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
- 2017-06-26 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 | $2.40 | $5.33 | 165,700 | — | — |
| 2025-12-30 | $2.40 | $5.33 | 334,100 | — | — |
| 2025-12-29 | $2.41 | $5.24 | 352,900 | — | — |
| 2025-12-26 | $2.44 | $5.31 | 214,200 | — | — |
| 2025-12-24 | $2.46 | $5.35 | 53,600 | — | — |
| 2025-12-23 | $2.43 | $5.29 | 194,600 | — | — |
| 2025-12-22 | $2.48 | $5.40 | 285,500 | — | — |
| 2025-12-19 | $2.43 | $5.29 | 581,900 | — | — |
| 2025-12-18 | $2.49 | $5.42 | 288,900 | — | — |
| 2025-12-17 | $2.51 | $5.46 | 183,700 | — | — |
| 2025-12-16 | $2.54 | $5.53 | 173,600 | — | — |
| 2025-12-15 | $2.57 | $5.59 | 286,800 | — | — |
| 2025-12-12 | $2.65 | $5.76 | 110,700 | — | — |
| 2025-12-11 | $2.73 | $5.94 | 94,200 | — | — |
| 2025-12-10 | $2.73 | $5.94 | 125,700 | — | — |
| 2025-12-09 | $2.81 | $6.11 | 202,600 | — | — |
| 2025-12-08 | $2.76 | $6.00 | 79,700 | — | — |
| 2025-12-05 | $2.76 | $6.00 | 183,400 | — | — |
| 2025-12-04 | $2.75 | $5.98 | 170,300 | — | — |
| 2025-12-03 | $2.78 | $6.05 | 182,400 | — | — |
| 2025-12-02 | $2.83 | $6.16 | 108,200 | — | — |
| 2025-12-01 | $2.75 | $5.98 | 84,100 | — | — |
| 2025-11-28 | $2.81 | $6.11 | 110,400 | — | — |
| 2025-11-26 | $2.73 | $5.94 | 108,100 | — | — |
| 2025-11-25 | $2.75 | $5.98 | 222,400 | — | — |
| 2025-11-24 | $2.60 | $5.66 | 186,800 | — | — |
| 2025-11-21 | $2.58 | $5.61 | 186,700 | — | — |
| 2025-11-20 | $2.58 | $5.61 | 147,800 | — | — |
| 2025-11-19 | $2.68 | $5.83 | 182,900 | — | — |
| 2025-11-18 | $2.71 | $5.90 | 85,800 | — | — |
| 2025-11-17 | $2.70 | $5.87 | 125,100 | — | — |
| 2025-11-14 | $2.75 | $5.98 | 91,800 | — | — |
| 2025-11-13 | $2.72 | $5.92 | 99,300 | — | — |
| 2025-11-12 | $2.77 | $6.03 | 248,700 | — | — |
| 2025-11-11 | $2.73 | $5.94 | 213,300 | — | — |
| 2025-11-10 | $2.68 | $5.83 | 227,700 | — | — |
| 2025-11-07 | $2.78 | $6.05 | 241,900 | — | — |
| 2025-11-06 | $2.76 | $6.00 | 490,400 | — | — |
| 2025-11-05 | $2.66 | $5.79 | 88,300 | — | — |
| 2025-11-04 | $2.62 | $5.70 | 362,100 | — | — |
| 2025-11-03 | $2.64 | $5.74 | 152,800 | — | — |
| 2025-10-31 | $2.68 | $5.83 | 179,700 | — | — |
| 2025-10-30 | $2.64 | $5.74 | 122,700 | — | — |
| 2025-10-29 | $2.73 | $5.94 | 155,200 | — | — |
| 2025-10-28 | $2.74 | $5.96 | 79,100 | — | — |
| 2025-10-27 | $2.83 | $6.16 | 171,100 | — | — |
| 2025-10-24 | $2.80 | $6.09 | 112,900 | — | — |
| 2025-10-23 | $2.79 | $6.07 | 138,400 | — | — |
