | — |
| 2025-01-07 | $3.45 | $3.45 | 34,300 | — | — |
| 2025-01-06 | $3.45 | $3.45 | 60,900 | — | — |
| 2025-01-03 | $3.43 | $3.43 | 39,900 | — | — |
| 2025-01-02 | $3.29 | $3.29 | 39,400 | — | — |