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
- 2017-09-07 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 | $2.15 | $2.15 | 159,500 | — | — |
| 2025-12-30 | $2.17 | $2.17 | 118,300 | — | — |
| 2025-12-29 | $2.14 | $2.14 | 140,700 | — | — |
| 2025-12-26 | $2.25 | $2.25 | 71,500 | — | — |
| 2025-12-24 | $2.24 | $2.24 | 85,300 | — | — |
| 2025-12-23 | $2.21 | $2.21 | 84,300 | — | — |
| 2025-12-22 | $2.19 | $2.19 | 133,600 | — | — |
| 2025-12-19 | $2.41 | $2.41 | 183,000 | — | — |
| 2025-12-18 | $2.51 | $2.51 | 95,600 | — | — |
| 2025-12-17 | $2.60 | $2.60 | 88,600 | — | — |
| 2025-12-16 | $2.56 | $2.56 | 79,300 | — | — |
| 2025-12-15 | $2.61 | $2.61 | 119,500 | — | — |
| 2025-12-12 | $2.57 | $2.57 | 69,400 | — | — |
| 2025-12-11 | $2.64 | $2.64 | 86,700 | — | — |
| 2025-12-10 | $2.62 | $2.62 | 135,200 | — | — |
| 2025-12-09 | $2.69 | $2.69 | 128,200 | — | — |
| 2025-12-08 | $2.68 | $2.68 | 101,400 | — | — |
| 2025-12-05 | $2.61 | $2.61 | 86,900 | — | — |
| 2025-12-04 | $2.61 | $2.61 | 74,800 | — | — |
| 2025-12-03 | $2.53 | $2.53 | 78,600 | — | — |
| 2025-12-02 | $2.49 | $2.49 | 55,300 | — | — |
| 2025-12-01 | $2.43 | $2.43 | 65,700 | — | — |
| 2025-11-28 | $2.51 | $2.51 | 116,800 | — | — |
| 2025-11-26 | $2.54 | $2.54 | 110,900 | — | — |
| 2025-11-25 | $2.41 | $2.41 | 48,000 | — | — |
| 2025-11-24 | $2.37 | $2.37 | 55,700 | — | — |
| 2025-11-21 | $2.37 | $2.37 | 89,300 | — | — |
| 2025-11-20 | $2.21 | $2.21 | 43,800 | — | — |
| 2025-11-19 | $2.23 | $2.23 | 35,000 | — | — |
| 2025-11-18 | $2.23 | $2.23 | 42,500 | — | — |
| 2025-11-17 | $2.21 | $2.21 | 114,600 | — | — |
| 2025-11-14 | $2.24 | $2.24 | 48,000 | — | — |
| 2025-11-13 | $2.24 | $2.24 | 85,500 | — | — |
| 2025-11-12 | $2.30 | $2.30 | 79,500 | — | — |
| 2025-11-11 | $2.23 | $2.23 | 75,300 | — | — |
| 2025-11-10 | $2.34 | $2.34 | 110,000 | — | — |
| 2025-11-07 | $2.38 | $2.38 | 79,200 | — | — |
| 2025-11-06 | $2.38 | $2.38 | 126,300 | — | — |
| 2025-11-05 | $2.39 | $2.39 | 96,500 | — | — |
| 2025-11-04 | $2.25 | $2.25 | 136,200 | — | — |
| 2025-11-03 | $2.15 | $2.15 | 61,100 | — | — |
| 2025-10-31 | $2.16 | $2.16 | 82,800 | — | — |
| 2025-10-30 | $2.13 | $2.13 | 106,900 | — | — |
| 2025-10-29 | $2.16 | $2.16 | 121,400 | — | — |
| 2025-10-28 | $2.20 | $2.20 | 109,000 | — | — |
| 2025-10-27 | $2.25 | $2.25 | 119,400 | — | — |
| 2025-10-24 | $2.35 | $2.35 | 76,100 | — | — |
| 2025-10-23 | $2.39 | $2.39 | 91,400 | — | — |
