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
- 2019-06-06 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 | $2.32 | $2.32 | 380,800 | — | — |
| 2025-12-30 | $2.33 | $2.33 | 351,800 | — | — |
| 2025-12-29 | $2.36 | $2.36 | 500,500 | — | — |
| 2025-12-26 | $2.34 | $2.34 | 207,400 | — | — |
| 2025-12-24 | $2.35 | $2.35 | 250,800 | — | — |
| 2025-12-23 | $2.39 | $2.39 | 477,900 | — | — |
| 2025-12-22 | $2.39 | $2.39 | 339,100 | — | — |
| 2025-12-19 | $2.36 | $2.36 | 195,000 | — | — |
| 2025-12-18 | $2.37 | $2.37 | 253,200 | — | — |
| 2025-12-17 | $2.32 | $2.32 | 519,000 | — | — |
| 2025-12-16 | $2.39 | $2.39 | 325,300 | — | — |
| 2025-12-15 | $2.38 | $2.38 | 661,200 | — | — |
| 2025-12-12 | $2.38 | $2.38 | 343,200 | — | — |
| 2025-12-11 | $2.39 | $2.39 | 796,300 | — | — |
| 2025-12-10 | $2.48 | $2.48 | 460,400 | — | — |
| 2025-12-09 | $2.54 | $2.54 | 486,900 | — | — |
| 2025-12-08 | $2.51 | $2.51 | 456,100 | — | — |
| 2025-12-05 | $2.40 | $2.40 | 261,500 | — | — |
| 2025-12-04 | $2.39 | $2.39 | 445,500 | — | — |
| 2025-12-03 | $2.37 | $2.37 | 504,000 | — | — |
| 2025-12-02 | $2.41 | $2.41 | 497,800 | — | — |
| 2025-12-01 | $2.42 | $2.42 | 690,000 | — | — |
| 2025-11-28 | $2.36 | $2.36 | 902,100 | — | — |
| 2025-11-26 | $2.40 | $2.40 | 1,415,400 | — | — |
| 2025-11-25 | $2.61 | $2.61 | 659,000 | — | — |
| 2025-11-24 | $2.65 | $2.65 | 560,100 | — | — |
| 2025-11-21 | $2.54 | $2.54 | 453,200 | — | — |
| 2025-11-20 | $2.42 | $2.42 | 1,192,800 | — | — |
| 2025-11-19 | $2.44 | $2.44 | 743,000 | — | — |
| 2025-11-18 | $2.44 | $2.44 | 1,176,200 | — | — |
| 2025-11-17 | $2.43 | $2.43 | 491,400 | — | — |
| 2025-11-14 | $2.48 | $2.48 | 1,003,900 | — | — |
| 2025-11-13 | $2.62 | $2.62 | 419,000 | — | — |
| 2025-11-12 | $2.67 | $2.67 | 288,300 | — | — |
| 2025-11-11 | $2.66 | $2.66 | 232,600 | — | — |
| 2025-11-10 | $2.70 | $2.70 | 382,200 | — | — |
| 2025-11-07 | $2.71 | $2.71 | 732,400 | — | — |
| 2025-11-06 | $2.75 | $2.75 | 341,000 | — | — |
| 2025-11-05 | $2.83 | $2.83 | 248,300 | — | — |
| 2025-11-04 | $2.78 | $2.78 | 358,400 | — | — |
| 2025-11-03 | $2.81 | $2.81 | 293,700 | — | — |
| 2025-10-31 | $2.86 | $2.86 | 408,100 | — | — |
| 2025-10-30 | $2.93 | $2.93 | 547,500 | — | — |
| 2025-10-29 | $2.89 | $2.89 | 833,500 | — | — |
| 2025-10-28 | $3.03 | $3.03 | 624,000 | — | — |
| 2025-10-27 | $3.09 | $3.09 | 568,300 | — | — |
| 2025-10-24 | $3.12 | $3.12 | 280,800 | — | — |
| 2025-10-23 | $3.17 | $3.17 | 210,600 | — | — |
| 2025-10-22 | $3.17 | $3.17 | 435,500 | — | — |
