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
- 2021-01-08 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 | $2.65 | $2.65 | 394,100 | — | — |
| 2025-12-30 | $2.62 | $2.62 | 424,500 | — | — |
| 2025-12-29 | $2.69 | $2.69 | 499,600 | — | — |
| 2025-12-26 | $2.78 | $2.78 | 219,400 | — | — |
| 2025-12-24 | $2.82 | $2.82 | 248,800 | — | — |
| 2025-12-23 | $2.80 | $2.80 | 761,900 | — | — |
| 2025-12-22 | $2.80 | $2.80 | 820,800 | — | — |
| 2025-12-19 | $2.77 | $2.77 | 1,041,000 | — | — |
| 2025-12-18 | $2.79 | $2.79 | 2,076,300 | — | — |
| 2025-12-17 | $2.76 | $2.76 | 1,194,200 | — | — |
| 2025-12-16 | $2.89 | $2.89 | 1,104,200 | — | — |
| 2025-12-15 | $2.73 | $2.73 | 1,232,900 | — | — |
| 2025-12-12 | $2.92 | $2.92 | 2,006,900 | — | — |
| 2025-12-11 | $2.63 | $2.63 | 694,200 | — | — |
| 2025-12-10 | $2.51 | $2.51 | 294,100 | — | — |
| 2025-12-09 | $2.50 | $2.50 | 232,100 | — | — |
| 2025-12-08 | $2.48 | $2.48 | 323,600 | — | — |
| 2025-12-05 | $2.51 | $2.51 | 315,400 | — | — |
| 2025-12-04 | $2.61 | $2.61 | 494,000 | — | — |
| 2025-12-03 | $2.66 | $2.66 | 255,700 | — | — |
| 2025-12-02 | $2.64 | $2.64 | 436,700 | — | — |
| 2025-12-01 | $2.62 | $2.62 | 570,700 | — | — |
| 2025-11-28 | $2.61 | $2.61 | 203,600 | — | — |
| 2025-11-26 | $2.66 | $2.66 | 438,600 | — | — |
| 2025-11-25 | $2.58 | $2.58 | 803,700 | — | — |
| 2025-11-24 | $2.51 | $2.51 | 871,200 | — | — |
| 2025-11-21 | $2.62 | $2.62 | 591,700 | — | — |
| 2025-11-20 | $2.62 | $2.62 | 401,500 | — | — |
| 2025-11-19 | $2.71 | $2.71 | 442,400 | — | — |
| 2025-11-18 | $2.73 | $2.73 | 399,500 | — | — |
| 2025-11-17 | $2.63 | $2.63 | 594,100 | — | — |
| 2025-11-14 | $2.70 | $2.70 | 828,600 | — | — |
| 2025-11-13 | $2.87 | $2.87 | 291,800 | — | — |
| 2025-11-12 | $2.96 | $2.96 | 340,100 | — | — |
| 2025-11-11 | $2.99 | $2.99 | 276,900 | — | — |
| 2025-11-10 | $3.00 | $3.00 | 433,500 | — | — |
| 2025-11-07 | $2.96 | $2.96 | 471,700 | — | — |
| 2025-11-06 | $2.90 | $2.90 | 544,700 | — | — |
| 2025-11-05 | $3.01 | $3.01 | 239,600 | — | — |
| 2025-11-04 | $3.00 | $3.00 | 515,500 | — | — |
| 2025-11-03 | $3.08 | $3.08 | 342,900 | — | — |
| 2025-10-31 | $3.11 | $3.11 | 231,700 | — | — |
| 2025-10-30 | $3.06 | $3.06 | 323,000 | — | — |
| 2025-10-29 | $3.10 | $3.10 | 395,900 | — | — |
| 2025-10-28 | $3.16 | $3.16 | 256,700 | — | — |
| 2025-10-27 | $3.25 | $3.25 | 894,300 | — | — |
| 2025-10-24 | $3.32 | $3.32 | 1,023,300 | — | — |
| 2025-10-23 | $3.13 | $3.13 | 622,900 | — | — |
