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
- 2020-11-27 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 | $4.13 | $4.13 | 312,800 | — | — |
| 2025-12-30 | $4.24 | $4.24 | 433,500 | — | — |
| 2025-12-29 | $4.23 | $4.23 | 374,900 | — | — |
| 2025-12-26 | $4.17 | $4.17 | 322,100 | — | — |
| 2025-12-24 | $4.19 | $4.19 | 357,400 | — | — |
| 2025-12-23 | $4.24 | $4.24 | 660,500 | — | — |
| 2025-12-22 | $4.13 | $4.13 | 492,500 | — | — |
| 2025-12-19 | $4.18 | $4.18 | 2,971,200 | — | — |
| 2025-12-18 | $4.13 | $4.13 | 729,700 | — | — |
| 2025-12-17 | $4.12 | $4.12 | 638,400 | — | — |
| 2025-12-16 | $4.15 | $4.15 | 700,500 | — | — |
| 2025-12-15 | $4.14 | $4.14 | 824,400 | — | — |
| 2025-12-12 | $4.23 | $4.23 | 993,400 | — | — |
| 2025-12-11 | $4.23 | $4.23 | 671,700 | — | — |
| 2025-12-10 | $4.25 | $4.25 | 928,300 | — | — |
| 2025-12-09 | $4.11 | $4.11 | 951,800 | — | — |
| 2025-12-08 | $4.04 | $4.04 | 1,486,100 | — | — |
| 2025-12-05 | $4.30 | $4.30 | 696,900 | — | — |
| 2025-12-04 | $4.35 | $4.35 | 1,223,600 | — | — |
| 2025-12-03 | $4.39 | $4.39 | 1,460,100 | — | — |
| 2025-12-02 | $4.34 | $4.34 | 1,150,600 | — | — |
| 2025-12-01 | $4.32 | $4.32 | 850,900 | — | — |
| 2025-11-28 | $4.26 | $4.26 | 410,800 | — | — |
| 2025-11-26 | $4.20 | $4.20 | 751,100 | — | — |
| 2025-11-25 | $4.08 | $4.08 | 710,300 | — | — |
| 2025-11-24 | $3.98 | $3.98 | 1,186,400 | — | — |
| 2025-11-21 | $3.94 | $3.94 | 809,600 | — | — |
| 2025-11-20 | $3.69 | $3.69 | 598,700 | — | — |
| 2025-11-19 | $3.72 | $3.72 | 612,300 | — | — |
| 2025-11-18 | $3.87 | $3.87 | 507,700 | — | — |
| 2025-11-17 | $3.86 | $3.86 | 680,400 | — | — |
| 2025-11-14 | $3.84 | $3.84 | 622,000 | — | — |
| 2025-11-13 | $3.90 | $3.90 | 1,336,400 | — | — |
| 2025-11-12 | $3.85 | $3.85 | 1,637,000 | — | — |
| 2025-11-11 | $3.79 | $3.79 | 1,166,000 | — | — |
| 2025-11-10 | $3.59 | $3.59 | 2,482,400 | — | — |
| 2025-11-07 | $3.62 | $3.62 | 20,819,300 | — | — |
| 2025-11-06 | $2.73 | $2.73 | 934,100 | — | — |
| 2025-11-05 | $2.84 | $2.84 | 691,100 | — | — |
| 2025-11-04 | $2.93 | $2.93 | 665,900 | — | — |
| 2025-11-03 | $2.89 | $2.89 | 500,300 | — | — |
| 2025-10-31 | $2.87 | $2.87 | 559,100 | — | — |
| 2025-10-30 | $2.88 | $2.88 | 338,100 | — | — |
| 2025-10-29 | $2.99 | $2.99 | 649,300 | — | — |
| 2025-10-28 | $2.91 | $2.91 | 338,400 | — | — |
| 2025-10-27 | $2.86 | $2.86 | 301,600 | — | — |
| 2025-10-24 | $2.97 | $2.97 | 344,600 | — | — |
| 2025-10-23 | $2.93 | $2.93 | 363,300 | — | — |
