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
- 2020-02-12 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 | $2.81 | $2.81 | 33,600 | — | — |
| 2025-12-30 | $3.03 | $3.03 | 322,300 | — | — |
| 2025-12-29 | $3.18 | $3.18 | 3,000 | — | — |
| 2025-12-26 | $3.21 | $3.21 | 7,300 | — | — |
| 2025-12-24 | $3.18 | $3.18 | 2,300 | — | — |
| 2025-12-23 | $3.16 | $3.16 | 17,300 | — | — |
| 2025-12-22 | $3.25 | $3.25 | 37,600 | — | — |
| 2025-12-19 | $3.12 | $3.12 | 1,800 | — | — |
| 2025-12-18 | $3.16 | $3.16 | 3,700 | — | — |
| 2025-12-17 | $3.20 | $3.20 | 24,800 | — | — |
| 2025-12-16 | $3.12 | $3.12 | 7,800 | — | — |
| 2025-12-15 | $3.19 | $3.19 | 4,800 | — | — |
| 2025-12-12 | $3.55 | $3.55 | 4,500 | — | — |
| 2025-12-11 | $3.57 | $3.57 | 2,700 | — | — |
| 2025-12-10 | $3.48 | $3.48 | 1,100 | — | — |
| 2025-12-09 | $3.52 | $3.52 | 9,000 | — | — |
| 2025-12-08 | $3.56 | $3.56 | 10,200 | — | — |
| 2025-12-05 | $3.60 | $3.60 | 2,200 | — | — |
| 2025-12-04 | $3.62 | $3.62 | 2,900 | — | — |
| 2025-12-03 | $3.58 | $3.58 | 4,500 | — | — |
| 2025-12-02 | $3.60 | $3.60 | 4,100 | — | — |
| 2025-12-01 | $3.57 | $3.57 | 12,600 | — | — |
| 2025-11-28 | $3.37 | $3.37 | 1,200 | — | — |
| 2025-11-26 | $3.37 | $3.37 | 400 | — | — |
| 2025-11-25 | $3.47 | $3.47 | 400 | — | — |
| 2025-11-24 | $3.26 | $3.26 | 2,900 | — | — |
| 2025-11-21 | $3.32 | $3.32 | 1,600 | — | — |
| 2025-11-20 | $3.18 | $3.18 | 1,100 | — | — |
| 2025-11-19 | $3.10 | $3.10 | 4,200 | — | — |
| 2025-11-18 | $3.01 | $3.01 | 1,300 | — | — |
| 2025-11-17 | $3.09 | $3.09 | 2,800 | — | — |
| 2025-11-14 | $3.14 | $3.14 | 8,100 | — | — |
| 2025-11-13 | $3.20 | $3.20 | 7,400 | — | — |
| 2025-11-12 | $3.18 | $3.18 | 7,600 | — | — |
| 2025-11-11 | $3.28 | $3.28 | 20,100 | — | — |
| 2025-11-10 | $3.30 | $3.30 | 7,400 | — | — |
| 2025-11-07 | $3.28 | $3.28 | 31,800 | — | — |
| 2025-11-06 | $3.48 | $3.48 | 17,100 | — | — |
| 2025-11-05 | $3.60 | $3.60 | 6,900 | — | — |
| 2025-11-04 | $3.82 | $3.82 | 6,200 | — | — |
| 2025-11-03 | $3.70 | $3.70 | 9,400 | — | — |
| 2025-10-31 | $3.49 | $3.49 | 9,000 | — | — |
| 2025-10-30 | $3.48 | $3.48 | 15,800 | — | — |
| 2025-10-29 | $3.67 | $3.67 | 9,000 | — | — |
| 2025-10-28 | $3.82 | $3.82 | 600 | — | — |
| 2025-10-27 | $3.88 | $3.88 | 2,400 | — | — |
| 2025-10-24 | $3.88 | $3.88 | 11,100 | — | — |
| 2025-10-23 | $3.99 | $3.99 | 42,900 | — | — |
| 2025-10-22 | $3.69 | $3.69 | 22,700 | — | — |
