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
- 2021-07-01 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 | $2.48 | $2.48 | 170,900 | — | — |
| 2025-12-30 | $2.49 | $2.49 | 205,900 | — | — |
| 2025-12-29 | $2.49 | $2.49 | 146,000 | — | — |
| 2025-12-26 | $2.52 | $2.52 | 217,800 | — | — |
| 2025-12-24 | $2.56 | $2.56 | 289,100 | — | — |
| 2025-12-23 | $2.45 | $2.45 | 569,300 | — | — |
| 2025-12-22 | $2.48 | $2.48 | 1,377,900 | — | — |
| 2025-12-19 | $3.29 | $3.29 | 4,063,500 | — | — |
| 2025-12-18 | $2.40 | $2.40 | 235,200 | — | — |
| 2025-12-17 | $2.39 | $2.39 | 242,500 | — | — |
| 2025-12-16 | $2.41 | $2.41 | 156,900 | — | — |
| 2025-12-15 | $2.38 | $2.38 | 104,800 | — | — |
| 2025-12-12 | $2.37 | $2.37 | 134,800 | — | — |
| 2025-12-11 | $2.37 | $2.37 | 63,600 | — | — |
| 2025-12-10 | $2.39 | $2.39 | 166,200 | — | — |
| 2025-12-09 | $2.36 | $2.36 | 249,500 | — | — |
| 2025-12-08 | $2.31 | $2.31 | 183,500 | — | — |
| 2025-12-05 | $2.43 | $2.43 | 343,400 | — | — |
| 2025-12-04 | $2.39 | $2.39 | 209,900 | — | — |
| 2025-12-03 | $2.37 | $2.37 | 259,800 | — | — |
| 2025-12-02 | $2.36 | $2.36 | 136,000 | — | — |
| 2025-12-01 | $2.36 | $2.36 | 343,400 | — | — |
| 2025-11-28 | $2.35 | $2.35 | 127,500 | — | — |
| 2025-11-26 | $2.33 | $2.33 | 98,200 | — | — |
| 2025-11-25 | $2.31 | $2.31 | 226,600 | — | — |
| 2025-11-24 | $2.25 | $2.25 | 195,700 | — | — |
| 2025-11-21 | $2.26 | $2.26 | 270,300 | — | — |
| 2025-11-20 | $2.25 | $2.25 | 352,000 | — | — |
| 2025-11-19 | $2.24 | $2.24 | 252,400 | — | — |
| 2025-11-18 | $2.18 | $2.18 | 601,900 | — | — |
| 2025-11-17 | $2.31 | $2.31 | 158,200 | — | — |
| 2025-11-14 | $2.30 | $2.30 | 189,400 | — | — |
| 2025-11-13 | $2.32 | $2.32 | 199,400 | — | — |
| 2025-11-12 | $2.34 | $2.34 | 88,700 | — | — |
| 2025-11-11 | $2.33 | $2.33 | 114,300 | — | — |
| 2025-11-10 | $2.33 | $2.33 | 160,500 | — | — |
| 2025-11-07 | $2.31 | $2.31 | 188,800 | — | — |
| 2025-11-06 | $2.31 | $2.31 | 487,900 | — | — |
| 2025-11-05 | $2.37 | $2.37 | 379,400 | — | — |
| 2025-11-04 | $2.36 | $2.36 | 975,700 | — | — |
| 2025-11-03 | $2.51 | $2.51 | 238,500 | — | — |
| 2025-10-31 | $2.55 | $2.55 | 323,900 | — | — |
| 2025-10-30 | $2.60 | $2.60 | 145,200 | — | — |
| 2025-10-29 | $2.66 | $2.66 | 451,700 | — | — |
| 2025-10-28 | $2.69 | $2.69 | 250,100 | — | — |
| 2025-10-27 | $2.65 | $2.65 | 107,100 | — | — |
| 2025-10-24 | $2.58 | $2.58 | 397,400 | — | — |
| 2025-10-23 | $2.62 | $2.62 | 79,500 | — | — |
