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
- 2021-02-24 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 | $3.91 | $3.91 | 96,700 | — | — |
| 2025-12-30 | $3.76 | $3.76 | 86,300 | — | — |
| 2025-12-29 | $3.39 | $3.39 | 287,000 | — | — |
| 2025-12-26 | $3.65 | $3.65 | 145,100 | — | — |
| 2025-12-24 | $3.60 | $3.60 | 39,100 | — | — |
| 2025-12-23 | $3.56 | $3.56 | 258,100 | — | — |
| 2025-12-22 | $3.79 | $3.79 | 234,000 | — | — |
| 2025-12-19 | $3.86 | $3.86 | 92,000 | — | — |
| 2025-12-18 | $3.57 | $3.57 | 81,400 | — | — |
| 2025-12-17 | $3.51 | $3.51 | 52,900 | — | — |
| 2025-12-16 | $3.70 | $3.70 | 86,200 | — | — |
| 2025-12-15 | $3.66 | $3.66 | 111,500 | — | — |
| 2025-12-12 | $3.89 | $3.89 | 117,900 | — | — |
| 2025-12-11 | $4.07 | $4.07 | 110,800 | — | — |
| 2025-12-10 | $4.14 | $4.14 | 249,600 | — | — |
| 2025-12-09 | $4.36 | $4.36 | 133,500 | — | — |
| 2025-12-08 | $4.16 | $4.16 | 150,900 | — | — |
| 2025-12-05 | $4.37 | $4.37 | 127,600 | — | — |
| 2025-12-04 | $4.50 | $4.50 | 113,200 | — | — |
| 2025-12-03 | $4.37 | $4.37 | 145,200 | — | — |
| 2025-12-02 | $4.11 | $4.11 | 145,300 | — | — |
| 2025-12-01 | $4.04 | $4.04 | 90,000 | — | — |
| 2025-11-28 | $4.18 | $4.18 | 78,100 | — | — |
| 2025-11-26 | $3.99 | $3.99 | 100,600 | — | — |
| 2025-11-25 | $3.92 | $3.92 | 162,500 | — | — |
| 2025-11-24 | $3.95 | $3.95 | 225,400 | — | — |
| 2025-11-21 | $3.70 | $3.70 | 177,300 | — | — |
| 2025-11-20 | $3.50 | $3.50 | 211,900 | — | — |
| 2025-11-19 | $4.02 | $4.02 | 221,200 | — | — |
| 2025-11-18 | $4.16 | $4.16 | 123,700 | — | — |
| 2025-11-17 | $4.09 | $4.09 | 291,800 | — | — |
| 2025-11-14 | $4.44 | $4.44 | 198,500 | — | — |
| 2025-11-13 | $4.66 | $4.66 | 434,100 | — | — |
| 2025-11-12 | $4.52 | $4.52 | 242,400 | — | — |
| 2025-11-11 | $4.66 | $4.66 | 203,600 | — | — |
| 2025-11-10 | $4.55 | $4.55 | 353,100 | — | — |
| 2025-11-07 | $4.17 | $4.17 | 315,200 | — | — |
| 2025-11-06 | $3.90 | $3.90 | 166,900 | — | — |
| 2025-11-05 | $4.05 | $4.05 | 84,000 | — | — |
| 2025-11-04 | $3.84 | $3.84 | 202,300 | — | — |
| 2025-11-03 | $4.19 | $4.19 | 253,600 | — | — |
| 2025-10-31 | $4.26 | $4.26 | 237,800 | — | — |
| 2025-10-30 | $4.20 | $4.20 | 202,600 | — | — |
| 2025-10-29 | $4.47 | $4.47 | 458,500 | — | — |
| 2025-10-28 | $4.56 | $4.56 | 232,600 | — | — |
| 2025-10-27 | $4.28 | $4.28 | 156,500 | — | — |
| 2025-10-24 | $4.25 | $4.25 | 225,400 | — | — |
| 2025-10-23 | $4.10 | $4.10 | 106,500 | — | — |