| 2025-10-21 | $3.64 | $3.64 | 2,000 | — | — |
| 2025-10-20 | $3.50 | $3.50 | 10,900 | — | — |
| 2025-10-17 | $3.31 | $3.31 | 7,900 | — | — |
| 2025-10-16 | $3.79 | $3.79 | 24,700 | — | — |
| 2025-10-15 | $3.70 | $3.70 | 18,300 | — | — |
| 2025-10-14 | $3.56 | $3.56 | 5,700 | — | — |
| 2025-10-13 | $3.53 | $3.53 | 27,100 | — | — |
| 2025-10-10 | $3.57 | $3.57 | 59,500 | — | — |
| 2025-10-09 | $4.10 | $4.10 | 56,000 | — | — |
| 2025-10-08 | $3.62 | $3.62 | 24,800 | — | — |
| 2025-10-07 | $3.77 | $3.77 | 11,200 | — | — |
| 2025-10-06 | $3.72 | $3.72 | 20,000 | — | — |
| 2025-10-03 | $3.86 | $3.86 | 79,800 | — | — |
| 2025-10-02 | $3.60 | $3.60 | 19,600 | — | — |
| 2025-10-01 | $3.43 | $3.43 | 10,000 | — | — |
| 2025-09-30 | $3.41 | $3.41 | 12,400 | — | — |
| 2025-09-29 | $3.46 | $3.46 | 31,300 | — | — |
| 2025-09-26 | $3.41 | $3.41 | 31,600 | — | — |
| 2025-09-25 | $3.53 | $3.53 | 52,800 | — | — |
| 2025-09-24 | $3.44 | $3.44 | 16,900 | — | — |
| 2025-09-23 | $3.25 | $3.25 | 16,100 | — | — |
| 2025-09-22 | $3.44 | $3.44 | 23,200 | — | — |
| 2025-09-19 | $3.40 | $3.40 | 50,600 | — | — |
| 2025-09-18 | $3.21 | $3.21 | 103,000 | — | — |
| 2025-09-17 | $3.06 | $3.06 | 912,200 | — | — |
| 2025-09-16 | $3.85 | $3.85 | 191,200 | — | — |
| 2025-09-15 | $3.53 | $3.53 | 316,800 | — | — |
| 2025-09-12 | $4.21 | $4.21 | 11,460,500 | — | — |
| 2025-09-11 | $2.83 | $2.83 | 1,333,400 | — | — |
| 2025-09-10 | $2.73 | $2.73 | 2,600 | — | — |
| 2025-09-09 | $2.78 | $2.78 | 5,000 | — | — |
| 2025-09-08 | $2.67 | $2.67 | 42,500 | — | — |
| 2025-09-05 | $2.58 | $2.58 | 2,800 | — | — |
| 2025-09-04 | $2.59 | $2.59 | 1,700 | — | — |
| 2025-09-03 | $2.58 | $2.58 | 1,300 | — | — |
| 2025-09-02 | $2.60 | $2.60 | 17,700 | — | — |
| 2025-08-29 | $2.46 | $2.46 | 0 | — | — |
| 2025-08-28 | $2.46 | $2.46 | 5,100 | — | — |
| 2025-08-27 | $2.50 | $2.50 | 33,800 | — | — |
| 2025-08-26 | $2.53 | $2.53 | 20,800 | — | — |
| 2025-08-25 | $2.40 | $2.40 | 1,700 | — | — |
| 2025-08-22 | $2.40 | $2.40 | 4,700 | — | — |
| 2025-08-21 | $2.26 | $2.26 | 4,400 | — | — |
| 2025-08-20 | $2.40 | $2.40 | 101,200 | — | — |
| 2025-08-19 | $2.48 | $2.48 | 104,600 | — | — |
| 2025-08-18 | $2.50 | $2.50 | 104,000 | — | — |
| 2025-08-15 | $2.27 | $2.27 | 38,100 | — | — |
| 2025-08-14 | $2.58 | $2.58 | 2,300 | — | — |
| 2025-08-13 | $2.51 | $2.51 | 41,500 | — | — |
| 2025-08-12 | $2.45 | $2.45 | 60,200 | — | — |