| 2025-10-21 | $3.23 | $3.23 | 464,000 | — | — |
| 2025-10-20 | $3.18 | $3.18 | 334,600 | — | — |
| 2025-10-17 | $3.00 | $3.00 | 472,500 | — | — |
| 2025-10-16 | $3.04 | $3.04 | 266,200 | — | — |
| 2025-10-15 | $3.11 | $3.11 | 490,800 | — | — |
| 2025-10-14 | $3.03 | $3.03 | 478,600 | — | — |
| 2025-10-13 | $3.01 | $3.01 | 448,700 | — | — |
| 2025-10-10 | $3.00 | $3.00 | 923,700 | — | — |
| 2025-10-09 | $3.21 | $3.21 | 331,500 | — | — |
| 2025-10-08 | $3.22 | $3.22 | 460,100 | — | — |
| 2025-10-07 | $3.14 | $3.14 | 774,400 | — | — |
| 2025-10-06 | $3.26 | $3.26 | 475,800 | — | — |
| 2025-10-03 | $3.23 | $3.23 | 453,400 | — | — |
| 2025-10-02 | $3.31 | $3.31 | 307,100 | — | — |
| 2025-10-01 | $3.32 | $3.32 | 523,100 | — | — |
| 2025-09-30 | $3.26 | $3.26 | 431,200 | — | — |
| 2025-09-29 | $3.32 | $3.32 | 468,900 | — | — |
| 2025-09-26 | $3.21 | $3.21 | 631,600 | — | — |
| 2025-09-25 | $3.28 | $3.28 | 1,151,200 | — | — |
| 2025-09-24 | $3.40 | $3.40 | 943,400 | — | — |
| 2025-09-23 | $3.40 | $3.40 | 867,800 | — | — |
| 2025-09-22 | $3.50 | $3.50 | 446,800 | — | — |
| 2025-09-19 | $3.49 | $3.49 | 705,200 | — | — |
| 2025-09-18 | $3.55 | $3.55 | 472,500 | — | — |
| 2025-09-17 | $3.57 | $3.57 | 886,500 | — | — |
| 2025-09-16 | $3.61 | $3.61 | 450,800 | — | — |
| 2025-09-15 | $3.60 | $3.60 | 1,038,800 | — | — |
| 2025-09-12 | $3.70 | $3.70 | 604,100 | — | — |
| 2025-09-11 | $3.65 | $3.65 | 420,700 | — | — |
| 2025-09-10 | $3.55 | $3.55 | 913,500 | — | — |
| 2025-09-09 | $3.64 | $3.64 | 558,500 | — | — |
| 2025-09-08 | $3.60 | $3.60 | 538,400 | — | — |
| 2025-09-05 | $3.60 | $3.60 | 648,300 | — | — |
| 2025-09-04 | $3.67 | $3.67 | 493,800 | — | — |
| 2025-09-03 | $3.77 | $3.77 | 535,800 | — | — |
| 2025-09-02 | $3.78 | $3.78 | 999,900 | — | — |
| 2025-08-29 | $3.90 | $3.90 | 1,556,900 | — | — |
| 2025-08-28 | $3.98 | $3.98 | 1,777,400 | — | — |
| 2025-08-27 | $3.78 | $3.78 | 1,086,800 | — | — |
| 2025-08-26 | $3.64 | $3.64 | 2,497,100 | — | — |
| 2025-08-25 | $3.78 | $3.78 | 1,668,200 | — | — |
| 2025-08-22 | $3.69 | $3.69 | 814,800 | — | — |
| 2025-08-21 | $3.70 | $3.70 | 306,500 | — | — |
| 2025-08-20 | $3.63 | $3.63 | 522,600 | — | — |
| 2025-08-19 | $3.69 | $3.69 | 707,300 | — | — |
| 2025-08-18 | $3.80 | $3.80 | 489,500 | — | — |
| 2025-08-15 | $3.82 | $3.82 | 403,100 | — | — |
| 2025-08-14 | $3.74 | $3.74 | 539,400 | — | — |
| 2025-08-13 | $3.92 | $3.92 | 960,700 | — | — |
| 2025-08-12 | $3.79 | $3.79 | 610,300 | — | — |
| 2025-08-11 | $3.73 | $3.73 | 536,400 | — | — |