| 2025-10-22 | $2.40 | $2.40 | 71,100 | — | — |
| 2025-10-21 | $2.43 | $2.43 | 61,300 | — | — |
| 2025-10-20 | $2.59 | $2.59 | 85,300 | — | — |
| 2025-10-17 | $2.37 | $2.37 | 74,100 | — | — |
| 2025-10-16 | $2.40 | $2.40 | 94,100 | — | — |
| 2025-10-15 | $2.39 | $2.39 | 111,600 | — | — |
| 2025-10-14 | $2.42 | $2.42 | 125,900 | — | — |
| 2025-10-13 | $2.57 | $2.57 | 91,900 | — | — |
| 2025-10-10 | $2.41 | $2.41 | 123,900 | — | — |
| 2025-10-09 | $2.56 | $2.56 | 32,600 | — | — |
| 2025-10-08 | $2.63 | $2.63 | 42,400 | — | — |
| 2025-10-07 | $2.58 | $2.58 | 94,100 | — | — |
| 2025-10-06 | $2.63 | $2.63 | 90,200 | — | — |
| 2025-10-03 | $2.74 | $2.74 | 102,100 | — | — |
| 2025-10-02 | $2.72 | $2.72 | 81,200 | — | — |
| 2025-10-01 | $2.73 | $2.73 | 46,400 | — | — |
| 2025-09-30 | $2.76 | $2.76 | 104,800 | — | — |
| 2025-09-29 | $2.76 | $2.76 | 184,900 | — | — |
| 2025-09-26 | $2.76 | $2.76 | 395,500 | — | — |
| 2025-09-25 | $3.38 | $3.38 | 61,100 | — | — |
| 2025-09-24 | $3.39 | $3.39 | 31,600 | — | — |
| 2025-09-23 | $3.44 | $3.44 | 77,000 | — | — |
| 2025-09-22 | $3.44 | $3.44 | 119,400 | — | — |
| 2025-09-19 | $3.40 | $3.40 | 247,600 | — | — |
| 2025-09-18 | $3.43 | $3.43 | 83,600 | — | — |
| 2025-09-17 | $3.27 | $3.27 | 72,200 | — | — |
| 2025-09-16 | $3.30 | $3.30 | 42,600 | — | — |
| 2025-09-15 | $3.33 | $3.33 | 26,800 | — | — |
| 2025-09-12 | $3.22 | $3.22 | 14,100 | — | — |
| 2025-09-11 | $3.32 | $3.32 | 32,600 | — | — |
| 2025-09-10 | $3.10 | $3.10 | 26,200 | — | — |
| 2025-09-09 | $3.12 | $3.12 | 48,900 | — | — |
| 2025-09-08 | $3.06 | $3.06 | 63,800 | — | — |
| 2025-09-05 | $3.09 | $3.09 | 45,600 | — | — |
| 2025-09-04 | $3.18 | $3.18 | 35,100 | — | — |
| 2025-09-03 | $3.19 | $3.19 | 51,300 | — | — |
| 2025-09-02 | $3.22 | $3.22 | 53,200 | — | — |
| 2025-08-29 | $3.28 | $3.28 | 39,500 | — | — |
| 2025-08-28 | $3.39 | $3.39 | 34,600 | — | — |
| 2025-08-27 | $3.49 | $3.49 | 89,000 | — | — |
| 2025-08-26 | $3.46 | $3.46 | 73,500 | — | — |
| 2025-08-25 | $3.49 | $3.49 | 135,000 | — | — |
| 2025-08-22 | $3.69 | $3.69 | 173,500 | — | — |
| 2025-08-21 | $3.52 | $3.52 | 40,500 | — | — |
| 2025-08-20 | $3.66 | $3.66 | 78,500 | — | — |
| 2025-08-19 | $3.49 | $3.49 | 48,000 | — | — |
| 2025-08-18 | $3.71 | $3.71 | 157,200 | — | — |
| 2025-08-15 | $3.33 | $3.33 | 71,500 | — | — |
| 2025-08-14 | $3.41 | $3.41 | 54,500 | — | — |
| 2025-08-13 | $3.42 | $3.42 | 198,700 | — | — |
| 2025-08-12 | $3.33 | $3.33 | 379,600 | — | — |