| 2025-10-22 | $2.75 | $5.98 | 249,500 | — | — |
| 2025-10-21 | $2.70 | $5.87 | 166,200 | — | — |
| 2025-10-20 | $2.69 | $5.85 | 381,600 | — | — |
| 2025-10-17 | $2.58 | $5.61 | 265,100 | — | — |
| 2025-10-16 | $2.64 | $5.74 | 175,800 | — | — |
| 2025-10-15 | $2.72 | $5.92 | 173,600 | — | — |
| 2025-10-14 | $2.76 | $6.00 | 672,700 | — | — |
| 2025-10-13 | $2.72 | $5.92 | 260,900 | — | — |
| 2025-10-10 | $2.70 | $5.87 | 258,400 | — | — |
| 2025-10-09 | $2.70 | $5.87 | 164,700 | — | — |
| 2025-10-08 | $2.74 | $5.96 | 232,900 | — | — |
| 2025-10-07 | $2.71 | $5.90 | 409,200 | — | — |
| 2025-10-06 | $2.82 | $6.13 | 319,200 | — | — |
| 2025-10-03 | $2.95 | $6.42 | 265,500 | — | — |
| 2025-10-02 | $2.97 | $6.46 | 205,700 | — | — |
| 2025-10-01 | $3.00 | $6.53 | 122,900 | — | — |
| 2025-09-30 | $3.00 | $6.42 | 262,100 | — | — |
| 2025-09-29 | $3.00 | $6.42 | 148,500 | — | — |
| 2025-09-26 | $3.02 | $6.46 | 118,200 | — | — |
| 2025-09-25 | $2.99 | $6.40 | 107,900 | — | — |
| 2025-09-24 | $3.04 | $6.50 | 100,000 | — | — |
| 2025-09-23 | $3.00 | $6.42 | 159,500 | — | — |
| 2025-09-22 | $2.99 | $6.40 | 258,100 | — | — |
| 2025-09-19 | $3.01 | $6.44 | 534,500 | — | — |
| 2025-09-18 | $3.10 | $6.63 | 206,900 | — | — |
| 2025-09-17 | $2.99 | $6.40 | 310,800 | — | — |
| 2025-09-16 | $2.95 | $6.31 | 112,200 | — | — |
| 2025-09-15 | $2.96 | $6.33 | 133,200 | — | — |
| 2025-09-12 | $2.99 | $6.40 | 144,300 | — | — |
| 2025-09-11 | $3.01 | $6.44 | 190,000 | — | — |
| 2025-09-10 | $3.00 | $6.42 | 204,100 | — | — |
| 2025-09-09 | $3.03 | $6.48 | 293,900 | — | — |
| 2025-09-08 | $2.98 | $6.37 | 239,700 | — | — |
| 2025-09-05 | $3.01 | $6.44 | 285,700 | — | — |
| 2025-09-04 | $2.97 | $6.35 | 341,700 | — | — |
| 2025-09-03 | $2.93 | $6.27 | 336,200 | — | — |
| 2025-09-02 | $2.84 | $6.08 | 174,100 | — | — |
| 2025-08-29 | $2.89 | $6.18 | 175,900 | — | — |
| 2025-08-28 | $2.85 | $6.10 | 122,700 | — | — |
| 2025-08-27 | $2.78 | $5.95 | 87,900 | — | — |
| 2025-08-26 | $2.78 | $5.95 | 116,500 | — | — |
| 2025-08-25 | $2.80 | $5.99 | 139,500 | — | — |
| 2025-08-22 | $2.84 | $6.08 | 338,000 | — | — |
| 2025-08-21 | $2.67 | $5.71 | 389,500 | — | — |
| 2025-08-20 | $2.78 | $5.95 | 185,400 | — | — |
| 2025-08-19 | $2.76 | $5.90 | 155,000 | — | — |
| 2025-08-18 | $2.79 | $5.97 | 216,700 | — | — |
| 2025-08-15 | $2.76 | $5.90 | 348,100 | — | — |
| 2025-08-14 | $2.84 | $6.08 | 146,600 | — | — |
| 2025-08-13 | $2.87 | $6.14 | 233,400 | — | — |
| 2025-08-12 | $2.76 | $5.90 | 375,700 | — | — |