| 2025-08-08 | $3.66 | $3.66 | 291,300 | — | — |
| 2025-08-07 | $3.64 | $3.64 | 397,500 | — | — |
| 2025-08-06 | $3.61 | $3.61 | 447,100 | — | — |
| 2025-08-05 | $3.55 | $3.55 | 476,900 | — | — |
| 2025-08-04 | $3.53 | $3.53 | 353,400 | — | — |
| 2025-08-01 | $3.52 | $3.52 | 508,500 | — | — |
| 2025-07-31 | $3.52 | $3.52 | 555,400 | — | — |
| 2025-07-30 | $3.47 | $3.47 | 653,500 | — | — |
| 2025-07-29 | $3.63 | $3.63 | 789,900 | — | — |
| 2025-07-28 | $3.63 | $3.63 | 547,800 | — | — |
| 2025-07-25 | $3.58 | $3.58 | 536,500 | — | — |
| 2025-07-24 | $3.60 | $3.60 | 715,300 | — | — |
| 2025-07-23 | $3.74 | $3.74 | 560,600 | — | — |
| 2025-07-22 | $3.70 | $3.70 | 641,000 | — | — |
| 2025-07-21 | $3.77 | $3.77 | 1,051,600 | — | — |
| 2025-07-18 | $3.82 | $3.82 | 652,900 | — | — |
| 2025-07-17 | $3.76 | $3.76 | 948,600 | — | — |
| 2025-07-16 | $3.84 | $3.84 | 810,000 | — | — |
| 2025-07-15 | $3.99 | $3.99 | 2,305,900 | — | — |
| 2025-07-14 | $3.59 | $3.59 | 274,300 | — | — |
| 2025-07-11 | $3.56 | $3.56 | 359,100 | — | — |
| 2025-07-10 | $3.58 | $3.58 | 273,600 | — | — |
| 2025-07-09 | $3.65 | $3.65 | 616,400 | — | — |
| 2025-07-08 | $3.60 | $3.60 | 905,000 | — | — |
| 2025-07-07 | $3.45 | $3.45 | 557,400 | — | — |
| 2025-07-03 | $3.53 | $3.53 | 506,900 | — | — |
| 2025-07-02 | $3.58 | $3.58 | 707,900 | — | — |
| 2025-07-01 | $3.58 | $3.58 | 701,000 | — | — |
| 2025-06-30 | $3.61 | $3.61 | 843,800 | — | — |
| 2025-06-27 | $3.67 | $3.67 | 621,500 | — | — |
| 2025-06-26 | $3.74 | $3.74 | 1,085,300 | — | — |
| 2025-06-25 | $3.75 | $3.75 | 923,600 | — | — |
| 2025-06-24 | $3.75 | $3.75 | 697,100 | — | — |
| 2025-06-23 | $3.73 | $3.73 | 1,722,000 | — | — |
| 2025-06-20 | $3.76 | $3.76 | 1,228,300 | — | — |
| 2025-06-18 | $3.93 | $3.93 | 889,200 | — | — |
| 2025-06-17 | $3.91 | $3.91 | 539,100 | — | — |
| 2025-06-16 | $3.89 | $3.89 | 692,900 | — | — |
| 2025-06-13 | $3.88 | $3.88 | 909,400 | — | — |
| 2025-06-12 | $3.99 | $3.99 | 615,600 | — | — |
| 2025-06-11 | $3.99 | $3.99 | 668,600 | — | — |
| 2025-06-10 | $4.03 | $4.03 | 602,100 | — | — |
| 2025-06-09 | $4.03 | $4.03 | 856,400 | — | — |
| 2025-06-06 | $3.99 | $3.99 | 567,600 | — | — |
| 2025-06-05 | $4.01 | $4.01 | 969,600 | — | — |
| 2025-06-04 | $4.04 | $4.04 | 1,503,100 | — | — |
| 2025-06-03 | $3.82 | $3.82 | 318,600 | — | — |
| 2025-06-02 | $3.78 | $3.78 | 648,400 | — | — |
| 2025-05-30 | $3.81 | $3.81 | 907,100 | — | — |
| 2025-05-29 | $3.84 | $3.84 | 1,377,500 | — | — |
| 2025-05-28 | $3.59 | $3.59 | 895,200 | — | — |