| 2025-10-22 | $2.94 | $2.94 | 723,100 | — | — |
| 2025-10-21 | $2.91 | $2.91 | 281,200 | — | — |
| 2025-10-20 | $2.96 | $2.96 | 362,700 | — | — |
| 2025-10-17 | $2.87 | $2.87 | 334,900 | — | — |
| 2025-10-16 | $2.96 | $2.96 | 245,100 | — | — |
| 2025-10-15 | $3.02 | $3.02 | 287,500 | — | — |
| 2025-10-14 | $3.00 | $3.00 | 357,200 | — | — |
| 2025-10-13 | $2.91 | $2.91 | 699,500 | — | — |
| 2025-10-10 | $2.97 | $2.97 | 527,400 | — | — |
| 2025-10-09 | $3.08 | $3.08 | 415,500 | — | — |
| 2025-10-08 | $3.08 | $3.08 | 516,400 | — | — |
| 2025-10-07 | $2.95 | $2.95 | 358,400 | — | — |
| 2025-10-06 | $2.98 | $2.98 | 377,100 | — | — |
| 2025-10-03 | $3.04 | $3.04 | 586,900 | — | — |
| 2025-10-02 | $3.10 | $3.10 | 573,100 | — | — |
| 2025-10-01 | $3.11 | $3.11 | 495,500 | — | — |
| 2025-09-30 | $3.14 | $3.14 | 345,700 | — | — |
| 2025-09-29 | $3.23 | $3.23 | 446,400 | — | — |
| 2025-09-26 | $3.25 | $3.25 | 390,800 | — | — |
| 2025-09-25 | $3.20 | $3.20 | 489,100 | — | — |
| 2025-09-24 | $3.22 | $3.22 | 454,200 | — | — |
| 2025-09-23 | $3.34 | $3.34 | 861,000 | — | — |
| 2025-09-22 | $3.35 | $3.35 | 677,200 | — | — |
| 2025-09-19 | $3.26 | $3.26 | 1,061,500 | — | — |
| 2025-09-18 | $3.41 | $3.41 | 782,500 | — | — |
| 2025-09-17 | $3.30 | $3.30 | 1,164,400 | — | — |
| 2025-09-16 | $3.25 | $3.25 | 778,300 | — | — |
| 2025-09-15 | $3.11 | $3.11 | 1,151,600 | — | — |
| 2025-09-12 | $3.07 | $3.07 | 1,661,300 | — | — |
| 2025-09-11 | $3.09 | $3.09 | 5,922,200 | — | — |
| 2025-09-10 | $2.99 | $2.99 | 2,072,200 | — | — |
| 2025-09-09 | $3.67 | $3.67 | 307,700 | — | — |
| 2025-09-08 | $3.74 | $3.74 | 295,500 | — | — |
| 2025-09-05 | $3.89 | $3.89 | 486,000 | — | — |
| 2025-09-04 | $3.96 | $3.96 | 357,600 | — | — |
| 2025-09-03 | $3.84 | $3.84 | 730,500 | — | — |
| 2025-09-02 | $4.00 | $4.00 | 518,100 | — | — |
| 2025-08-29 | $4.07 | $4.07 | 441,200 | — | — |
| 2025-08-28 | $4.03 | $4.03 | 832,900 | — | — |
| 2025-08-27 | $3.98 | $3.98 | 559,300 | — | — |
| 2025-08-26 | $3.89 | $3.89 | 478,600 | — | — |
| 2025-08-25 | $3.84 | $3.84 | 401,600 | — | — |
| 2025-08-22 | $3.89 | $3.89 | 858,600 | — | — |
| 2025-08-21 | $3.63 | $3.63 | 415,000 | — | — |
| 2025-08-20 | $3.71 | $3.71 | 734,000 | — | — |
| 2025-08-19 | $3.72 | $3.72 | 845,100 | — | — |
| 2025-08-18 | $3.54 | $3.54 | 538,400 | — | — |
| 2025-08-15 | $3.56 | $3.56 | 1,276,300 | — | — |
| 2025-08-14 | $3.62 | $3.62 | 806,100 | — | — |
| 2025-08-13 | $3.64 | $3.64 | 1,364,600 | — | — |
