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
- 2019-12-19 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 | $2.93 | $2.93 | 254,500 | — | — |
| 2025-12-30 | $3.00 | $3.00 | 205,200 | — | — |
| 2025-12-29 | $3.16 | $3.16 | 429,800 | — | — |
| 2025-12-26 | $3.00 | $3.00 | 375,900 | — | — |
| 2025-12-24 | $3.23 | $3.23 | 364,900 | — | — |
| 2025-12-23 | $3.25 | $3.25 | 581,200 | — | — |
| 2025-12-22 | $3.29 | $3.29 | 1,520,500 | — | — |
| 2025-12-19 | $2.91 | $2.91 | 331,700 | — | — |
| 2025-12-18 | $2.94 | $2.94 | 1,772,400 | — | — |
| 2025-12-17 | $3.04 | $3.04 | 4,718,400 | — | — |
| 2025-12-16 | $2.83 | $2.83 | 154,800 | — | — |
| 2025-12-15 | $2.92 | $2.92 | 133,000 | — | — |
| 2025-12-12 | $2.95 | $2.95 | 124,400 | — | — |
| 2025-12-11 | $2.94 | $2.94 | 137,100 | — | — |
| 2025-12-10 | $2.96 | $2.96 | 456,900 | — | — |
| 2025-12-09 | $2.89 | $2.89 | 98,900 | — | — |
| 2025-12-08 | $2.86 | $2.86 | 149,000 | — | — |
| 2025-12-05 | $3.00 | $3.00 | 609,000 | — | — |
| 2025-12-04 | $2.86 | $2.86 | 176,000 | — | — |
| 2025-12-03 | $2.88 | $2.88 | 292,600 | — | — |
| 2025-12-02 | $2.81 | $2.81 | 373,500 | — | — |
| 2025-12-01 | $2.87 | $2.87 | 297,900 | — | — |
| 2025-11-28 | $2.75 | $2.75 | 82,600 | — | — |
| 2025-11-26 | $2.70 | $2.70 | 96,400 | — | — |
| 2025-11-25 | $2.63 | $2.63 | 136,100 | — | — |
| 2025-11-24 | $2.67 | $2.67 | 294,600 | — | — |
| 2025-11-21 | $2.64 | $2.64 | 200,800 | — | — |
| 2025-11-20 | $2.67 | $2.67 | 201,500 | — | — |
| 2025-11-19 | $2.74 | $2.74 | 201,900 | — | — |
| 2025-11-18 | $2.75 | $2.75 | 205,000 | — | — |
| 2025-11-17 | $2.76 | $2.76 | 340,700 | — | — |
| 2025-11-14 | $2.74 | $2.74 | 195,200 | — | — |
| 2025-11-13 | $2.73 | $2.73 | 273,000 | — | — |
| 2025-11-12 | $2.80 | $2.80 | 181,300 | — | — |
| 2025-11-11 | $2.82 | $2.82 | 186,000 | — | — |
| 2025-11-10 | $2.82 | $2.82 | 274,600 | — | — |
| 2025-11-07 | $2.69 | $2.69 | 82,300 | — | — |
| 2025-11-06 | $2.70 | $2.70 | 245,400 | — | — |
| 2025-11-05 | $2.74 | $2.74 | 216,400 | — | — |
| 2025-11-04 | $2.79 | $2.79 | 175,300 | — | — |
| 2025-11-03 | $2.78 | $2.78 | 168,500 | — | — |
| 2025-10-31 | $2.88 | $2.88 | 694,900 | — | — |
| 2025-10-30 | $2.74 | $2.74 | 285,500 | — | — |
| 2025-10-29 | $2.81 | $2.81 | 265,500 | — | — |
| 2025-10-28 | $2.82 | $2.82 | 237,600 | — | — |
| 2025-10-27 | $2.86 | $2.86 | 335,800 | — | — |
| 2025-10-24 | $2.84 | $2.84 | 1,224,400 | — | — |
| 2025-10-23 | $2.97 | $2.97 | 1,763,000 | — | — |