| 2025-10-22 | $2.61 | $2.61 | 80,900 | — | — |
| 2025-10-21 | $2.66 | $2.66 | 182,000 | — | — |
| 2025-10-20 | $2.67 | $2.67 | 196,400 | — | — |
| 2025-10-17 | $2.65 | $2.65 | 171,800 | — | — |
| 2025-10-16 | $2.65 | $2.65 | 236,300 | — | — |
| 2025-10-15 | $2.65 | $2.65 | 351,300 | — | — |
| 2025-10-14 | $2.63 | $2.63 | 304,700 | — | — |
| 2025-10-13 | $2.56 | $2.56 | 199,700 | — | — |
| 2025-10-10 | $2.52 | $2.52 | 316,900 | — | — |
| 2025-10-09 | $2.69 | $2.69 | 206,600 | — | — |
| 2025-10-08 | $2.68 | $2.68 | 226,100 | — | — |
| 2025-10-07 | $2.71 | $2.71 | 146,000 | — | — |
| 2025-10-06 | $2.72 | $2.72 | 218,600 | — | — |
| 2025-10-03 | $2.74 | $2.74 | 143,700 | — | — |
| 2025-10-02 | $2.73 | $2.73 | 184,900 | — | — |
| 2025-10-01 | $2.72 | $2.72 | 130,800 | — | — |
| 2025-09-30 | $2.69 | $2.69 | 240,600 | — | — |
| 2025-09-29 | $2.79 | $2.79 | 143,300 | — | — |
| 2025-09-26 | $2.81 | $2.81 | 143,300 | — | — |
| 2025-09-25 | $2.84 | $2.84 | 133,100 | — | — |
| 2025-09-24 | $2.87 | $2.87 | 269,800 | — | — |
| 2025-09-23 | $2.84 | $2.84 | 273,500 | — | — |
| 2025-09-22 | $2.83 | $2.83 | 233,800 | — | — |
| 2025-09-19 | $2.93 | $2.93 | 162,800 | — | — |
| 2025-09-18 | $2.85 | $2.85 | 165,500 | — | — |
| 2025-09-17 | $2.88 | $2.88 | 222,200 | — | — |
| 2025-09-16 | $2.86 | $2.86 | 230,800 | — | — |
| 2025-09-15 | $2.90 | $2.90 | 213,900 | — | — |
| 2025-09-12 | $2.87 | $2.87 | 123,200 | — | — |
| 2025-09-11 | $2.85 | $2.85 | 66,100 | — | — |
| 2025-09-10 | $2.81 | $2.81 | 136,400 | — | — |
| 2025-09-09 | $2.82 | $2.82 | 125,100 | — | — |
| 2025-09-08 | $2.86 | $2.86 | 167,100 | — | — |
| 2025-09-05 | $2.81 | $2.81 | 154,400 | — | — |
| 2025-09-04 | $2.81 | $2.81 | 235,300 | — | — |
| 2025-09-03 | $2.71 | $2.71 | 105,500 | — | — |
| 2025-09-02 | $2.69 | $2.69 | 218,800 | — | — |
| 2025-08-29 | $2.76 | $2.76 | 125,300 | — | — |
| 2025-08-28 | $2.81 | $2.81 | 99,700 | — | — |
| 2025-08-27 | $2.83 | $2.83 | 226,800 | — | — |
| 2025-08-26 | $2.85 | $2.85 | 248,100 | — | — |
| 2025-08-25 | $2.79 | $2.79 | 137,200 | — | — |
| 2025-08-22 | $2.92 | $2.92 | 173,900 | — | — |
| 2025-08-21 | $2.86 | $2.86 | 72,300 | — | — |
| 2025-08-20 | $2.81 | $2.81 | 246,800 | — | — |
| 2025-08-19 | $2.75 | $2.75 | 426,800 | — | — |
| 2025-08-18 | $2.99 | $2.99 | 292,600 | — | — |
| 2025-08-15 | $2.96 | $2.96 | 144,700 | — | — |
| 2025-08-14 | $3.00 | $3.00 | 276,200 | — | — |
| 2025-08-13 | $3.00 | $3.00 | 268,200 | — | — |
| 2025-08-12 | $3.05 | $3.05 | 743,200 | — | — |