| 2025-10-22 | $3.11 | $3.11 | 604,000 | — | — |
| 2025-10-21 | $3.32 | $3.32 | 375,900 | — | — |
| 2025-10-20 | $3.33 | $3.33 | 169,300 | — | — |
| 2025-10-17 | $3.33 | $3.33 | 363,200 | — | — |
| 2025-10-16 | $3.44 | $3.44 | 388,000 | — | — |
| 2025-10-15 | $3.56 | $3.56 | 417,900 | — | — |
| 2025-10-14 | $3.46 | $3.46 | 569,500 | — | — |
| 2025-10-13 | $3.37 | $3.37 | 668,000 | — | — |
| 2025-10-10 | $3.43 | $3.43 | 899,600 | — | — |
| 2025-10-09 | $3.59 | $3.59 | 1,185,500 | — | — |
| 2025-10-08 | $3.58 | $3.58 | 330,200 | — | — |
| 2025-10-07 | $3.60 | $3.60 | 593,200 | — | — |
| 2025-10-06 | $3.59 | $3.59 | 522,500 | — | — |
| 2025-10-03 | $3.57 | $3.57 | 352,000 | — | — |
| 2025-10-02 | $3.60 | $3.60 | 535,700 | — | — |
| 2025-10-01 | $3.61 | $3.61 | 561,000 | — | — |
| 2025-09-30 | $3.63 | $3.63 | 546,200 | — | — |
| 2025-09-29 | $3.76 | $3.76 | 1,498,700 | — | — |
| 2025-09-26 | $3.54 | $3.54 | 512,500 | — | — |
| 2025-09-25 | $3.73 | $3.73 | 750,700 | — | — |
| 2025-09-24 | $3.87 | $3.87 | 997,300 | — | — |
| 2025-09-23 | $3.60 | $3.60 | 685,900 | — | — |
| 2025-09-22 | $3.65 | $3.65 | 1,249,800 | — | — |
| 2025-09-19 | $3.79 | $3.79 | 1,203,000 | — | — |
| 2025-09-18 | $3.98 | $3.98 | 1,600,100 | — | — |
| 2025-09-17 | $3.57 | $3.57 | 2,244,800 | — | — |
| 2025-09-16 | $3.71 | $3.71 | 3,424,900 | — | — |
| 2025-09-15 | $3.68 | $3.68 | 4,422,400 | — | — |
| 2025-09-12 | $3.43 | $3.43 | 692,600 | — | — |
| 2025-09-11 | $3.38 | $3.38 | 580,600 | — | — |
| 2025-09-10 | $3.28 | $3.28 | 371,500 | — | — |
| 2025-09-09 | $3.30 | $3.30 | 288,800 | — | — |
| 2025-09-08 | $3.28 | $3.28 | 453,300 | — | — |
| 2025-09-05 | $3.44 | $3.44 | 837,900 | — | — |
| 2025-09-04 | $3.17 | $3.17 | 479,800 | — | — |
| 2025-09-03 | $3.26 | $3.26 | 582,900 | — | — |
| 2025-09-02 | $3.33 | $3.33 | 1,142,100 | — | — |
| 2025-08-29 | $3.60 | $3.60 | 777,200 | — | — |
| 2025-08-28 | $3.57 | $3.57 | 872,600 | — | — |
| 2025-08-27 | $3.60 | $3.60 | 859,800 | — | — |
| 2025-08-26 | $3.49 | $3.49 | 1,727,100 | — | — |
| 2025-08-25 | $3.49 | $3.49 | 1,202,900 | — | — |
| 2025-08-22 | $3.57 | $3.57 | 3,686,400 | — | — |
| 2025-08-21 | $3.36 | $3.36 | 1,673,400 | — | — |
| 2025-08-20 | $3.08 | $3.08 | 728,500 | — | — |
| 2025-08-19 | $3.06 | $3.06 | 846,000 | — | — |
| 2025-08-18 | $2.98 | $2.98 | 1,808,800 | — | — |
| 2025-08-15 | $2.66 | $2.66 | 1,050,500 | — | — |
| 2025-08-14 | $2.55 | $2.55 | 1,227,300 | — | — |
| 2025-08-13 | $2.46 | $2.46 | 602,500 | — | — |