| 2025-08-12 | $3.39 | $3.39 | 1,618,400 | — | — |
| 2025-08-11 | $3.23 | $3.23 | 906,800 | — | — |
| 2025-08-08 | $3.14 | $3.14 | 1,216,600 | — | — |
| 2025-08-07 | $2.91 | $2.91 | 1,118,500 | — | — |
| 2025-08-06 | $2.68 | $2.68 | 2,067,000 | — | — |
| 2025-08-05 | $2.04 | $2.04 | 438,100 | — | — |
| 2025-08-04 | $1.99 | $1.99 | 509,400 | — | — |
| 2025-08-01 | $1.99 | $1.99 | 462,900 | — | — |
| 2025-07-31 | $2.08 | $2.08 | 350,200 | — | — |
| 2025-07-30 | $2.16 | $2.16 | 349,300 | — | — |
| 2025-07-29 | $2.26 | $2.26 | 609,600 | — | — |
| 2025-07-28 | $2.30 | $2.30 | 277,500 | — | — |
| 2025-07-25 | $2.31 | $2.31 | 294,800 | — | — |
| 2025-07-24 | $2.32 | $2.32 | 624,200 | — | — |
| 2025-07-23 | $2.53 | $2.53 | 680,200 | — | — |
| 2025-07-22 | $2.33 | $2.33 | 1,802,300 | — | — |
| 2025-07-21 | $2.22 | $2.22 | 592,700 | — | — |
| 2025-07-18 | $2.22 | $2.22 | 682,300 | — | — |
| 2025-07-17 | $2.23 | $2.23 | 713,900 | — | — |
| 2025-07-16 | $2.16 | $2.16 | 3,058,800 | — | — |
| 2025-07-15 | $2.03 | $2.03 | 290,000 | — | — |
| 2025-07-14 | $2.07 | $2.07 | 284,300 | — | — |
| 2025-07-11 | $2.15 | $2.15 | 222,100 | — | — |
| 2025-07-10 | $2.24 | $2.24 | 231,300 | — | — |
| 2025-07-09 | $2.28 | $2.28 | 562,200 | — | — |
| 2025-07-08 | $2.20 | $2.20 | 433,100 | — | — |
| 2025-07-07 | $2.19 | $2.19 | 403,400 | — | — |
| 2025-07-03 | $2.26 | $2.26 | 361,200 | — | — |
| 2025-07-02 | $2.25 | $2.25 | 1,339,500 | — | — |
| 2025-07-01 | $2.10 | $2.10 | 751,800 | — | — |
| 2025-06-30 | $2.00 | $2.00 | 284,700 | — | — |
| 2025-06-27 | $2.07 | $2.07 | 2,239,500 | — | — |
| 2025-06-26 | $2.01 | $2.01 | 290,600 | — | — |
| 2025-06-25 | $1.99 | $1.99 | 300,800 | — | — |
| 2025-06-24 | $2.03 | $2.03 | 340,100 | — | — |
| 2025-06-23 | $2.00 | $2.00 | 551,100 | — | — |
| 2025-06-20 | $1.99 | $1.99 | 382,500 | — | — |
| 2025-06-18 | $2.07 | $2.07 | 385,300 | — | — |
| 2025-06-17 | $2.07 | $2.07 | 743,300 | — | — |
| 2025-06-16 | $2.09 | $2.09 | 394,600 | — | — |
| 2025-06-13 | $2.07 | $2.07 | 227,400 | — | — |
| 2025-06-12 | $2.13 | $2.13 | 260,800 | — | — |
| 2025-06-11 | $2.15 | $2.15 | 267,500 | — | — |
| 2025-06-10 | $2.18 | $2.18 | 290,200 | — | — |
| 2025-06-09 | $2.16 | $2.16 | 380,200 | — | — |
| 2025-06-06 | $2.12 | $2.12 | 271,500 | — | — |
| 2025-06-05 | $2.08 | $2.08 | 433,300 | — | — |
| 2025-06-04 | $2.11 | $2.11 | 637,400 | — | — |
| 2025-06-03 | $2.07 | $2.07 | 665,800 | — | — |
| 2025-06-02 | $1.93 | $1.93 | 293,400 | — | — |
| 2025-05-30 | $1.94 | $1.94 | 482,900 | — | — |