| 2025-08-11 | $2.87 | $2.87 | 234,100 | — | — |
| 2025-08-08 | $2.84 | $2.84 | 550,400 | — | — |
| 2025-08-07 | $2.78 | $2.78 | 152,100 | — | — |
| 2025-08-06 | $2.79 | $2.79 | 171,200 | — | — |
| 2025-08-05 | $2.74 | $2.74 | 298,100 | — | — |
| 2025-08-04 | $2.81 | $2.81 | 1,032,700 | — | — |
| 2025-08-01 | $2.62 | $2.62 | 1,227,200 | — | — |
| 2025-07-31 | $2.69 | $2.69 | 926,800 | — | — |
| 2025-07-30 | $2.51 | $2.51 | 1,153,000 | — | — |
| 2025-07-29 | $2.51 | $2.51 | 615,400 | — | — |
| 2025-07-28 | $2.49 | $2.49 | 1,121,100 | — | — |
| 2025-07-25 | $2.51 | $2.51 | 710,500 | — | — |
| 2025-07-24 | $2.52 | $2.52 | 791,800 | — | — |
| 2025-07-23 | $2.55 | $2.55 | 1,076,000 | — | — |
| 2025-07-22 | $2.53 | $2.53 | 323,800 | — | — |
| 2025-07-21 | $2.60 | $2.60 | 439,900 | — | — |
| 2025-07-18 | $2.60 | $2.60 | 232,900 | — | — |
| 2025-07-17 | $2.61 | $2.61 | 192,700 | — | — |
| 2025-07-16 | $2.62 | $2.62 | 1,145,600 | — | — |
| 2025-07-15 | $2.65 | $2.65 | 329,400 | — | — |
| 2025-07-14 | $2.72 | $2.72 | 602,400 | — | — |
| 2025-07-11 | $2.81 | $2.81 | 422,200 | — | — |
| 2025-07-10 | $2.79 | $2.79 | 2,481,000 | — | — |
| 2025-07-09 | $2.82 | $2.82 | 296,700 | — | — |
| 2025-07-08 | $2.82 | $2.82 | 461,900 | — | — |
| 2025-07-07 | $2.80 | $2.80 | 363,700 | — | — |
| 2025-07-03 | $2.80 | $2.80 | 197,800 | — | — |
| 2025-07-02 | $2.74 | $2.74 | 193,800 | — | — |
| 2025-07-01 | $2.79 | $2.79 | 308,000 | — | — |
| 2025-06-30 | $2.70 | $2.70 | 390,900 | — | — |
| 2025-06-27 | $2.69 | $2.69 | 136,700 | — | — |
| 2025-06-26 | $2.69 | $2.69 | 178,100 | — | — |
| 2025-06-25 | $2.75 | $2.75 | 186,000 | — | — |
| 2025-06-24 | $2.89 | $2.89 | 147,500 | — | — |
| 2025-06-23 | $2.80 | $2.80 | 204,000 | — | — |
| 2025-06-20 | $2.88 | $2.88 | 191,600 | — | — |
| 2025-06-18 | $2.94 | $2.94 | 129,800 | — | — |
| 2025-06-17 | $2.94 | $2.94 | 194,600 | — | — |
| 2025-06-16 | $2.90 | $2.90 | 454,300 | — | — |
| 2025-06-13 | $2.85 | $2.85 | 462,300 | — | — |
| 2025-06-12 | $2.83 | $2.83 | 500,000 | — | — |
| 2025-06-11 | $2.69 | $2.69 | 405,100 | — | — |
| 2025-06-10 | $2.76 | $2.76 | 199,600 | — | — |
| 2025-06-09 | $2.71 | $2.71 | 278,200 | — | — |
| 2025-06-06 | $2.66 | $2.66 | 233,600 | — | — |
| 2025-06-05 | $2.63 | $2.63 | 442,100 | — | — |
| 2025-06-04 | $2.59 | $2.59 | 527,700 | — | — |
| 2025-06-03 | $2.58 | $2.58 | 567,300 | — | — |
| 2025-06-02 | $2.63 | $2.63 | 980,700 | — | — |
| 2025-05-30 | $2.66 | $2.66 | 193,300 | — | — |