| 2025-08-11 | $3.05 | $3.05 | 86,000 | — | — |
| 2025-08-08 | $2.95 | $2.95 | 58,900 | — | — |
| 2025-08-07 | $2.84 | $2.84 | 83,600 | — | — |
| 2025-08-06 | $2.85 | $2.85 | 49,100 | — | — |
| 2025-08-05 | $2.90 | $2.90 | 79,300 | — | — |
| 2025-08-04 | $2.79 | $2.79 | 43,900 | — | — |
| 2025-08-01 | $2.67 | $2.67 | 85,600 | — | — |
| 2025-07-31 | $2.71 | $2.71 | 85,700 | — | — |
| 2025-07-30 | $2.75 | $2.75 | 68,200 | — | — |
| 2025-07-29 | $2.91 | $2.91 | 90,700 | — | — |
| 2025-07-28 | $2.99 | $2.99 | 138,600 | — | — |
| 2025-07-25 | $3.03 | $3.03 | 34,000 | — | — |
| 2025-07-24 | $3.03 | $3.03 | 66,200 | — | — |
| 2025-07-23 | $3.07 | $3.07 | 65,700 | — | — |
| 2025-07-22 | $2.95 | $2.95 | 85,300 | — | — |
| 2025-07-21 | $3.00 | $3.00 | 82,800 | — | — |
| 2025-07-18 | $3.10 | $3.10 | 92,600 | — | — |
| 2025-07-17 | $3.28 | $3.28 | 76,400 | — | — |
| 2025-07-16 | $3.26 | $3.26 | 45,500 | — | — |
| 2025-07-15 | $3.22 | $3.22 | 62,600 | — | — |
| 2025-07-14 | $3.28 | $3.28 | 48,300 | — | — |
| 2025-07-11 | $3.27 | $3.27 | 61,100 | — | — |
| 2025-07-10 | $3.23 | $3.23 | 41,700 | — | — |
| 2025-07-09 | $3.28 | $3.28 | 34,700 | — | — |
| 2025-07-08 | $3.26 | $3.26 | 47,200 | — | — |
| 2025-07-07 | $3.22 | $3.22 | 69,900 | — | — |
| 2025-07-03 | $3.34 | $3.34 | 35,100 | — | — |
| 2025-07-02 | $3.25 | $3.25 | 58,900 | — | — |
| 2025-07-01 | $3.30 | $3.30 | 51,400 | — | — |
| 2025-06-30 | $3.18 | $3.18 | 85,800 | — | — |
| 2025-06-27 | $3.22 | $3.22 | 215,200 | — | — |
| 2025-06-26 | $3.09 | $3.09 | 81,400 | — | — |
| 2025-06-25 | $3.06 | $3.06 | 48,200 | — | — |
| 2025-06-24 | $3.11 | $3.11 | 80,900 | — | — |
| 2025-06-23 | $3.12 | $3.12 | 95,400 | — | — |
| 2025-06-20 | $3.15 | $3.15 | 120,800 | — | — |
| 2025-06-18 | $3.33 | $3.33 | 70,700 | — | — |
| 2025-06-17 | $3.31 | $3.31 | 34,700 | — | — |
| 2025-06-16 | $3.46 | $3.46 | 47,900 | — | — |
| 2025-06-13 | $3.43 | $3.43 | 78,100 | — | — |
| 2025-06-12 | $3.66 | $3.66 | 52,500 | — | — |
| 2025-06-11 | $3.58 | $3.58 | 55,500 | — | — |
| 2025-06-10 | $3.62 | $3.62 | 33,400 | — | — |
| 2025-06-09 | $3.63 | $3.63 | 60,600 | — | — |
| 2025-06-06 | $3.67 | $3.67 | 33,300 | — | — |
| 2025-06-05 | $3.67 | $3.67 | 66,500 | — | — |
| 2025-06-04 | $3.76 | $3.76 | 94,300 | — | — |
| 2025-06-03 | $3.82 | $3.82 | 52,800 | — | — |
| 2025-06-02 | $3.78 | $3.78 | 111,200 | — | — |
| 2025-05-30 | $3.81 | $3.81 | 43,700 | — | — |