| 2025-10-22 | $2.98 | $2.98 | 1,688,900 | — | — |
| 2025-10-21 | $2.77 | $2.77 | 264,600 | — | — |
| 2025-10-20 | $2.73 | $2.73 | 277,600 | — | — |
| 2025-10-17 | $2.70 | $2.70 | 274,000 | — | — |
| 2025-10-16 | $2.71 | $2.71 | 226,600 | — | — |
| 2025-10-15 | $2.85 | $2.85 | 315,300 | — | — |
| 2025-10-14 | $2.80 | $2.80 | 241,700 | — | — |
| 2025-10-13 | $2.84 | $2.84 | 317,800 | — | — |
| 2025-10-10 | $2.93 | $2.93 | 349,000 | — | — |
| 2025-10-09 | $3.04 | $3.04 | 231,800 | — | — |
| 2025-10-08 | $3.04 | $3.04 | 226,300 | — | — |
| 2025-10-07 | $3.03 | $3.03 | 189,200 | — | — |
| 2025-10-06 | $3.01 | $3.01 | 239,200 | — | — |
| 2025-10-03 | $3.04 | $3.04 | 332,600 | — | — |
| 2025-10-02 | $2.92 | $2.92 | 312,600 | — | — |
| 2025-10-01 | $3.01 | $3.01 | 247,600 | — | — |
| 2025-09-30 | $3.00 | $3.00 | 479,800 | — | — |
| 2025-09-29 | $2.95 | $2.95 | 616,100 | — | — |
| 2025-09-26 | $3.04 | $3.04 | 1,232,400 | — | — |
| 2025-09-25 | $3.11 | $3.11 | 936,900 | — | — |
| 2025-09-24 | $2.98 | $2.98 | 753,600 | — | — |
| 2025-09-23 | $2.90 | $2.90 | 654,800 | — | — |
| 2025-09-22 | $2.87 | $2.87 | 185,900 | — | — |
| 2025-09-19 | $2.85 | $2.85 | 343,000 | — | — |
| 2025-09-18 | $2.91 | $2.91 | 263,800 | — | — |
| 2025-09-17 | $2.91 | $2.91 | 307,300 | — | — |
| 2025-09-16 | $2.95 | $2.95 | 323,400 | — | — |
| 2025-09-15 | $2.99 | $2.99 | 221,200 | — | — |
| 2025-09-12 | $2.91 | $2.91 | 267,100 | — | — |
| 2025-09-11 | $3.00 | $3.00 | 272,000 | — | — |
| 2025-09-10 | $2.99 | $2.99 | 789,300 | — | — |
| 2025-09-09 | $2.90 | $2.90 | 740,200 | — | — |
| 2025-09-08 | $2.86 | $2.86 | 149,900 | — | — |
| 2025-09-05 | $2.88 | $2.88 | 140,600 | — | — |
| 2025-09-04 | $2.90 | $2.90 | 218,100 | — | — |
| 2025-09-03 | $2.91 | $2.91 | 336,400 | — | — |
| 2025-09-02 | $2.93 | $2.93 | 470,200 | — | — |
| 2025-08-29 | $3.05 | $3.05 | 508,100 | — | — |
| 2025-08-28 | $2.92 | $2.92 | 176,100 | — | — |
| 2025-08-27 | $2.86 | $2.86 | 252,700 | — | — |
| 2025-08-26 | $2.90 | $2.90 | 114,200 | — | — |
| 2025-08-25 | $2.92 | $2.92 | 358,600 | — | — |
| 2025-08-22 | $2.85 | $2.85 | 259,600 | — | — |
| 2025-08-21 | $2.82 | $2.82 | 149,500 | — | — |
| 2025-08-20 | $2.82 | $2.82 | 530,400 | — | — |
| 2025-08-19 | $2.72 | $2.72 | 320,100 | — | — |
| 2025-08-18 | $2.84 | $2.84 | 321,800 | — | — |
| 2025-08-15 | $2.78 | $2.78 | 355,800 | — | — |
| 2025-08-14 | $2.73 | $2.73 | 338,200 | — | — |
| 2025-08-13 | $2.73 | $2.73 | 533,000 | — | — |
| 2025-08-12 | $2.77 | $2.77 | 372,600 | — | — |