| 2025-10-22 | $3.95 | $3.95 | 165,800 | — | — |
| 2025-10-21 | $4.01 | $4.01 | 170,600 | — | — |
| 2025-10-20 | $3.85 | $3.85 | 212,300 | — | — |
| 2025-10-17 | $3.22 | $3.22 | 188,700 | — | — |
| 2025-10-16 | $3.38 | $3.38 | 264,700 | — | — |
| 2025-10-15 | $3.64 | $3.64 | 185,200 | — | — |
| 2025-10-14 | $3.86 | $3.86 | 232,200 | — | — |
| 2025-10-13 | $3.86 | $3.86 | 183,400 | — | — |
| 2025-10-10 | $3.54 | $3.54 | 450,700 | — | — |
| 2025-10-09 | $3.74 | $3.74 | 644,800 | — | — |
| 2025-10-08 | $3.32 | $3.32 | 238,100 | — | — |
| 2025-10-07 | $3.07 | $3.07 | 229,400 | — | — |
| 2025-10-06 | $3.14 | $3.14 | 417,100 | — | — |
| 2025-10-03 | $3.21 | $3.21 | 130,700 | — | — |
| 2025-10-02 | $3.20 | $3.20 | 282,600 | — | — |
| 2025-10-01 | $3.29 | $3.29 | 178,400 | — | — |
| 2025-09-30 | $3.28 | $3.28 | 313,800 | — | — |
| 2025-09-29 | $3.30 | $3.30 | 769,200 | — | — |
| 2025-09-26 | $3.17 | $3.17 | 595,700 | — | — |
| 2025-09-25 | $3.36 | $3.36 | 900,400 | — | — |
| 2025-09-24 | $3.34 | $3.34 | 22,813,900 | — | — |
| 2025-09-23 | $3.00 | $3.00 | 241,200 | — | — |
| 2025-09-22 | $3.01 | $3.01 | 601,500 | — | — |
| 2025-09-19 | $2.98 | $2.98 | 3,681,400 | — | — |
| 2025-09-18 | $3.16 | $3.16 | 41,400 | — | — |
| 2025-09-17 | $3.12 | $3.12 | 38,300 | — | — |
| 2025-09-16 | $3.18 | $3.18 | 66,100 | — | — |
| 2025-09-15 | $3.14 | $3.14 | 104,200 | — | — |
| 2025-09-12 | $3.19 | $3.19 | 22,800 | — | — |
| 2025-09-11 | $3.08 | $3.08 | 58,900 | — | — |
| 2025-09-10 | $3.24 | $3.24 | 64,400 | — | — |
| 2025-09-09 | $3.24 | $3.24 | 103,000 | — | — |
| 2025-09-08 | $2.92 | $2.92 | 26,200 | — | — |
| 2025-09-05 | $2.98 | $2.98 | 35,200 | — | — |
| 2025-09-04 | $3.01 | $3.01 | 25,700 | — | — |
| 2025-09-03 | $2.91 | $2.91 | 21,400 | — | — |
| 2025-09-02 | $2.87 | $2.87 | 12,600 | — | — |
| 2025-08-29 | $2.86 | $2.86 | 18,000 | — | — |
| 2025-08-28 | $2.91 | $2.91 | 22,000 | — | — |
| 2025-08-27 | $2.90 | $2.90 | 42,800 | — | — |
| 2025-08-26 | $2.94 | $2.94 | 16,100 | — | — |
| 2025-08-25 | $3.02 | $3.02 | 31,600 | — | — |
| 2025-08-22 | $3.03 | $3.03 | 38,500 | — | — |
| 2025-08-21 | $2.78 | $2.78 | 13,500 | — | — |
| 2025-08-20 | $2.73 | $2.73 | 13,600 | — | — |
| 2025-08-19 | $2.74 | $2.74 | 8,200 | — | — |
| 2025-08-18 | $2.85 | $2.85 | 13,900 | — | — |
| 2025-08-15 | $2.71 | $2.71 | 31,000 | — | — |
| 2025-08-14 | $2.68 | $2.68 | 58,300 | — | — |
| 2025-08-13 | $2.89 | $2.89 | 13,700 | — | — |