| 2025-05-29 | $3.88 | $3.88 | 47,100 | — | — |
| 2025-05-28 | $3.86 | $3.86 | 48,300 | — | — |
| 2025-05-27 | $3.93 | $3.93 | 80,200 | — | — |
| 2025-05-23 | $3.88 | $3.88 | 130,900 | — | — |
| 2025-05-22 | $4.03 | $4.03 | 89,300 | — | — |
| 2025-05-21 | $4.23 | $4.23 | 225,900 | — | — |
| 2025-05-20 | $4.22 | $4.22 | 268,200 | — | — |
| 2025-05-19 | $4.14 | $4.14 | 270,100 | — | — |
| 2025-05-16 | $4.21 | $4.21 | 218,300 | — | — |
| 2025-05-15 | $4.13 | $4.13 | 229,600 | — | — |
| 2025-05-14 | $3.83 | $3.83 | 156,500 | — | — |
| 2025-05-13 | $3.76 | $3.76 | 255,900 | — | — |
| 2025-05-12 | $4.12 | $4.12 | 239,600 | — | — |
| 2025-05-09 | $4.35 | $4.35 | 203,900 | — | — |
| 2025-05-08 | $3.90 | $3.90 | 66,000 | — | — |
| 2025-05-07 | $3.86 | $3.86 | 85,400 | — | — |
| 2025-05-06 | $3.99 | $3.99 | 91,000 | — | — |
| 2025-05-05 | $3.74 | $3.74 | 163,000 | — | — |
| 2025-05-02 | $3.90 | $3.90 | 211,100 | — | — |
| 2025-05-01 | $3.80 | $3.80 | 113,800 | — | — |
| 2025-04-30 | $3.75 | $3.75 | 115,600 | — | — |
| 2025-04-29 | $3.83 | $3.83 | 183,800 | — | — |
| 2025-04-28 | $3.83 | $3.83 | 135,100 | — | — |
| 2025-04-25 | $3.82 | $3.82 | 92,300 | — | — |
| 2025-04-24 | $3.92 | $3.92 | 90,200 | — | — |
| 2025-04-23 | $3.88 | $3.88 | 144,400 | — | — |
| 2025-04-22 | $3.99 | $3.99 | 146,500 | — | — |
| 2025-04-21 | $3.64 | $3.64 | 193,300 | — | — |
| 2025-04-17 | $3.92 | $3.92 | 136,600 | — | — |
| 2025-04-16 | $3.98 | $3.98 | 157,500 | — | — |
| 2025-04-15 | $3.99 | $3.99 | 174,000 | — | — |
| 2025-04-14 | $3.96 | $3.96 | 145,600 | — | — |
| 2025-04-11 | $3.80 | $3.80 | 118,400 | — | — |
| 2025-04-10 | $3.97 | $3.97 | 139,100 | — | — |
| 2025-04-09 | $4.22 | $4.22 | 373,000 | — | — |
| 2025-04-08 | $3.96 | $3.96 | 247,200 | — | — |
| 2025-04-07 | $4.29 | $4.29 | 323,800 | — | — |
| 2025-04-04 | $3.98 | $3.98 | 306,500 | — | — |
| 2025-04-03 | $4.32 | $4.32 | 301,300 | — | — |
| 2025-04-02 | $4.50 | $4.50 | 164,900 | — | — |
| 2025-04-01 | $4.50 | $4.50 | 343,700 | — | — |
| 2025-03-31 | $4.90 | $4.90 | 326,300 | — | — |
| 2025-03-28 | $4.37 | $4.37 | 436,700 | — | — |
| 2025-03-27 | $4.73 | $4.73 | 304,900 | — | — |
| 2025-03-26 | $4.79 | $4.79 | 547,700 | — | — |
| 2025-03-25 | $4.36 | $4.36 | 540,400 | — | — |
| 2025-03-24 | $4.17 | $4.17 | 656,300 | — | — |
| 2025-03-21 | $3.51 | $3.51 | 672,800 | — | — |
| 2025-03-20 | $3.55 | $3.55 | 465,200 | — | — |
| 2025-03-19 | $2.93 | $2.93 | 324,100 | — | — |