| 2025-08-11 | $2.78 | $2.78 | 499,300 | — | — |
| 2025-08-08 | $2.89 | $2.89 | 308,700 | — | — |
| 2025-08-07 | $2.93 | $2.93 | 338,100 | — | — |
| 2025-08-06 | $3.00 | $3.00 | 1,098,000 | — | — |
| 2025-08-05 | $2.97 | $2.97 | 517,000 | — | — |
| 2025-08-04 | $2.92 | $2.92 | 549,900 | — | — |
| 2025-08-01 | $3.00 | $3.00 | 1,444,100 | — | — |
| 2025-07-31 | $2.85 | $2.85 | 525,600 | — | — |
| 2025-07-30 | $2.92 | $2.92 | 1,164,600 | — | — |
| 2025-07-29 | $3.05 | $3.05 | 2,094,100 | — | — |
| 2025-07-28 | $2.80 | $2.80 | 424,400 | — | — |
| 2025-07-25 | $2.77 | $2.77 | 204,700 | — | — |
| 2025-07-24 | $2.79 | $2.79 | 301,800 | — | — |
| 2025-07-23 | $2.77 | $2.77 | 335,300 | — | — |
| 2025-07-22 | $2.75 | $2.75 | 417,700 | — | — |
| 2025-07-21 | $2.73 | $2.73 | 524,200 | — | — |
| 2025-07-18 | $2.85 | $2.85 | 530,000 | — | — |
| 2025-07-17 | $2.87 | $2.87 | 549,900 | — | — |
| 2025-07-16 | $2.89 | $2.89 | 576,400 | — | — |
| 2025-07-15 | $2.82 | $2.82 | 537,900 | — | — |
| 2025-07-14 | $2.89 | $2.89 | 601,400 | — | — |
| 2025-07-11 | $2.99 | $2.99 | 759,700 | — | — |
| 2025-07-10 | $3.00 | $3.00 | 628,000 | — | — |
| 2025-07-09 | $2.90 | $2.90 | 1,017,500 | — | — |
| 2025-07-08 | $2.98 | $2.98 | 884,900 | — | — |
| 2025-07-07 | $2.91 | $2.91 | 1,318,300 | — | — |
| 2025-07-03 | $3.16 | $3.16 | 487,400 | — | — |
| 2025-07-02 | $3.25 | $3.25 | 1,239,600 | — | — |
| 2025-07-01 | $3.06 | $3.06 | 1,223,000 | — | — |
| 2025-06-30 | $2.98 | $2.98 | 1,422,200 | — | — |
| 2025-06-27 | $3.12 | $3.12 | 1,372,400 | — | — |
| 2025-06-26 | $3.06 | $3.06 | 1,565,500 | — | — |
| 2025-06-25 | $3.20 | $3.20 | 3,488,500 | — | — |
| 2025-06-24 | $3.47 | $3.47 | 6,307,900 | — | — |
| 2025-06-23 | $4.87 | $4.87 | 53,507,400 | — | — |
| 2025-06-20 | $5.06 | $5.06 | 3,449,800 | — | — |
| 2025-06-18 | $5.01 | $5.01 | 7,595,000 | — | — |
| 2025-06-17 | $5.25 | $5.25 | 25,630,200 | — | — |
| 2025-06-16 | $3.99 | $3.99 | 11,547,400 | — | — |
| 2025-06-13 | $5.18 | $5.18 | 38,549,500 | — | — |
| 2025-06-12 | $3.54 | $3.54 | 9,058,400 | — | — |
| 2025-06-11 | $3.23 | $3.23 | 2,667,600 | — | — |
| 2025-06-10 | $2.70 | $2.70 | 305,500 | — | — |
| 2025-06-09 | $2.70 | $2.70 | 350,600 | — | — |
| 2025-06-06 | $2.57 | $2.57 | 239,200 | — | — |
| 2025-06-05 | $2.48 | $2.48 | 168,400 | — | — |
| 2025-06-04 | $2.51 | $2.51 | 110,100 | — | — |
| 2025-06-03 | $2.53 | $2.53 | 122,300 | — | — |
| 2025-06-02 | $2.57 | $2.57 | 280,600 | — | — |
| 2025-05-30 | $2.51 | $2.51 | 108,600 | — | — |