| 2025-08-12 | $2.36 | $2.36 | 506,400 | — | — |
| 2025-08-11 | $2.39 | $2.39 | 843,100 | — | — |
| 2025-08-08 | $2.17 | $2.17 | 313,200 | — | — |
| 2025-08-07 | $2.18 | $2.18 | 259,000 | — | — |
| 2025-08-06 | $2.18 | $2.18 | 218,700 | — | — |
| 2025-08-05 | $2.20 | $2.20 | 145,200 | — | — |
| 2025-08-04 | $2.20 | $2.20 | 181,800 | — | — |
| 2025-08-01 | $2.17 | $2.17 | 243,900 | — | — |
| 2025-07-31 | $2.19 | $2.19 | 286,400 | — | — |
| 2025-07-30 | $2.12 | $2.12 | 194,700 | — | — |
| 2025-07-29 | $2.15 | $2.15 | 364,500 | — | — |
| 2025-07-28 | $2.27 | $2.27 | 266,800 | — | — |
| 2025-07-25 | $2.31 | $2.31 | 263,500 | — | — |
| 2025-07-24 | $2.37 | $2.37 | 200,900 | — | — |
| 2025-07-23 | $2.41 | $2.41 | 301,000 | — | — |
| 2025-07-22 | $2.40 | $2.40 | 294,300 | — | — |
| 2025-07-21 | $2.39 | $2.39 | 305,100 | — | — |
| 2025-07-18 | $2.45 | $2.45 | 197,000 | — | — |
| 2025-07-17 | $2.50 | $2.50 | 379,300 | — | — |
| 2025-07-16 | $2.43 | $2.43 | 356,200 | — | — |
| 2025-07-15 | $2.32 | $2.32 | 191,500 | — | — |
| 2025-07-14 | $2.40 | $2.40 | 261,900 | — | — |
| 2025-07-11 | $2.35 | $2.35 | 229,300 | — | — |
| 2025-07-10 | $2.39 | $2.39 | 1,031,600 | — | — |
| 2025-07-09 | $2.34 | $2.34 | 380,700 | — | — |
| 2025-07-08 | $2.34 | $2.34 | 453,200 | — | — |
| 2025-07-07 | $2.31 | $2.31 | 134,400 | — | — |
| 2025-07-03 | $2.32 | $2.32 | 158,800 | — | — |
| 2025-07-02 | $2.34 | $2.34 | 199,900 | — | — |
| 2025-07-01 | $2.30 | $2.30 | 334,000 | — | — |
| 2025-06-30 | $2.30 | $2.30 | 144,700 | — | — |
| 2025-06-27 | $2.26 | $2.26 | 222,700 | — | — |
| 2025-06-26 | $2.30 | $2.30 | 205,700 | — | — |
| 2025-06-25 | $2.20 | $2.20 | 194,900 | — | — |
| 2025-06-24 | $2.19 | $2.19 | 273,600 | — | — |
| 2025-06-23 | $2.16 | $2.16 | 315,600 | — | — |
| 2025-06-20 | $2.22 | $2.22 | 342,500 | — | — |
| 2025-06-18 | $2.20 | $2.20 | 407,000 | — | — |
| 2025-06-17 | $2.25 | $2.25 | 672,200 | — | — |
| 2025-06-16 | $2.22 | $2.22 | 539,600 | — | — |
| 2025-06-13 | $2.28 | $2.28 | 251,400 | — | — |
| 2025-06-12 | $2.33 | $2.33 | 234,800 | — | — |
| 2025-06-11 | $2.34 | $2.34 | 215,900 | — | — |
| 2025-06-10 | $2.32 | $2.32 | 197,700 | — | — |
| 2025-06-09 | $2.36 | $2.36 | 270,800 | — | — |
| 2025-06-06 | $2.38 | $2.38 | 206,400 | — | — |
| 2025-06-05 | $2.34 | $2.34 | 286,800 | — | — |
| 2025-06-04 | $2.32 | $2.32 | 158,400 | — | — |
| 2025-06-03 | $2.28 | $2.28 | 228,700 | — | — |
| 2025-06-02 | $2.29 | $2.29 | 388,000 | — | — |
| 2025-05-30 | $2.25 | $2.25 | 237,000 | — | — |