| 2025-08-11 | $2.27 | $2.27 | 8,300 | — | — |
| 2025-08-08 | $2.31 | $2.31 | 37,800 | — | — |
| 2025-08-07 | $2.20 | $2.20 | 4,700 | — | — |
| 2025-08-06 | $2.37 | $2.37 | 22,500 | — | — |
| 2025-08-05 | $2.35 | $2.35 | 36,500 | — | — |
| 2025-08-04 | $2.18 | $2.18 | 18,700 | — | — |
| 2025-08-01 | $2.16 | $2.16 | 6,600 | — | — |
| 2025-07-31 | $2.31 | $2.31 | 83,900 | — | — |
| 2025-07-30 | $2.45 | $2.45 | 0 | — | — |
| 2025-07-29 | $2.45 | $2.45 | 11,400 | — | — |
| 2025-07-28 | $2.56 | $2.56 | 1,400 | — | — |
| 2025-07-25 | $2.65 | $2.65 | 3,200 | — | — |
| 2025-07-24 | $2.65 | $2.65 | 1,500 | — | — |
| 2025-07-23 | $2.61 | $2.61 | 5,100 | — | — |
| 2025-07-22 | $2.70 | $2.70 | 8,900 | — | — |
| 2025-07-21 | $2.67 | $2.67 | 29,900 | — | — |
| 2025-07-18 | $2.80 | $2.80 | 25,100 | — | — |
| 2025-07-17 | $2.57 | $2.57 | 14,900 | — | — |
| 2025-07-16 | $2.64 | $2.64 | 3,000 | — | — |
| 2025-07-15 | $2.69 | $2.69 | 54,100 | — | — |
| 2025-07-14 | $2.75 | $2.75 | 113,200 | — | — |
| 2025-07-11 | $2.41 | $2.41 | 38,100 | — | — |
| 2025-07-10 | $2.27 | $2.27 | 19,700 | — | — |
| 2025-07-09 | $2.16 | $2.16 | 1,500 | — | — |
| 2025-07-08 | $2.13 | $2.13 | 28,300 | — | — |
| 2025-07-07 | $2.06 | $2.06 | 2,900 | — | — |
| 2025-07-03 | $2.04 | $2.04 | 30,900 | — | — |
| 2025-07-02 | $2.00 | $2.00 | 3,900 | — | — |
| 2025-07-01 | $2.03 | $2.03 | 2,300 | — | — |
| 2025-06-30 | $2.07 | $2.07 | 2,200 | — | — |
| 2025-06-27 | $2.09 | $2.09 | 6,600 | — | — |
| 2025-06-26 | $2.16 | $2.16 | 6,900 | — | — |
| 2025-06-25 | $2.16 | $2.16 | 4,600 | — | — |
| 2025-06-24 | $2.20 | $2.20 | 2,000 | — | — |
| 2025-06-23 | $2.16 | $2.16 | 2,500 | — | — |
| 2025-06-20 | $2.11 | $2.11 | 5,600 | — | — |
| 2025-06-18 | $2.11 | $2.11 | 10,300 | — | — |
| 2025-06-17 | $2.06 | $2.06 | 20,600 | — | — |
| 2025-06-16 | $2.11 | $2.11 | 59,200 | — | — |
| 2025-06-13 | $2.04 | $2.04 | 112,800 | — | — |
| 2025-06-12 | $2.05 | $2.05 | 4,800 | — | — |
| 2025-06-11 | $2.05 | $2.05 | 4,800 | — | — |
| 2025-06-10 | $2.10 | $2.10 | 4,500 | — | — |
| 2025-06-09 | $2.08 | $2.08 | 16,000 | — | — |
| 2025-06-06 | $2.03 | $2.03 | 41,400 | — | — |
| 2025-06-05 | $1.89 | $1.89 | 26,600 | — | — |
| 2025-06-04 | $2.01 | $2.01 | 5,200 | — | — |
| 2025-06-03 | $2.01 | $2.01 | 2,200 | — | — |
| 2025-06-02 | $2.02 | $2.02 | 700 | — | — |
| 2025-05-30 | $2.04 | $2.04 | 4,000 | — | — |