| 2025-05-29 | $2.00 | $2.00 | 211,100 | — | — |
| 2025-05-28 | $1.97 | $1.97 | 304,100 | — | — |
| 2025-05-27 | $2.06 | $2.06 | 490,900 | — | — |
| 2025-05-23 | $1.97 | $1.97 | 306,600 | — | — |
| 2025-05-22 | $2.02 | $2.02 | 394,300 | — | — |
| 2025-05-21 | $1.98 | $1.98 | 367,300 | — | — |
| 2025-05-20 | $2.14 | $2.14 | 511,600 | — | — |
| 2025-05-19 | $2.17 | $2.17 | 392,800 | — | — |
| 2025-05-16 | $2.17 | $2.17 | 453,400 | — | — |
| 2025-05-15 | $2.17 | $2.17 | 609,400 | — | — |
| 2025-05-14 | $2.18 | $2.18 | 517,900 | — | — |
| 2025-05-13 | $2.18 | $2.18 | 695,400 | — | — |
| 2025-05-12 | $2.22 | $2.22 | 1,740,300 | — | — |
| 2025-05-09 | $1.89 | $1.89 | 992,300 | — | — |
| 2025-05-08 | $1.93 | $1.93 | 1,113,300 | — | — |
| 2025-05-07 | $1.77 | $1.77 | 909,500 | — | — |
| 2025-05-06 | $2.07 | $2.07 | 459,800 | — | — |
| 2025-05-05 | $2.18 | $2.18 | 325,800 | — | — |
| 2025-05-02 | $2.20 | $2.20 | 500,500 | — | — |
| 2025-05-01 | $2.24 | $2.24 | 397,700 | — | — |
| 2025-04-30 | $2.15 | $2.15 | 538,200 | — | — |
| 2025-04-29 | $2.09 | $2.09 | 305,900 | — | — |
| 2025-04-28 | $2.09 | $2.09 | 369,400 | — | — |
| 2025-04-25 | $2.07 | $2.07 | 291,300 | — | — |
| 2025-04-24 | $2.07 | $2.07 | 303,600 | — | — |
| 2025-04-23 | $2.05 | $2.05 | 665,500 | — | — |
| 2025-04-22 | $1.98 | $1.98 | 675,400 | — | — |
| 2025-04-21 | $1.98 | $1.98 | 2,636,000 | — | — |
| 2025-04-17 | $2.07 | $2.07 | 432,000 | — | — |
| 2025-04-16 | $2.08 | $2.08 | 550,100 | — | — |
| 2025-04-15 | $2.14 | $2.14 | 581,500 | — | — |
| 2025-04-14 | $2.37 | $2.37 | 1,533,400 | — | — |
| 2025-04-11 | $2.27 | $2.27 | 375,200 | — | — |
| 2025-04-10 | $2.30 | $2.30 | 378,200 | — | — |
| 2025-04-09 | $2.41 | $2.41 | 686,000 | — | — |
| 2025-04-08 | $2.34 | $2.34 | 625,800 | — | — |
| 2025-04-07 | $2.37 | $2.37 | 783,700 | — | — |
| 2025-04-04 | $2.40 | $2.40 | 556,600 | — | — |
| 2025-04-03 | $2.40 | $2.40 | 458,700 | — | — |
| 2025-04-02 | $2.57 | $2.57 | 260,100 | — | — |
| 2025-04-01 | $2.57 | $2.57 | 341,300 | — | — |
| 2025-03-31 | $2.57 | $2.57 | 622,500 | — | — |
| 2025-03-28 | $2.63 | $2.63 | 408,900 | — | — |
| 2025-03-27 | $2.69 | $2.69 | 357,400 | — | — |
| 2025-03-26 | $2.67 | $2.67 | 321,300 | — | — |
| 2025-03-25 | $2.60 | $2.60 | 412,900 | — | — |
| 2025-03-24 | $2.57 | $2.57 | 438,100 | — | — |
| 2025-03-21 | $2.53 | $2.53 | 632,200 | — | — |
| 2025-03-20 | $2.50 | $2.50 | 1,064,800 | — | — |
| 2025-03-19 | $2.47 | $2.47 | 303,000 | — | — |