| 2025-05-29 | $2.46 | $2.46 | 151,700 | — | — |
| 2025-05-28 | $2.56 | $2.56 | 133,900 | — | — |
| 2025-05-27 | $2.52 | $2.52 | 181,200 | — | — |
| 2025-05-23 | $2.65 | $2.65 | 271,200 | — | — |
| 2025-05-22 | $2.45 | $2.45 | 236,500 | — | — |
| 2025-05-21 | $2.54 | $2.54 | 862,200 | — | — |
| 2025-05-20 | $2.29 | $2.29 | 552,200 | — | — |
| 2025-05-19 | $2.31 | $2.31 | 75,600 | — | — |
| 2025-05-16 | $2.31 | $2.31 | 145,200 | — | — |
| 2025-05-15 | $2.31 | $2.31 | 140,400 | — | — |
| 2025-05-14 | $2.39 | $2.39 | 101,500 | — | — |
| 2025-05-13 | $2.44 | $2.44 | 204,400 | — | — |
| 2025-05-12 | $2.39 | $2.39 | 319,000 | — | — |
| 2025-05-09 | $2.56 | $2.56 | 129,800 | — | — |
| 2025-05-08 | $2.53 | $2.53 | 186,000 | — | — |
| 2025-05-07 | $2.62 | $2.62 | 345,300 | — | — |
| 2025-05-06 | $2.33 | $2.33 | 225,300 | — | — |
| 2025-05-05 | $2.35 | $2.35 | 77,800 | — | — |
| 2025-05-02 | $2.36 | $2.36 | 274,000 | — | — |
| 2025-05-01 | $2.44 | $2.44 | 363,700 | — | — |
| 2025-04-30 | $2.33 | $2.33 | 112,900 | — | — |
| 2025-04-29 | $2.30 | $2.30 | 40,300 | — | — |
| 2025-04-28 | $2.30 | $2.30 | 54,900 | — | — |
| 2025-04-25 | $2.33 | $2.33 | 130,100 | — | — |
| 2025-04-24 | $2.26 | $2.26 | 108,700 | — | — |
| 2025-04-23 | $2.28 | $2.28 | 97,200 | — | — |
| 2025-04-22 | $2.30 | $2.30 | 105,600 | — | — |
| 2025-04-21 | $2.23 | $2.23 | 116,000 | — | — |
| 2025-04-17 | $2.37 | $2.37 | 134,300 | — | — |
| 2025-04-16 | $2.38 | $2.38 | 110,200 | — | — |
| 2025-04-15 | $2.23 | $2.23 | 86,400 | — | — |
| 2025-04-14 | $2.27 | $2.27 | 117,000 | — | — |
| 2025-04-11 | $2.35 | $2.35 | 191,900 | — | — |
| 2025-04-10 | $2.14 | $2.14 | 161,400 | — | — |
| 2025-04-09 | $2.30 | $2.30 | 299,300 | — | — |
| 2025-04-08 | $2.20 | $2.20 | 287,100 | — | — |
| 2025-04-07 | $2.26 | $2.26 | 184,000 | — | — |
| 2025-04-04 | $2.31 | $2.31 | 433,900 | — | — |
| 2025-04-03 | $2.60 | $2.60 | 242,400 | — | — |
| 2025-04-02 | $2.79 | $2.79 | 181,100 | — | — |
| 2025-04-01 | $2.82 | $2.82 | 226,600 | — | — |
| 2025-03-31 | $2.77 | $2.77 | 528,700 | — | — |
| 2025-03-28 | $2.79 | $2.79 | 135,200 | — | — |
| 2025-03-27 | $2.79 | $2.79 | 69,200 | — | — |
| 2025-03-26 | $2.81 | $2.81 | 120,600 | — | — |
| 2025-03-25 | $2.74 | $2.74 | 61,600 | — | — |
| 2025-03-24 | $2.72 | $2.72 | 200,700 | — | — |
| 2025-03-21 | $2.84 | $2.84 | 148,100 | — | — |
| 2025-03-20 | $2.95 | $2.95 | 222,400 | — | — |
| 2025-03-19 | $2.85 | $2.85 | 232,600 | — | — |