| 2025-05-27 | $3.65 | $3.65 | 1,421,300 | — | — |
| 2025-05-23 | $3.72 | $3.72 | 1,232,400 | — | — |
| 2025-05-22 | $3.73 | $3.73 | 1,151,600 | — | — |
| 2025-05-21 | $3.80 | $3.80 | 1,243,800 | — | — |
| 2025-05-20 | $3.81 | $3.81 | 1,326,800 | — | — |
| 2025-05-19 | $3.87 | $3.87 | 1,818,000 | — | — |
| 2025-05-16 | $3.81 | $3.81 | 3,234,700 | — | — |
| 2025-05-15 | $3.91 | $3.91 | 9,153,900 | — | — |
| 2025-05-14 | $3.80 | $3.80 | 1,553,800 | — | — |
| 2025-05-13 | $3.72 | $3.72 | 1,544,100 | — | — |
| 2025-05-12 | $3.60 | $3.60 | 1,597,200 | — | — |
| 2025-05-09 | $3.31 | $3.31 | 892,400 | — | — |
| 2025-05-08 | $3.30 | $3.30 | 1,152,800 | — | — |
| 2025-05-07 | $3.25 | $3.25 | 1,378,700 | — | — |
| 2025-05-06 | $3.43 | $3.43 | 1,504,200 | — | — |
| 2025-05-05 | $3.41 | $3.41 | 1,576,700 | — | — |
| 2025-05-02 | $3.33 | $3.33 | 873,900 | — | — |
| 2025-05-01 | $3.25 | $3.25 | 585,100 | — | — |
| 2025-04-30 | $3.11 | $3.11 | 485,000 | — | — |
| 2025-04-29 | $3.07 | $3.07 | 501,000 | — | — |
| 2025-04-28 | $3.07 | $3.07 | 816,400 | — | — |
| 2025-04-25 | $2.99 | $2.99 | 734,900 | — | — |
| 2025-04-24 | $2.87 | $2.87 | 1,271,300 | — | — |
| 2025-04-23 | $2.87 | $2.87 | 1,996,700 | — | — |
| 2025-04-22 | $2.69 | $2.69 | 2,209,800 | — | — |
| 2025-04-21 | $2.63 | $2.63 | 747,600 | — | — |
| 2025-04-17 | $2.69 | $2.69 | 620,000 | — | — |
| 2025-04-16 | $2.69 | $2.69 | 1,718,000 | — | — |
| 2025-04-15 | $2.76 | $2.76 | 463,700 | — | — |
| 2025-04-14 | $2.76 | $2.76 | 1,492,800 | — | — |
| 2025-04-11 | $2.67 | $2.67 | 1,075,700 | — | — |
| 2025-04-10 | $2.64 | $2.64 | 1,224,000 | — | — |
| 2025-04-09 | $2.62 | $2.62 | 2,928,600 | — | — |
| 2025-04-08 | $2.60 | $2.60 | 1,509,100 | — | — |
| 2025-04-07 | $2.75 | $2.75 | 1,920,200 | — | — |
| 2025-04-04 | $2.92 | $2.92 | 2,642,800 | — | — |
| 2025-04-03 | $2.99 | $2.99 | 1,171,900 | — | — |
| 2025-04-02 | $3.05 | $3.05 | 1,379,200 | — | — |
| 2025-04-01 | $2.97 | $2.97 | 4,311,400 | — | — |
| 2025-03-31 | $3.25 | $3.25 | 1,139,100 | — | — |
| 2025-03-28 | $3.27 | $3.27 | 2,064,700 | — | — |
| 2025-03-27 | $3.35 | $3.35 | 1,735,200 | — | — |
| 2025-03-26 | $3.16 | $3.16 | 1,565,700 | — | — |
| 2025-03-25 | $3.15 | $3.15 | 2,747,300 | — | — |
| 2025-03-24 | $3.23 | $3.23 | 3,091,000 | — | — |
| 2025-03-21 | $3.37 | $3.37 | 3,006,800 | — | — |
| 2025-03-20 | $3.60 | $3.60 | 3,254,800 | — | — |
| 2025-03-19 | $3.89 | $3.89 | 1,152,600 | — | — |
| 2025-03-18 | $3.92 | $3.92 | 2,573,900 | — | — |
| 2025-03-17 | $3.99 | $3.99 | 5,098,300 | — | — |