| 2025-05-29 | $2.19 | $2.19 | 275,700 | — | — |
| 2025-05-28 | $2.23 | $2.23 | 341,900 | — | — |
| 2025-05-27 | $2.28 | $2.28 | 190,100 | — | — |
| 2025-05-23 | $2.28 | $2.28 | 268,800 | — | — |
| 2025-05-22 | $2.33 | $2.33 | 245,900 | — | — |
| 2025-05-21 | $2.30 | $2.30 | 242,000 | — | — |
| 2025-05-20 | $2.35 | $2.35 | 258,600 | — | — |
| 2025-05-19 | $2.34 | $2.34 | 176,900 | — | — |
| 2025-05-16 | $2.36 | $2.36 | 525,800 | — | — |
| 2025-05-15 | $2.31 | $2.31 | 635,200 | — | — |
| 2025-05-14 | $2.35 | $2.35 | 342,300 | — | — |
| 2025-05-13 | $2.29 | $2.29 | 327,400 | — | — |
| 2025-05-12 | $2.37 | $2.37 | 418,400 | — | — |
| 2025-05-09 | $2.40 | $2.40 | 181,900 | — | — |
| 2025-05-08 | $2.39 | $2.39 | 177,000 | — | — |
| 2025-05-07 | $2.37 | $2.37 | 112,200 | — | — |
| 2025-05-06 | $2.37 | $2.37 | 355,100 | — | — |
| 2025-05-05 | $2.37 | $2.37 | 340,000 | — | — |
| 2025-05-02 | $2.40 | $2.40 | 219,900 | — | — |
| 2025-05-01 | $2.40 | $2.40 | 612,900 | — | — |
| 2025-04-30 | $2.41 | $2.41 | 317,600 | — | — |
| 2025-04-29 | $2.42 | $2.42 | 228,400 | — | — |
| 2025-04-28 | $2.38 | $2.38 | 537,400 | — | — |
| 2025-04-25 | $2.39 | $2.39 | 293,600 | — | — |
| 2025-04-24 | $2.38 | $2.38 | 443,600 | — | — |
| 2025-04-23 | $2.35 | $2.35 | 244,600 | — | — |
| 2025-04-22 | $2.29 | $2.29 | 312,400 | — | — |
| 2025-04-21 | $2.31 | $2.31 | 547,800 | — | — |
| 2025-04-17 | $2.31 | $2.31 | 457,500 | — | — |
| 2025-04-16 | $2.23 | $2.23 | 1,345,600 | — | — |
| 2025-04-15 | $2.21 | $2.21 | 823,200 | — | — |
| 2025-04-14 | $2.04 | $2.04 | 369,700 | — | — |
| 2025-04-11 | $2.03 | $2.03 | 447,100 | — | — |
| 2025-04-10 | $1.97 | $1.97 | 889,900 | — | — |
| 2025-04-09 | $1.92 | $1.92 | 851,000 | — | — |
| 2025-04-08 | $1.71 | $1.71 | 741,800 | — | — |
| 2025-04-07 | $1.73 | $1.73 | 623,900 | — | — |
| 2025-04-04 | $1.81 | $1.81 | 803,700 | — | — |
| 2025-04-03 | $1.83 | $1.83 | 375,500 | — | — |
| 2025-04-02 | $1.92 | $1.92 | 282,000 | — | — |
| 2025-04-01 | $1.97 | $1.97 | 809,100 | — | — |
| 2025-03-31 | $1.89 | $1.89 | 671,300 | — | — |
| 2025-03-28 | $1.97 | $1.97 | 508,100 | — | — |
| 2025-03-27 | $2.05 | $2.05 | 287,600 | — | — |
| 2025-03-26 | $2.08 | $2.08 | 442,000 | — | — |
| 2025-03-25 | $2.14 | $2.14 | 325,800 | — | — |
| 2025-03-24 | $2.18 | $2.18 | 394,100 | — | — |
| 2025-03-21 | $2.16 | $2.16 | 501,500 | — | — |
| 2025-03-20 | $2.14 | $2.14 | 412,000 | — | — |
| 2025-03-19 | $2.15 | $2.15 | 892,900 | — | — |