| 2025-08-12 | $2.94 | $2.94 | 16,400 | — | — |
| 2025-08-11 | $2.95 | $2.95 | 15,700 | — | — |
| 2025-08-08 | $2.90 | $2.90 | 20,700 | — | — |
| 2025-08-07 | $2.95 | $2.95 | 32,500 | — | — |
| 2025-08-06 | $3.09 | $3.09 | 27,500 | — | — |
| 2025-08-05 | $2.97 | $2.97 | 60,200 | — | — |
| 2025-08-04 | $2.85 | $2.85 | 22,900 | — | — |
| 2025-08-01 | $2.60 | $2.60 | 20,500 | — | — |
| 2025-07-31 | $2.78 | $2.78 | 22,900 | — | — |
| 2025-07-30 | $2.86 | $2.86 | 30,100 | — | — |
| 2025-07-29 | $2.65 | $2.65 | 33,600 | — | — |
| 2025-07-28 | $2.77 | $2.77 | 27,900 | — | — |
| 2025-07-25 | $2.83 | $2.83 | 13,400 | — | — |
| 2025-07-24 | $2.83 | $2.83 | 19,000 | — | — |
| 2025-07-23 | $2.87 | $2.87 | 24,600 | — | — |
| 2025-07-22 | $2.87 | $2.87 | 27,100 | — | — |
| 2025-07-21 | $2.70 | $2.70 | 61,200 | — | — |
| 2025-07-18 | $3.00 | $3.00 | 64,900 | — | — |
| 2025-07-17 | $3.19 | $3.19 | 70,900 | — | — |
| 2025-07-16 | $3.36 | $3.36 | 98,000 | — | — |
| 2025-07-15 | $3.15 | $3.15 | 49,100 | — | — |
| 2025-07-14 | $3.12 | $3.12 | 35,400 | — | — |
| 2025-07-11 | $3.21 | $3.21 | 43,900 | — | — |
| 2025-07-10 | $3.40 | $3.40 | 78,500 | — | — |
| 2025-07-09 | $3.11 | $3.11 | 94,500 | — | — |
| 2025-07-08 | $3.17 | $3.17 | 160,900 | — | — |
| 2025-07-07 | $3.52 | $3.52 | 193,900 | — | — |
| 2025-07-03 | $2.77 | $2.77 | 117,400 | — | — |
| 2025-07-02 | $2.69 | $2.69 | 12,100 | — | — |
| 2025-07-01 | $2.73 | $2.73 | 50,400 | — | — |
| 2025-06-30 | $2.56 | $2.56 | 114,500 | — | — |
| 2025-06-27 | $2.66 | $2.66 | 88,300 | — | — |
| 2025-06-26 | $2.59 | $2.59 | 39,500 | — | — |
| 2025-06-25 | $2.46 | $2.46 | 124,200 | — | — |
| 2025-06-24 | $2.25 | $2.25 | 46,600 | — | — |
| 2025-06-23 | $1.96 | $1.96 | 18,600 | — | — |
| 2025-06-20 | $2.02 | $2.02 | 25,300 | — | — |
| 2025-06-18 | $1.97 | $1.97 | 11,900 | — | — |
| 2025-06-17 | $2.01 | $2.01 | 53,800 | — | — |
| 2025-06-16 | $1.84 | $1.84 | 19,200 | — | — |
| 2025-06-13 | $1.87 | $1.87 | 78,800 | — | — |
| 2025-06-12 | $2.06 | $2.06 | 20,600 | — | — |
| 2025-06-11 | $2.12 | $2.12 | 57,200 | — | — |
| 2025-06-10 | $2.14 | $2.14 | 30,900 | — | — |
| 2025-06-09 | $2.16 | $2.16 | 18,500 | — | — |
| 2025-06-06 | $2.04 | $2.04 | 14,900 | — | — |
| 2025-06-05 | $2.16 | $2.16 | 21,400 | — | — |
| 2025-06-04 | $2.20 | $2.20 | 25,200 | — | — |
| 2025-06-03 | $2.19 | $2.19 | 14,600 | — | — |
| 2025-06-02 | $2.19 | $2.19 | 24,300 | — | — |
| 2025-05-30 | $2.14 | $2.14 | 17,300 | — | — |