| 2025-08-11 | $2.75 | $5.88 | 418,300 | — | — |
| 2025-08-08 | $2.83 | $6.05 | 421,800 | — | — |
| 2025-08-07 | $2.86 | $6.12 | 380,800 | — | — |
| 2025-08-06 | $2.72 | $5.82 | 415,100 | — | — |
| 2025-08-05 | $2.55 | $5.45 | 375,500 | — | — |
| 2025-08-04 | $2.59 | $5.54 | 174,300 | — | — |
| 2025-08-01 | $2.52 | $5.39 | 188,100 | — | — |
| 2025-07-31 | $2.55 | $5.45 | 211,000 | — | — |
| 2025-07-30 | $2.50 | $5.35 | 312,600 | — | — |
| 2025-07-29 | $2.58 | $5.52 | 143,100 | — | — |
| 2025-07-28 | $2.60 | $5.56 | 173,000 | — | — |
| 2025-07-25 | $2.66 | $5.69 | 240,300 | — | — |
| 2025-07-24 | $2.64 | $5.65 | 382,000 | — | — |
| 2025-07-23 | $2.58 | $5.52 | 292,800 | — | — |
| 2025-07-22 | $2.54 | $5.43 | 327,700 | — | — |
| 2025-07-21 | $2.43 | $5.20 | 209,600 | — | — |
| 2025-07-18 | $2.45 | $5.24 | 461,000 | — | — |
| 2025-07-17 | $2.50 | $5.35 | 337,700 | — | — |
| 2025-07-16 | $2.51 | $5.37 | 229,100 | — | — |
| 2025-07-15 | $2.48 | $5.31 | 271,600 | — | — |
| 2025-07-14 | $2.52 | $5.39 | 158,200 | — | — |
| 2025-07-11 | $2.50 | $5.35 | 239,000 | — | — |
| 2025-07-10 | $2.56 | $5.48 | 194,700 | — | — |
| 2025-07-09 | $2.55 | $5.45 | 127,200 | — | — |
| 2025-07-08 | $2.56 | $5.48 | 211,700 | — | — |
| 2025-07-07 | $2.52 | $5.39 | 383,500 | — | — |
| 2025-07-03 | $2.57 | $5.50 | 131,000 | — | — |
| 2025-07-02 | $2.59 | $5.54 | 284,200 | — | — |
| 2025-07-01 | $2.58 | $5.52 | 590,600 | — | — |
| 2025-06-30 | $2.47 | $5.18 | 601,000 | — | — |
| 2025-06-27 | $2.46 | $5.16 | 7,758,300 | — | — |
| 2025-06-26 | $2.62 | $5.49 | 374,900 | — | — |
| 2025-06-25 | $2.61 | $5.47 | 613,300 | — | — |
| 2025-06-24 | $2.69 | $5.64 | 464,000 | — | — |
| 2025-06-23 | $2.62 | $5.49 | 946,400 | — | — |
| 2025-06-20 | $2.42 | $5.07 | 2,641,900 | — | — |
| 2025-06-18 | $2.42 | $5.07 | 1,003,100 | — | — |
| 2025-06-17 | $2.30 | $4.82 | 896,900 | — | — |
| 2025-06-16 | $2.36 | $4.95 | 1,061,500 | — | — |
| 2025-06-13 | $2.42 | $5.07 | 671,100 | — | — |
| 2025-06-12 | $2.55 | $5.34 | 649,800 | — | — |
| 2025-06-11 | $2.56 | $5.37 | 524,000 | — | — |
| 2025-06-10 | $2.60 | $5.45 | 464,100 | — | — |
| 2025-06-09 | $2.55 | $5.34 | 455,200 | — | — |
| 2025-06-06 | $2.61 | $5.47 | 295,700 | — | — |
| 2025-06-05 | $2.54 | $5.32 | 350,700 | — | — |
| 2025-06-04 | $2.58 | $5.41 | 439,700 | — | — |
| 2025-06-03 | $2.68 | $5.62 | 372,500 | — | — |
| 2025-06-02 | $2.53 | $5.30 | 426,000 | — | — |
| 2025-05-30 | $2.59 | $5.43 | 470,100 | — | — |