| 2025-05-29 | $2.65 | $2.65 | 324,400 | — | — |
| 2025-05-28 | $2.65 | $2.65 | 343,300 | — | — |
| 2025-05-27 | $2.66 | $2.66 | 676,100 | — | — |
| 2025-05-23 | $2.83 | $2.83 | 175,000 | — | — |
| 2025-05-22 | $2.83 | $2.83 | 204,400 | — | — |
| 2025-05-21 | $2.80 | $2.80 | 200,100 | — | — |
| 2025-05-20 | $2.75 | $2.75 | 201,600 | — | — |
| 2025-05-19 | $2.69 | $2.69 | 123,300 | — | — |
| 2025-05-16 | $2.68 | $2.68 | 127,800 | — | — |
| 2025-05-15 | $2.70 | $2.70 | 138,300 | — | — |
| 2025-05-14 | $2.80 | $2.80 | 300,600 | — | — |
| 2025-05-13 | $2.78 | $2.78 | 183,700 | — | — |
| 2025-05-12 | $2.77 | $2.77 | 655,500 | — | — |
| 2025-05-09 | $2.61 | $2.61 | 978,700 | — | — |
| 2025-05-08 | $2.57 | $2.57 | 219,500 | — | — |
| 2025-05-07 | $2.49 | $2.49 | 361,300 | — | — |
| 2025-05-06 | $2.48 | $2.48 | 361,200 | — | — |
| 2025-05-05 | $2.58 | $2.58 | 659,100 | — | — |
| 2025-05-02 | $2.57 | $2.57 | 548,200 | — | — |
| 2025-05-01 | $2.57 | $2.57 | 809,200 | — | — |
| 2025-04-30 | $2.56 | $2.56 | 559,600 | — | — |
| 2025-04-29 | $2.56 | $2.56 | 1,089,700 | — | — |
| 2025-04-28 | $2.69 | $2.69 | 514,700 | — | — |
| 2025-04-25 | $2.80 | $2.80 | 390,600 | — | — |
| 2025-04-24 | $2.82 | $2.82 | 616,000 | — | — |
| 2025-04-23 | $2.87 | $2.87 | 179,000 | — | — |
| 2025-04-22 | $2.82 | $2.82 | 307,000 | — | — |
| 2025-04-21 | $2.78 | $2.78 | 624,300 | — | — |
| 2025-04-17 | $2.89 | $2.89 | 282,100 | — | — |
| 2025-04-16 | $2.81 | $2.81 | 312,800 | — | — |
| 2025-04-15 | $2.80 | $2.80 | 248,300 | — | — |
| 2025-04-14 | $2.68 | $2.68 | 215,400 | — | — |
| 2025-04-11 | $2.64 | $2.64 | 134,300 | — | — |
| 2025-04-10 | $2.60 | $2.60 | 278,900 | — | — |
| 2025-04-09 | $2.69 | $2.69 | 1,086,200 | — | — |
| 2025-04-08 | $2.57 | $2.57 | 692,200 | — | — |
| 2025-04-07 | $2.56 | $2.56 | 571,500 | — | — |
| 2025-04-04 | $2.58 | $2.58 | 820,900 | — | — |
| 2025-04-03 | $2.75 | $2.75 | 328,300 | — | — |
| 2025-04-02 | $2.85 | $2.85 | 242,200 | — | — |
| 2025-04-01 | $2.83 | $2.83 | 559,600 | — | — |
| 2025-03-31 | $2.85 | $2.85 | 555,000 | — | — |
| 2025-03-28 | $2.89 | $2.89 | 322,000 | — | — |
| 2025-03-27 | $2.93 | $2.93 | 186,800 | — | — |
| 2025-03-26 | $2.95 | $2.95 | 271,400 | — | — |
| 2025-03-25 | $3.06 | $3.06 | 326,300 | — | — |
| 2025-03-24 | $3.04 | $3.04 | 2,725,400 | — | — |
| 2025-03-21 | $2.80 | $2.80 | 4,033,000 | — | — |
| 2025-03-20 | $3.02 | $3.02 | 179,100 | — | — |
| 2025-03-19 | $3.02 | $3.02 | 598,100 | — | — |
| 2025-03-18 | $3.17 | $3.17 | 307,800 | — | — |