| 2025-05-29 | $2.14 | $2.14 | 27,200 | — | — |
| 2025-05-28 | $2.08 | $2.08 | 26,300 | — | — |
| 2025-05-27 | $2.10 | $2.10 | 25,800 | — | — |
| 2025-05-23 | $2.05 | $2.05 | 83,800 | — | — |
| 2025-05-22 | $2.25 | $2.25 | 23,000 | — | — |
| 2025-05-21 | $2.15 | $2.15 | 9,200 | — | — |
| 2025-05-20 | $2.27 | $2.27 | 42,100 | — | — |
| 2025-05-19 | $2.35 | $2.35 | 25,100 | — | — |
| 2025-05-16 | $2.43 | $2.43 | 99,900 | — | — |
| 2025-05-15 | $2.62 | $2.62 | 276,800 | — | — |
| 2025-05-14 | $2.31 | $2.31 | 36,000 | — | — |
| 2025-05-13 | $2.38 | $2.38 | 71,300 | — | — |
| 2025-05-12 | $2.45 | $2.45 | 45,800 | — | — |
| 2025-05-09 | $2.33 | $2.33 | 20,100 | — | — |
| 2025-05-08 | $2.32 | $2.32 | 53,500 | — | — |
| 2025-05-07 | $2.06 | $2.06 | 6,500 | — | — |
| 2025-05-06 | $2.05 | $2.05 | 41,300 | — | — |
| 2025-05-05 | $2.03 | $2.03 | 13,300 | — | — |
| 2025-05-02 | $2.04 | $2.04 | 11,100 | — | — |
| 2025-05-01 | $2.08 | $2.08 | 13,000 | — | — |
| 2025-04-30 | $2.00 | $2.00 | 48,200 | — | — |
| 2025-04-29 | $2.05 | $2.05 | 24,400 | — | — |
| 2025-04-28 | $2.11 | $2.11 | 49,800 | — | — |
| 2025-04-25 | $2.13 | $2.13 | 58,300 | — | — |
| 2025-04-24 | $1.99 | $1.99 | 57,200 | — | — |
| 2025-04-23 | $1.84 | $1.84 | 113,500 | — | — |
| 2025-04-22 | $1.68 | $1.68 | 70,600 | — | — |
| 2025-04-21 | $1.65 | $1.65 | 96,600 | — | — |
| 2025-04-17 | $1.54 | $1.54 | 16,500 | — | — |
| 2025-04-16 | $1.47 | $1.47 | 87,700 | — | — |
| 2025-04-15 | $1.55 | $1.55 | 66,200 | — | — |
| 2025-04-14 | $1.54 | $1.54 | 74,200 | — | — |
| 2025-04-11 | $1.55 | $1.55 | 164,900 | — | — |
| 2025-04-10 | $1.73 | $1.73 | 84,200 | — | — |
| 2025-04-09 | $1.64 | $1.64 | 108,400 | — | — |
| 2025-04-08 | $1.60 | $1.60 | 65,400 | — | — |
| 2025-04-07 | $1.71 | $1.71 | 92,900 | — | — |
| 2025-04-04 | $1.74 | $1.74 | 52,500 | — | — |
| 2025-04-03 | $1.78 | $1.78 | 54,100 | — | — |
| 2025-04-02 | $1.88 | $1.88 | 113,000 | — | — |
| 2025-04-01 | $1.79 | $1.79 | 64,100 | — | — |
| 2025-03-31 | $1.94 | $1.94 | 93,400 | — | — |
| 2025-03-28 | $1.98 | $1.98 | 70,400 | — | — |
| 2025-03-27 | $2.02 | $2.02 | 198,100 | — | — |
| 2025-03-26 | $1.91 | $1.91 | 70,700 | — | — |
| 2025-03-25 | $2.05 | $2.05 | 336,900 | — | — |
| 2025-03-24 | $2.16 | $2.16 | 65,100 | — | — |
| 2025-03-21 | $2.05 | $2.05 | 48,700 | — | — |
| 2025-03-20 | $2.15 | $2.15 | 27,000 | — | — |
| 2025-03-19 | $2.24 | $2.24 | 22,600 | — | — |
| 2025-03-18 | $2.13 | $2.13 | 15,600 | — | — |