| 2025-05-29 | $2.55 | $5.34 | 355,800 | — | — |
| 2025-05-28 | $2.44 | $5.11 | 453,700 | — | — |
| 2025-05-27 | $2.46 | $5.16 | 341,000 | — | — |
| 2025-05-23 | $2.38 | $4.99 | 325,900 | — | — |
| 2025-05-22 | $2.37 | $4.97 | 618,700 | — | — |
| 2025-05-21 | $2.33 | $4.88 | 534,700 | — | — |
| 2025-05-20 | $2.40 | $5.03 | 262,500 | — | — |
| 2025-05-19 | $2.46 | $5.16 | 241,800 | — | — |
| 2025-05-16 | $2.47 | $5.18 | 405,200 | — | — |
| 2025-05-15 | $2.41 | $5.05 | 489,400 | — | — |
| 2025-05-14 | $2.31 | $4.84 | 405,600 | — | — |
| 2025-05-13 | $2.39 | $5.01 | 355,800 | — | — |
| 2025-05-12 | $2.27 | $4.76 | 384,900 | — | — |
| 2025-05-09 | $2.13 | $4.46 | 345,900 | — | — |
| 2025-05-08 | $2.18 | $4.57 | 395,400 | — | — |
| 2025-05-07 | $2.18 | $4.57 | 705,700 | — | — |
| 2025-05-06 | $1.90 | $3.98 | 318,200 | — | — |
| 2025-05-05 | $1.91 | $4.00 | 183,100 | — | — |
| 2025-05-02 | $1.95 | $4.09 | 274,400 | — | — |
| 2025-05-01 | $1.92 | $4.02 | 210,000 | — | — |
| 2025-04-30 | $1.97 | $4.13 | 488,100 | — | — |
| 2025-04-29 | $2.00 | $4.19 | 799,500 | — | — |
| 2025-04-28 | $1.72 | $3.60 | 239,100 | — | — |
| 2025-04-25 | $1.64 | $3.44 | 777,400 | — | — |
| 2025-04-24 | $1.76 | $3.69 | 473,500 | — | — |
| 2025-04-23 | $1.76 | $3.69 | 588,100 | — | — |
| 2025-04-22 | $1.78 | $3.73 | 491,900 | — | — |
| 2025-04-21 | $1.61 | $3.37 | 591,600 | — | — |
| 2025-04-17 | $1.73 | $3.63 | 817,800 | — | — |
| 2025-04-16 | $1.74 | $3.65 | 550,500 | — | — |
| 2025-04-15 | $1.82 | $3.81 | 675,500 | — | — |
| 2025-04-14 | $1.78 | $3.73 | 693,600 | — | — |
| 2025-04-11 | $1.83 | $3.84 | 280,800 | — | — |
| 2025-04-10 | $1.83 | $3.84 | 455,400 | — | — |
| 2025-04-09 | $2.11 | $4.42 | 964,600 | — | — |
| 2025-04-08 | $1.89 | $3.96 | 670,300 | — | — |
| 2025-04-07 | $1.99 | $4.17 | 774,700 | — | — |
| 2025-04-04 | $2.21 | $4.63 | 593,700 | — | — |
| 2025-04-03 | $2.39 | $5.01 | 280,700 | — | — |
| 2025-04-02 | $2.54 | $5.32 | 184,700 | — | — |
| 2025-04-01 | $2.51 | $5.26 | 159,500 | — | — |
| 2025-03-31 | $2.60 | $5.34 | 243,500 | — | — |
| 2025-03-28 | $2.61 | $5.36 | 148,500 | — | — |
| 2025-03-27 | $2.70 | $5.55 | 225,300 | — | — |
| 2025-03-26 | $2.75 | $5.65 | 258,000 | — | — |
| 2025-03-25 | $2.72 | $5.59 | 131,800 | — | — |
| 2025-03-24 | $2.78 | $5.71 | 271,000 | — | — |
| 2025-03-21 | $2.85 | $5.86 | 1,015,800 | — | — |
| 2025-03-20 | $2.83 | $5.82 | 165,800 | — | — |
| 2025-03-19 | $2.82 | $5.80 | 301,800 | — | — |
| 2025-03-18 | $2.81 | $5.78 | 291,700 | — | — |