| 2025-03-17 | $3.26 | $3.26 | 152,700 | — | — |
| 2025-03-14 | $3.23 | $3.23 | 208,500 | — | — |
| 2025-03-13 | $3.17 | $3.17 | 260,500 | — | — |
| 2025-03-12 | $3.27 | $3.27 | 187,500 | — | — |
| 2025-03-11 | $3.10 | $3.10 | 842,900 | — | — |
| 2025-03-10 | $3.09 | $3.09 | 352,200 | — | — |
| 2025-03-07 | $3.17 | $3.17 | 734,400 | — | — |
| 2025-03-06 | $3.17 | $3.17 | 867,200 | — | — |
| 2025-03-05 | $3.24 | $3.24 | 606,900 | — | — |
| 2025-03-04 | $3.20 | $3.20 | 1,131,900 | — | — |
| 2025-03-03 | $3.20 | $3.20 | 1,289,600 | — | — |
| 2025-02-28 | $3.32 | $3.32 | 321,500 | — | — |
| 2025-02-27 | $3.27 | $3.27 | 399,700 | — | — |
| 2025-02-26 | $3.45 | $3.45 | 524,200 | — | — |
| 2025-02-25 | $3.40 | $3.40 | 638,500 | — | — |
| 2025-02-24 | $3.45 | $3.45 | 643,200 | — | — |
| 2025-02-21 | $3.45 | $3.45 | 471,400 | — | — |
| 2025-02-20 | $3.55 | $3.55 | 540,700 | — | — |
| 2025-02-19 | $3.47 | $3.47 | 621,300 | — | — |
| 2025-02-18 | $3.63 | $3.63 | 409,000 | — | — |
| 2025-02-14 | $3.68 | $3.68 | 705,600 | — | — |
| 2025-02-13 | $3.64 | $3.64 | 242,600 | — | — |
| 2025-02-12 | $3.66 | $3.66 | 518,800 | — | — |
| 2025-02-11 | $3.56 | $3.56 | 388,900 | — | — |
| 2025-02-10 | $3.58 | $3.58 | 518,000 | — | — |
| 2025-02-07 | $3.63 | $3.63 | 482,800 | — | — |
| 2025-02-06 | $3.67 | $3.67 | 585,600 | — | — |
| 2025-02-05 | $3.53 | $3.53 | 687,800 | — | — |
| 2025-02-04 | $3.47 | $3.47 | 403,100 | — | — |
| 2025-02-03 | $3.37 | $3.37 | 534,300 | — | — |
| 2025-01-31 | $3.29 | $3.29 | 1,250,200 | — | — |
| 2025-01-30 | $3.30 | $3.30 | 556,100 | — | — |
| 2025-01-29 | $3.18 | $3.18 | 460,600 | — | — |
| 2025-01-28 | $3.14 | $3.14 | 263,100 | — | — |
| 2025-01-27 | $3.06 | $3.06 | 486,900 | — | — |
| 2025-01-24 | $3.12 | $3.12 | 247,900 | — | — |
| 2025-01-23 | $3.06 | $3.06 | 268,400 | — | — |
| 2025-01-22 | $3.16 | $3.16 | 484,400 | — | — |
| 2025-01-21 | $3.21 | $3.21 | 453,900 | — | — |
| 2025-01-17 | $3.14 | $3.14 | 683,400 | — | — |
| 2025-01-16 | $3.07 | $3.07 | 792,800 | — | — |
| 2025-01-15 | $3.11 | $3.11 | 236,200 | — | — |
| 2025-01-14 | $3.01 | $3.01 | 950,100 | — | — |
| 2025-01-13 | $3.02 | $3.02 | 663,400 | — | — |
| 2025-01-10 | $3.07 | $3.07 | 567,900 | — | — |
| 2025-01-08 | $3.14 | $3.14 | 362,500 | — | — |
| 2025-01-07 | $3.19 | $3.19 | 276,900 | — | — |
| 2025-01-06 | $3.18 | $3.18 | 602,400 | — | — |
| 2025-01-03 | $3.23 | $3.23 | 285,000 | — | — |
| 2025-01-02 | $3.16 | $3.16 | 332,700 | — | — |