| 2025-03-18 | $2.91 | $2.91 | 232,000 | — | — |
| 2025-03-17 | $2.90 | $2.90 | 357,200 | — | — |
| 2025-03-14 | $2.70 | $2.70 | 114,600 | — | — |
| 2025-03-13 | $2.60 | $2.60 | 59,900 | — | — |
| 2025-03-12 | $2.53 | $2.53 | 81,800 | — | — |
| 2025-03-11 | $2.56 | $2.56 | 70,700 | — | — |
| 2025-03-10 | $2.54 | $2.54 | 163,900 | — | — |
| 2025-03-07 | $2.60 | $2.60 | 92,600 | — | — |
| 2025-03-06 | $2.62 | $2.62 | 91,300 | — | — |
| 2025-03-05 | $2.64 | $2.64 | 82,400 | — | — |
| 2025-03-04 | $2.56 | $2.56 | 167,700 | — | — |
| 2025-03-03 | $2.65 | $2.65 | 116,200 | — | — |
| 2025-02-28 | $2.70 | $2.70 | 185,000 | — | — |
| 2025-02-27 | $2.70 | $2.70 | 146,400 | — | — |
| 2025-02-26 | $2.63 | $2.63 | 130,400 | — | — |
| 2025-02-25 | $2.70 | $2.70 | 250,200 | — | — |
| 2025-02-24 | $2.78 | $2.78 | 147,500 | — | — |
| 2025-02-21 | $2.79 | $2.79 | 164,600 | — | — |
| 2025-02-20 | $2.87 | $2.87 | 103,300 | — | — |
| 2025-02-19 | $2.91 | $2.91 | 614,700 | — | — |
| 2025-02-18 | $2.78 | $2.78 | 154,400 | — | — |
| 2025-02-14 | $2.77 | $2.77 | 142,600 | — | — |
| 2025-02-13 | $2.81 | $2.81 | 132,800 | — | — |
| 2025-02-12 | $2.80 | $2.80 | 160,300 | — | — |
| 2025-02-11 | $2.78 | $2.78 | 216,600 | — | — |
| 2025-02-10 | $2.78 | $2.78 | 221,000 | — | — |
| 2025-02-07 | $2.70 | $2.70 | 164,700 | — | — |
| 2025-02-06 | $2.74 | $2.74 | 213,900 | — | — |
| 2025-02-05 | $2.84 | $2.84 | 109,300 | — | — |
| 2025-02-04 | $2.81 | $2.81 | 262,000 | — | — |
| 2025-02-03 | $2.76 | $2.76 | 970,100 | — | — |
| 2025-01-31 | $2.68 | $2.68 | 257,200 | — | — |
| 2025-01-30 | $2.73 | $2.73 | 152,800 | — | — |
| 2025-01-29 | $2.78 | $2.78 | 190,900 | — | — |
| 2025-01-28 | $2.76 | $2.76 | 263,700 | — | — |
| 2025-01-27 | $2.63 | $2.63 | 548,600 | — | — |
| 2025-01-24 | $2.89 | $2.89 | 742,200 | — | — |
| 2025-01-23 | $3.01 | $3.01 | 586,500 | — | — |
| 2025-01-22 | $3.09 | $3.09 | 1,017,600 | — | — |
| 2025-01-21 | $3.34 | $3.34 | 5,651,100 | — | — |
| 2025-01-17 | $3.10 | $3.10 | 366,200 | — | — |
| 2025-01-16 | $3.02 | $3.02 | 508,100 | — | — |
| 2025-01-15 | $3.25 | $3.25 | 900,900 | — | — |
| 2025-01-14 | $2.93 | $2.93 | 865,800 | — | — |
| 2025-01-13 | $3.26 | $3.26 | 1,609,600 | — | — |
| 2025-01-10 | $3.25 | $3.25 | 2,320,800 | — | — |
| 2025-01-08 | $3.10 | $3.10 | 3,377,900 | — | — |
| 2025-01-07 | $3.09 | $3.09 | 418,000 | — | — |
| 2025-01-06 | $3.19 | $3.19 | 396,700 | — | — |
| 2025-01-03 | $3.16 | $3.16 | 712,100 | — | — |
| 2025-01-02 | $3.17 | $3.17 | 1,607,500 | — | — |