| 2025-03-18 | $2.07 | $2.07 | 1,475,800 | — | — |
| 2025-03-17 | $2.43 | $2.43 | 715,500 | — | — |
| 2025-03-14 | $2.36 | $2.36 | 617,700 | — | — |
| 2025-03-13 | $2.19 | $2.19 | 482,900 | — | — |
| 2025-03-12 | $2.29 | $2.29 | 599,200 | — | — |
| 2025-03-11 | $2.30 | $2.30 | 462,500 | — | — |
| 2025-03-10 | $2.30 | $2.30 | 558,300 | — | — |
| 2025-03-07 | $2.40 | $2.40 | 357,800 | — | — |
| 2025-03-06 | $2.36 | $2.36 | 592,900 | — | — |
| 2025-03-05 | $2.47 | $2.47 | 357,800 | — | — |
| 2025-03-04 | $2.41 | $2.41 | 794,800 | — | — |
| 2025-03-03 | $2.39 | $2.39 | 951,400 | — | — |
| 2025-02-28 | $2.54 | $2.54 | 706,100 | — | — |
| 2025-02-27 | $2.48 | $2.48 | 695,300 | — | — |
| 2025-02-26 | $2.51 | $2.51 | 533,500 | — | — |
| 2025-02-25 | $2.51 | $2.51 | 1,714,600 | — | — |
| 2025-02-24 | $2.53 | $2.53 | 652,600 | — | — |
| 2025-02-21 | $2.59 | $2.59 | 680,100 | — | — |
| 2025-02-20 | $2.58 | $2.58 | 584,800 | — | — |
| 2025-02-19 | $2.60 | $2.60 | 509,600 | — | — |
| 2025-02-18 | $2.60 | $2.60 | 776,000 | — | — |
| 2025-02-14 | $2.64 | $2.64 | 548,100 | — | — |
| 2025-02-13 | $2.68 | $2.68 | 499,100 | — | — |
| 2025-02-12 | $2.63 | $2.63 | 440,400 | — | — |
| 2025-02-11 | $2.68 | $2.68 | 350,700 | — | — |
| 2025-02-10 | $2.81 | $2.81 | 296,400 | — | — |
| 2025-02-07 | $2.84 | $2.84 | 457,300 | — | — |
| 2025-02-06 | $2.94 | $2.94 | 510,800 | — | — |
| 2025-02-05 | $2.82 | $2.82 | 483,700 | — | — |
| 2025-02-04 | $2.77 | $2.77 | 859,700 | — | — |
| 2025-02-03 | $2.61 | $2.61 | 1,436,000 | — | — |
| 2025-01-31 | $2.79 | $2.79 | 922,900 | — | — |
| 2025-01-30 | $2.72 | $2.72 | 1,734,300 | — | — |
| 2025-01-29 | $2.96 | $2.96 | 902,300 | — | — |
| 2025-01-28 | $2.92 | $2.92 | 769,300 | — | — |
| 2025-01-27 | $2.82 | $2.82 | 580,300 | — | — |
| 2025-01-24 | $2.98 | $2.98 | 485,000 | — | — |
| 2025-01-23 | $2.87 | $2.87 | 593,200 | — | — |
| 2025-01-22 | $3.01 | $3.01 | 416,500 | — | — |
| 2025-01-21 | $3.00 | $3.00 | 782,700 | — | — |
| 2025-01-17 | $3.09 | $3.09 | 511,600 | — | — |
| 2025-01-16 | $3.06 | $3.06 | 347,300 | — | — |
| 2025-01-15 | $3.12 | $3.12 | 457,400 | — | — |
| 2025-01-14 | $3.09 | $3.09 | 671,800 | — | — |
| 2025-01-13 | $3.07 | $3.07 | 737,600 | — | — |
| 2025-01-10 | $3.09 | $3.09 | 654,000 | — | — |
| 2025-01-08 | $3.12 | $3.12 | 677,100 | — | — |
| 2025-01-07 | $3.23 | $3.23 | 392,500 | — | — |
| 2025-01-06 | $3.32 | $3.32 | 822,300 | — | — |
| 2025-01-03 | $3.41 | $3.41 | 746,700 | — | — |
| 2025-01-02 | $3.32 | $3.32 | 1,310,500 | — | — |