| 2025-05-29 | $2.07 | $2.07 | 2,600 | — | — |
| 2025-05-28 | $2.00 | $2.00 | 7,000 | — | — |
| 2025-05-27 | $2.00 | $2.00 | 1,500 | — | — |
| 2025-05-23 | $2.03 | $2.03 | 8,800 | — | — |
| 2025-05-22 | $2.01 | $2.01 | 5,200 | — | — |
| 2025-05-21 | $2.00 | $2.00 | 30,600 | — | — |
| 2025-05-20 | $2.17 | $2.17 | 23,900 | — | — |
| 2025-05-19 | $2.14 | $2.14 | 20,300 | — | — |
| 2025-05-16 | $2.23 | $2.23 | 116,100 | — | — |
| 2025-05-15 | $2.19 | $2.19 | 38,000 | — | — |
| 2025-05-14 | $2.26 | $2.26 | 45,700 | — | — |
| 2025-05-13 | $2.20 | $2.20 | 18,400 | — | — |
| 2025-05-12 | $2.21 | $2.21 | 28,500 | — | — |
| 2025-05-09 | $2.25 | $2.25 | 77,300 | — | — |
| 2025-05-08 | $2.11 | $2.11 | 35,800 | — | — |
| 2025-05-07 | $2.06 | $2.06 | 51,200 | — | — |
| 2025-05-06 | $2.16 | $2.16 | 57,700 | — | — |
| 2025-05-05 | $2.14 | $2.14 | 33,700 | — | — |
| 2025-05-02 | $2.15 | $2.15 | 12,900 | — | — |
| 2025-05-01 | $2.13 | $2.13 | 51,300 | — | — |
| 2025-04-30 | $2.04 | $2.04 | 56,500 | — | — |
| 2025-04-29 | $2.03 | $2.03 | 108,300 | — | — |
| 2025-04-28 | $1.90 | $1.90 | 110,100 | — | — |
| 2025-04-25 | $1.85 | $1.85 | 170,400 | — | — |
| 2025-04-24 | $1.95 | $1.95 | 155,000 | — | — |
| 2025-04-23 | $1.77 | $1.77 | 75,900 | — | — |
| 2025-04-22 | $1.70 | $1.70 | 116,600 | — | — |
| 2025-04-21 | $1.82 | $1.82 | 51,500 | — | — |
| 2025-04-17 | $1.80 | $1.80 | 57,500 | — | — |
| 2025-04-16 | $1.80 | $1.80 | 10,100 | — | — |
| 2025-04-15 | $1.90 | $1.90 | 97,700 | — | — |
| 2025-04-14 | $1.85 | $1.85 | 187,400 | — | — |
| 2025-04-11 | $1.73 | $1.73 | 41,500 | — | — |
| 2025-04-10 | $1.87 | $1.87 | 140,500 | — | — |
| 2025-04-09 | $2.00 | $2.00 | 10,700 | — | — |
| 2025-04-08 | $1.80 | $1.80 | 30,100 | — | — |
| 2025-04-07 | $2.05 | $2.05 | 40,800 | — | — |
| 2025-04-04 | $2.21 | $2.21 | 7,300 | — | — |
| 2025-04-03 | $2.48 | $2.48 | 10,400 | — | — |
| 2025-04-02 | $2.57 | $2.57 | 5,200 | — | — |
| 2025-04-01 | $2.61 | $2.61 | 8,000 | — | — |
| 2025-03-31 | $2.62 | $2.62 | 1,000 | — | — |
| 2025-03-28 | $2.62 | $2.62 | 6,700 | — | — |
| 2025-03-27 | $2.70 | $2.70 | 9,400 | — | — |
| 2025-03-26 | $2.65 | $2.65 | 34,800 | — | — |
| 2025-03-25 | $2.75 | $2.75 | 42,000 | — | — |
| 2025-03-24 | $3.01 | $3.01 | 88,700 | — | — |
| 2025-03-21 | $3.20 | $3.20 | 2,100 | — | — |
| 2025-03-20 | $3.21 | $3.21 | 18,900 | — | — |
| 2025-03-19 | $3.25 | $3.25 | 16,500 | — | — |