| 2025-03-17 | $2.15 | $2.15 | 18,700 | — | — |
| 2025-03-14 | $2.14 | $2.14 | 81,300 | — | — |
| 2025-03-13 | $2.05 | $2.05 | 41,900 | — | — |
| 2025-03-12 | $2.19 | $2.19 | 35,800 | — | — |
| 2025-03-11 | $2.07 | $2.07 | 48,500 | — | — |
| 2025-03-10 | $2.11 | $2.11 | 38,300 | — | — |
| 2025-03-07 | $2.26 | $2.26 | 56,700 | — | — |
| 2025-03-06 | $2.26 | $2.26 | 88,600 | — | — |
| 2025-03-05 | $2.08 | $2.08 | 211,300 | — | — |
| 2025-03-04 | $2.07 | $2.07 | 148,400 | — | — |
| 2025-03-03 | $2.24 | $2.24 | 83,500 | — | — |
| 2025-02-28 | $2.45 | $2.45 | 95,900 | — | — |
| 2025-02-27 | $2.61 | $2.61 | 75,200 | — | — |
| 2025-02-26 | $2.66 | $2.66 | 96,700 | — | — |
| 2025-02-25 | $2.50 | $2.50 | 141,600 | — | — |
| 2025-02-24 | $2.59 | $2.59 | 104,900 | — | — |
| 2025-02-21 | $2.68 | $2.68 | 57,800 | — | — |
| 2025-02-20 | $2.68 | $2.68 | 121,100 | — | — |
| 2025-02-19 | $2.61 | $2.61 | 98,700 | — | — |
| 2025-02-18 | $2.68 | $2.68 | 619,200 | — | — |
| 2025-02-14 | $3.01 | $3.01 | 93,300 | — | — |
| 2025-02-13 | $3.07 | $3.07 | 59,000 | — | — |
| 2025-02-12 | $3.03 | $3.03 | 52,700 | — | — |
| 2025-02-11 | $2.98 | $2.98 | 106,100 | — | — |
| 2025-02-10 | $3.16 | $3.16 | 77,800 | — | — |
| 2025-02-07 | $3.18 | $3.18 | 49,800 | — | — |
| 2025-02-06 | $3.24 | $3.24 | 167,300 | — | — |
| 2025-02-05 | $3.24 | $3.24 | 143,700 | — | — |
| 2025-02-04 | $3.15 | $3.15 | 110,000 | — | — |
| 2025-02-03 | $3.17 | $3.17 | 327,300 | — | — |
| 2025-01-31 | $3.58 | $3.58 | 77,700 | — | — |
| 2025-01-30 | $3.70 | $3.70 | 81,800 | — | — |
| 2025-01-29 | $3.90 | $3.90 | 75,600 | — | — |
| 2025-01-28 | $3.97 | $3.97 | 56,600 | — | — |
| 2025-01-27 | $4.22 | $4.22 | 143,700 | — | — |
| 2025-01-24 | $4.72 | $4.72 | 137,700 | — | — |
| 2025-01-23 | $4.74 | $4.74 | 91,000 | — | — |
| 2025-01-22 | $5.03 | $5.03 | 221,700 | — | — |
| 2025-01-21 | $4.65 | $4.65 | 93,900 | — | — |
| 2025-01-17 | $4.58 | $4.58 | 132,200 | — | — |
| 2025-01-16 | $4.41 | $4.41 | 90,000 | — | — |
| 2025-01-15 | $4.49 | $4.49 | 113,100 | — | — |
| 2025-01-14 | $4.32 | $4.32 | 107,300 | — | — |
| 2025-01-13 | $4.85 | $4.85 | 139,700 | — | — |
| 2025-01-10 | $5.15 | $5.15 | 115,300 | — | — |
| 2025-01-08 | $5.88 | $5.88 | 248,400 | — | — |
| 2025-01-07 | $7.17 | $7.17 | 276,900 | — | — |
| 2025-01-06 | $8.26 | $8.26 | 564,700 | — | — |
| 2025-01-03 | $0.57 | $0.57 | 10,720,500 | — | — |
| 2025-01-02 | $0.68 | $0.68 | 22,288,600 | — | — |