| 2025-03-17 | $2.87 | $5.90 | 342,700 | — | — |
| 2025-03-14 | $2.83 | $5.82 | 313,200 | — | — |
| 2025-03-13 | $2.76 | $5.67 | 260,800 | — | — |
| 2025-03-12 | $2.75 | $5.65 | 260,000 | — | — |
| 2025-03-11 | $2.78 | $5.71 | 357,500 | — | — |
| 2025-03-10 | $2.79 | $5.73 | 285,600 | — | — |
| 2025-03-07 | $2.81 | $5.78 | 318,800 | — | — |
| 2025-03-06 | $2.82 | $5.80 | 224,700 | — | — |
| 2025-03-05 | $2.82 | $5.80 | 221,000 | — | — |
| 2025-03-04 | $2.85 | $5.86 | 342,300 | — | — |
| 2025-03-03 | $2.87 | $5.90 | 437,600 | — | — |
| 2025-02-28 | $2.96 | $6.08 | 414,800 | — | — |
| 2025-02-27 | $2.85 | $5.86 | 365,300 | — | — |
| 2025-02-26 | $2.86 | $5.88 | 437,900 | — | — |
| 2025-02-25 | $2.77 | $5.69 | 353,100 | — | — |
| 2025-02-24 | $2.83 | $5.82 | 235,300 | — | — |
| 2025-02-21 | $2.87 | $5.90 | 386,100 | — | — |
| 2025-02-20 | $2.96 | $6.08 | 456,000 | — | — |
| 2025-02-19 | $2.85 | $5.86 | 659,600 | — | — |
| 2025-02-18 | $2.80 | $5.76 | 636,900 | — | — |
| 2025-02-14 | $2.90 | $5.96 | 930,100 | — | — |
| 2025-02-13 | $3.19 | $6.56 | 588,900 | — | — |
| 2025-02-12 | $3.07 | $6.31 | 443,200 | — | — |
| 2025-02-11 | $3.07 | $6.31 | 264,600 | — | — |
| 2025-02-10 | $3.04 | $6.25 | 205,100 | — | — |
| 2025-02-07 | $2.99 | $6.15 | 323,600 | — | — |
| 2025-02-06 | $3.02 | $6.21 | 277,200 | — | — |
| 2025-02-05 | $2.97 | $6.10 | 325,700 | — | — |
| 2025-02-04 | $2.93 | $6.02 | 372,400 | — | — |
| 2025-02-03 | $2.79 | $5.73 | 228,600 | — | — |
| 2025-01-31 | $2.84 | $5.84 | 180,400 | — | — |
| 2025-01-30 | $2.85 | $5.86 | 153,100 | — | — |
| 2025-01-29 | $2.77 | $5.69 | 392,700 | — | — |
| 2025-01-28 | $2.88 | $5.92 | 203,300 | — | — |
| 2025-01-27 | $2.89 | $5.94 | 248,600 | — | — |
| 2025-01-24 | $2.90 | $5.96 | 163,900 | — | — |
| 2025-01-23 | $2.87 | $5.90 | 253,500 | — | — |
| 2025-01-22 | $2.96 | $6.08 | 565,300 | — | — |
| 2025-01-21 | $2.97 | $6.10 | 355,100 | — | — |
| 2025-01-17 | $2.97 | $6.10 | 457,600 | — | — |
| 2025-01-16 | $2.93 | $6.02 | 302,100 | — | — |
| 2025-01-15 | $2.83 | $5.82 | 194,800 | — | — |
| 2025-01-14 | $2.79 | $5.73 | 321,000 | — | — |
| 2025-01-13 | $2.67 | $5.49 | 260,700 | — | — |
| 2025-01-10 | $2.69 | $5.53 | 663,700 | — | — |
| 2025-01-08 | $2.74 | $5.63 | 327,500 | — | — |
| 2025-01-07 | $2.79 | $5.73 | 496,800 | — | — |
| 2025-01-06 | $2.82 | $5.80 | 443,500 | — | — |
| 2025-01-03 | $2.85 | $5.86 | 444,600 | — | — |
| 2025-01-02 | $2.79 | $5.73 | 474,500 | — | — |