| 2025-03-18 | $2.79 | $2.79 | 301,200 | — | — |
| 2025-03-17 | $2.44 | $2.44 | 266,600 | — | — |
| 2025-03-14 | $2.20 | $2.20 | 822,000 | — | — |
| 2025-03-13 | $1.70 | $1.70 | 73,200 | — | — |
| 2025-03-12 | $1.74 | $1.74 | 115,500 | — | — |
| 2025-03-11 | $1.85 | $1.85 | 65,900 | — | — |
| 2025-03-10 | $1.85 | $1.85 | 112,100 | — | — |
| 2025-03-07 | $1.97 | $1.97 | 151,500 | — | — |
| 2025-03-06 | $1.99 | $1.99 | 70,300 | — | — |
| 2025-03-05 | $1.90 | $1.90 | 78,400 | — | — |
| 2025-03-04 | $1.85 | $1.85 | 49,900 | — | — |
| 2025-03-03 | $1.85 | $1.85 | 111,900 | — | — |
| 2025-02-28 | $1.91 | $1.91 | 54,300 | — | — |
| 2025-02-27 | $1.85 | $1.85 | 94,700 | — | — |
| 2025-02-26 | $1.95 | $1.95 | 87,100 | — | — |
| 2025-02-25 | $2.01 | $2.01 | 75,100 | — | — |
| 2025-02-24 | $2.01 | $2.01 | 58,600 | — | — |
| 2025-02-21 | $2.08 | $2.08 | 168,200 | — | — |
| 2025-02-20 | $2.16 | $2.16 | 105,000 | — | — |
| 2025-02-19 | $2.36 | $2.36 | 41,700 | — | — |
| 2025-02-18 | $2.47 | $2.47 | 47,300 | — | — |
| 2025-02-14 | $2.48 | $2.48 | 33,900 | — | — |
| 2025-02-13 | $2.55 | $2.55 | 65,900 | — | — |
| 2025-02-12 | $2.50 | $2.50 | 52,500 | — | — |
| 2025-02-11 | $2.60 | $2.60 | 25,100 | — | — |
| 2025-02-10 | $2.63 | $2.63 | 51,900 | — | — |
| 2025-02-07 | $2.60 | $2.60 | 36,300 | — | — |
| 2025-02-06 | $2.64 | $2.64 | 23,800 | — | — |
| 2025-02-05 | $2.72 | $2.72 | 30,300 | — | — |
| 2025-02-04 | $2.77 | $2.77 | 60,000 | — | — |
| 2025-02-03 | $2.68 | $2.68 | 39,400 | — | — |
| 2025-01-31 | $2.66 | $2.66 | 47,700 | — | — |
| 2025-01-30 | $2.76 | $2.76 | 15,700 | — | — |
| 2025-01-29 | $2.70 | $2.70 | 16,700 | — | — |
| 2025-01-28 | $2.77 | $2.77 | 18,700 | — | — |
| 2025-01-27 | $2.75 | $2.75 | 40,000 | — | — |
| 2025-01-24 | $2.66 | $2.66 | 34,200 | — | — |
| 2025-01-23 | $2.73 | $2.73 | 48,200 | — | — |
| 2025-01-22 | $2.74 | $2.74 | 40,100 | — | — |
| 2025-01-21 | $2.79 | $2.79 | 37,700 | — | — |
| 2025-01-17 | $2.78 | $2.78 | 67,100 | — | — |
| 2025-01-16 | $2.88 | $2.88 | 35,000 | — | — |
| 2025-01-15 | $2.94 | $2.94 | 25,400 | — | — |
| 2025-01-14 | $2.95 | $2.95 | 24,400 | — | — |
| 2025-01-13 | $2.92 | $2.92 | 74,400 | — | — |
| 2025-01-10 | $2.90 | $2.90 | 55,700 | — | — |
| 2025-01-08 | $3.04 | $3.04 | 37,700 | — | — |
| 2025-01-07 | $3.02 | $3.02 | 100,900 | — | — |
| 2025-01-06 | $3.20 | $3.20 | 53,600 | — | — |
| 2025-01-03 | $3.22 | $3.22 | 34,100 | — | — |
| 2025-01-02 | $3.22 | $3.22 | 19,800 | — | — |