| 2025-03-14 | $3.68 | $3.68 | 3,699,600 | — | — |
| 2025-03-13 | $3.46 | $3.46 | 1,932,700 | — | — |
| 2025-03-12 | $3.47 | $3.47 | 2,132,100 | — | — |
| 2025-03-11 | $3.58 | $3.58 | 2,620,900 | — | — |
| 2025-03-10 | $3.48 | $3.48 | 4,482,400 | — | — |
| 2025-03-07 | $3.61 | $3.61 | 2,523,600 | — | — |
| 2025-03-06 | $3.53 | $3.53 | 4,324,500 | — | — |
| 2025-03-05 | $3.67 | $3.67 | 3,303,600 | — | — |
| 2025-03-04 | $3.41 | $3.41 | 2,553,400 | — | — |
| 2025-03-03 | $3.41 | $3.41 | 4,976,500 | — | — |
| 2025-02-28 | $3.51 | $3.51 | 5,751,500 | — | — |
| 2025-02-27 | $3.44 | $3.44 | 6,335,200 | — | — |
| 2025-02-26 | $3.32 | $3.32 | 15,083,200 | — | — |
| 2025-02-25 | $2.53 | $2.53 | 3,522,800 | — | — |
| 2025-02-24 | $2.45 | $2.45 | 2,637,200 | — | — |
| 2025-02-21 | $2.67 | $2.67 | 3,185,200 | — | — |
| 2025-02-20 | $2.57 | $2.57 | 4,009,500 | — | — |
| 2025-02-19 | $2.71 | $2.71 | 2,106,300 | — | — |
| 2025-02-18 | $2.74 | $2.74 | 3,277,100 | — | — |
| 2025-02-14 | $2.71 | $2.71 | 7,102,800 | — | — |
| 2025-02-13 | $2.82 | $2.82 | 2,736,700 | — | — |
| 2025-02-12 | $2.65 | $2.65 | 3,200,800 | — | — |
| 2025-02-11 | $2.53 | $2.53 | 1,588,400 | — | — |
| 2025-02-10 | $2.47 | $2.47 | 1,561,600 | — | — |
| 2025-02-07 | $2.39 | $2.39 | 829,700 | — | — |
| 2025-02-06 | $2.35 | $2.35 | 2,113,500 | — | — |
| 2025-02-05 | $2.24 | $2.24 | 872,100 | — | — |
| 2025-02-04 | $2.29 | $2.29 | 1,821,300 | — | — |
| 2025-02-03 | $2.14 | $2.14 | 2,511,800 | — | — |
| 2025-01-31 | $2.19 | $2.19 | 1,735,600 | — | — |
| 2025-01-30 | $2.35 | $2.35 | 1,197,200 | — | — |
| 2025-01-29 | $2.23 | $2.23 | 1,333,100 | — | — |
| 2025-01-28 | $2.34 | $2.34 | 1,626,600 | — | — |
| 2025-01-27 | $2.20 | $2.20 | 2,037,800 | — | — |
| 2025-01-24 | $2.20 | $2.20 | 2,771,300 | — | — |
| 2025-01-23 | $1.91 | $1.91 | 2,362,900 | — | — |
| 2025-01-22 | $1.88 | $1.88 | 3,233,300 | — | — |
| 2025-01-21 | $1.94 | $1.94 | 2,194,500 | — | — |
| 2025-01-17 | $2.09 | $2.09 | 3,408,000 | — | — |
| 2025-01-16 | $1.99 | $1.99 | 1,457,300 | — | — |
| 2025-01-15 | $2.01 | $2.01 | 697,500 | — | — |
| 2025-01-14 | $1.98 | $1.98 | 1,569,400 | — | — |
| 2025-01-13 | $1.90 | $1.90 | 1,989,300 | — | — |
| 2025-01-10 | $1.99 | $1.99 | 1,862,600 | — | — |
| 2025-01-08 | $1.98 | $1.98 | 1,865,700 | — | — |
| 2025-01-07 | $2.08 | $2.08 | 2,357,100 | — | — |
| 2025-01-06 | $2.11 | $2.11 | 1,636,500 | — | — |
| 2025-01-03 | $2.14 | $2.14 | 1,051,700 | — | — |
| 2025-01-02 | $2.17 | $2.17 | 1,264,600 | — | — |