| 2025-03-18 | $2.40 | $2.40 | 346,400 | — | — |
| 2025-03-17 | $2.45 | $2.45 | 401,800 | — | — |
| 2025-03-14 | $2.41 | $2.41 | 657,200 | — | — |
| 2025-03-13 | $2.43 | $2.43 | 750,000 | — | — |
| 2025-03-12 | $2.45 | $2.45 | 1,115,300 | — | — |
| 2025-03-11 | $2.98 | $2.98 | 1,437,200 | — | — |
| 2025-03-10 | $2.40 | $2.40 | 439,700 | — | — |
| 2025-03-07 | $2.43 | $2.43 | 435,100 | — | — |
| 2025-03-06 | $2.48 | $2.48 | 564,800 | — | — |
| 2025-03-05 | $2.46 | $2.46 | 320,600 | — | — |
| 2025-03-04 | $2.55 | $2.55 | 592,800 | — | — |
| 2025-03-03 | $2.65 | $2.65 | 274,300 | — | — |
| 2025-02-28 | $2.72 | $2.72 | 393,800 | — | — |
| 2025-02-27 | $2.94 | $2.94 | 452,100 | — | — |
| 2025-02-26 | $2.93 | $2.93 | 227,300 | — | — |
| 2025-02-25 | $2.89 | $2.89 | 312,000 | — | — |
| 2025-02-24 | $2.77 | $2.77 | 265,800 | — | — |
| 2025-02-21 | $2.69 | $2.69 | 320,400 | — | — |
| 2025-02-20 | $2.71 | $2.71 | 255,200 | — | — |
| 2025-02-19 | $2.69 | $2.69 | 250,700 | — | — |
| 2025-02-18 | $2.89 | $2.89 | 271,700 | — | — |
| 2025-02-14 | $2.84 | $2.84 | 103,800 | — | — |
| 2025-02-13 | $2.84 | $2.84 | 87,300 | — | — |
| 2025-02-12 | $2.83 | $2.83 | 226,400 | — | — |
| 2025-02-11 | $2.86 | $2.86 | 275,700 | — | — |
| 2025-02-10 | $2.85 | $2.85 | 199,800 | — | — |
| 2025-02-07 | $2.80 | $2.80 | 214,200 | — | — |
| 2025-02-06 | $2.97 | $2.97 | 170,200 | — | — |
| 2025-02-05 | $2.96 | $2.96 | 249,700 | — | — |
| 2025-02-04 | $3.00 | $3.00 | 184,300 | — | — |
| 2025-02-03 | $2.90 | $2.90 | 382,600 | — | — |
| 2025-01-31 | $3.05 | $3.05 | 279,600 | — | — |
| 2025-01-30 | $3.13 | $3.13 | 257,000 | — | — |
| 2025-01-29 | $3.02 | $3.02 | 470,500 | — | — |
| 2025-01-28 | $3.14 | $3.14 | 334,800 | — | — |
| 2025-01-27 | $3.18 | $3.18 | 232,500 | — | — |
| 2025-01-24 | $3.14 | $3.14 | 194,700 | — | — |
| 2025-01-23 | $3.13 | $3.13 | 228,600 | — | — |
| 2025-01-22 | $3.06 | $3.06 | 228,100 | — | — |
| 2025-01-21 | $3.18 | $3.18 | 733,100 | — | — |
| 2025-01-17 | $3.12 | $3.12 | 369,100 | — | — |
| 2025-01-16 | $3.07 | $3.07 | 300,700 | — | — |
| 2025-01-15 | $3.05 | $3.05 | 477,600 | — | — |
| 2025-01-14 | $2.90 | $2.90 | 879,000 | — | — |
| 2025-01-13 | $2.85 | $2.85 | 395,200 | — | — |
| 2025-01-10 | $2.85 | $2.85 | 272,900 | — | — |
| 2025-01-08 | $2.97 | $2.97 | 210,700 | — | — |
| 2025-01-07 | $3.02 | $3.02 | 249,200 | — | — |
| 2025-01-06 | $3.02 | $3.02 | 288,600 | — | — |
| 2025-01-03 | $3.05 | $3.05 | 232,400 | — | — |
| 2025-01-02 | $3.01 | $3.01 | 435,300 | — | — |