| 2025-03-18 | $3.27 | $3.27 | 20,600 | — | — |
| 2025-03-17 | $3.27 | $3.27 | 7,800 | — | — |
| 2025-03-14 | $3.18 | $3.18 | 18,600 | — | — |
| 2025-03-13 | $3.21 | $3.21 | 11,500 | — | — |
| 2025-03-12 | $3.22 | $3.22 | 11,000 | — | — |
| 2025-03-11 | $3.36 | $3.36 | 7,200 | — | — |
| 2025-03-10 | $3.21 | $3.21 | 41,000 | — | — |
| 2025-03-07 | $3.52 | $3.52 | 9,100 | — | — |
| 2025-03-06 | $3.58 | $3.58 | 19,200 | — | — |
| 2025-03-05 | $3.43 | $3.43 | 5,700 | — | — |
| 2025-03-04 | $3.48 | $3.48 | 52,700 | — | — |
| 2025-03-03 | $3.51 | $3.51 | 56,800 | — | — |
| 2025-02-28 | $3.44 | $3.44 | 72,100 | — | — |
| 2025-02-27 | $3.50 | $3.50 | 48,400 | — | — |
| 2025-02-26 | $3.57 | $3.57 | 70,900 | — | — |
| 2025-02-25 | $3.27 | $3.27 | 98,400 | — | — |
| 2025-02-24 | $3.69 | $3.69 | 20,500 | — | — |
| 2025-02-21 | $3.78 | $3.78 | 61,200 | — | — |
| 2025-02-20 | $3.49 | $3.49 | 16,300 | — | — |
| 2025-02-19 | $3.30 | $3.30 | 12,400 | — | — |
| 2025-02-18 | $3.20 | $3.20 | 16,600 | — | — |
| 2025-02-14 | $3.08 | $3.08 | 22,900 | — | — |
| 2025-02-13 | $3.14 | $3.14 | 300 | — | — |
| 2025-02-12 | $3.05 | $3.05 | 5,400 | — | — |
| 2025-02-11 | $3.04 | $3.04 | 1,800 | — | — |
| 2025-02-10 | $2.92 | $2.92 | 6,900 | — | — |
| 2025-02-07 | $3.08 | $3.08 | 6,000 | — | — |
| 2025-02-06 | $3.21 | $3.21 | 2,200 | — | — |
| 2025-02-05 | $3.38 | $3.38 | 3,100 | — | — |
| 2025-02-04 | $3.28 | $3.28 | 2,600 | — | — |
| 2025-02-03 | $3.25 | $3.25 | 1,700 | — | — |
| 2025-01-31 | $3.28 | $3.28 | 6,000 | — | — |
| 2025-01-30 | $3.40 | $3.40 | 6,800 | — | — |
| 2025-01-29 | $3.32 | $3.32 | 6,800 | — | — |
| 2025-01-28 | $3.32 | $3.32 | 106,100 | — | — |
| 2025-01-27 | $3.15 | $3.15 | 50,500 | — | — |
| 2025-01-24 | $3.05 | $3.05 | 4,000 | — | — |
| 2025-01-23 | $3.03 | $3.03 | 3,900 | — | — |
| 2025-01-22 | $3.05 | $3.05 | 3,600 | — | — |
| 2025-01-21 | $3.11 | $3.11 | 11,500 | — | — |
| 2025-01-17 | $2.93 | $2.93 | 4,300 | — | — |
| 2025-01-16 | $3.05 | $3.05 | 5,500 | — | — |
| 2025-01-15 | $2.98 | $2.98 | 3,400 | — | — |
| 2025-01-14 | $2.97 | $2.97 | 18,200 | — | — |
| 2025-01-13 | $2.91 | $2.91 | 20,100 | — | — |
| 2025-01-10 | $3.14 | $3.14 | 14,900 | — | — |
| 2025-01-08 | $3.31 | $3.31 | 15,500 | — | — |
| 2025-01-07 | $3.34 | $3.34 | 19,100 | — | — |
| 2025-01-06 | $3.51 | $3.51 | 16,700 | — | — |
| 2025-01-03 | $3.35 | $3.35 | 15,200 | — | — |
| 2025-01-02 | $3.17 | $3.17 | 59,200 | — | — |