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
- 2023-04-04 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 | $2.80 | $2.80 | 9,100 | — | — |
| 2025-12-30 | $2.77 | $2.77 | 16,500 | — | — |
| 2025-12-29 | $2.87 | $2.87 | 39,900 | — | — |
| 2025-12-26 | $2.85 | $2.85 | 34,800 | — | — |
| 2025-12-24 | $2.60 | $2.60 | 11,400 | — | — |
| 2025-12-23 | $2.70 | $2.70 | 17,800 | — | — |
| 2025-12-22 | $2.89 | $2.89 | 22,200 | — | — |
| 2025-12-19 | $2.92 | $2.92 | 80,000 | — | — |
| 2025-12-18 | $2.94 | $2.94 | 59,400 | — | — |
| 2025-12-17 | $2.95 | $2.95 | 47,700 | — | — |
| 2025-12-16 | $2.82 | $2.82 | 45,800 | — | — |
| 2025-12-15 | $2.73 | $2.73 | 49,800 | — | — |
| 2025-12-12 | $2.62 | $2.62 | 53,600 | — | — |
| 2025-12-11 | $2.52 | $2.52 | 27,400 | — | — |
| 2025-12-10 | $2.49 | $2.49 | 45,200 | — | — |
| 2025-12-09 | $2.39 | $2.39 | 41,100 | — | — |
| 2025-12-08 | $2.10 | $2.10 | 44,700 | — | — |
| 2025-12-05 | $2.30 | $2.30 | 46,800 | — | — |
| 2025-12-04 | $2.50 | $2.50 | 44,600 | — | — |
| 2025-12-03 | $2.64 | $2.64 | 33,200 | — | — |
| 2025-12-02 | $2.50 | $2.50 | 20,900 | — | — |
| 2025-12-01 | $2.45 | $2.45 | 40,300 | — | — |
| 2025-11-28 | $2.44 | $2.44 | 16,900 | — | — |
| 2025-11-26 | $2.45 | $2.45 | 37,800 | — | — |
| 2025-11-25 | $2.38 | $2.38 | 39,100 | — | — |
| 2025-11-24 | $2.28 | $2.28 | 33,500 | — | — |
| 2025-11-21 | $2.18 | $2.18 | 188,200 | — | — |
| 2025-11-20 | $1.86 | $1.86 | 44,600 | — | — |
| 2025-11-19 | $2.10 | $2.10 | 25,900 | — | — |
| 2025-11-18 | $2.04 | $2.04 | 21,000 | — | — |
| 2025-11-17 | $2.05 | $2.05 | 34,700 | — | — |
| 2025-11-14 | $1.95 | $1.95 | 40,800 | — | — |
| 2025-11-13 | $1.92 | $1.92 | 69,500 | — | — |
| 2025-11-12 | $1.62 | $1.62 | 22,900 | — | — |
| 2025-11-11 | $1.62 | $1.62 | 17,800 | — | — |
| 2025-11-10 | $1.60 | $1.60 | 45,500 | — | — |
| 2025-11-07 | $1.50 | $1.50 | 88,600 | — | — |
| 2025-11-06 | $1.64 | $1.64 | 34,800 | — | — |
| 2025-11-05 | $1.82 | $1.82 | 68,500 | — | — |
| 2025-11-04 | $1.66 | $1.66 | 37,700 | — | — |
| 2025-11-03 | $1.71 | $1.71 | 62,900 | — | — |
| 2025-10-31 | $1.87 | $1.87 | 50,100 | — | — |
| 2025-10-30 | $2.01 | $2.01 | 39,000 | — | — |
| 2025-10-29 | $2.26 | $2.26 | 62,900 | — | — |
| 2025-10-28 | $2.11 | $2.11 | 32,400 | — | — |
| 2025-10-27 | $2.20 | $2.20 | 17,400 | — | — |
| 2025-10-24 | $2.37 | $2.37 | 15,500 | — | — |
| 2025-10-23 | $2.42 | $2.42 | 20,400 | — | — |
| 2025-10-22 | $2.37 | $2.37 | 63,700 | — | — |
| 2025-10-21 | $2.46 | $2.46 | 33,400 | — | — |
| 2025-10-20 | $2.42 | $2.42 | 35,300 | — | — |
| 2025-10-17 | $2.43 | $2.43 | 29,800 | — | — |
| 2025-10-16 | $2.44 | $2.44 | 48,800 | — | — |
| 2025-10-15 | $2.40 | $2.40 | 69,500 | — | — |
| 2025-10-14 | $2.34 | $2.34 | 69,400 | — | — |
| 2025-10-13 | $2.13 | $2.13 | 51,600 | — | — |
| 2025-10-10 | $2.20 | $2.20 | 44,900 | — | — |
| 2025-10-09 | $2.42 | $2.42 | 40,400 | — | — |
| 2025-10-08 | $2.30 | $2.30 | 58,300 | — | — |
| 2025-10-07 | $2.31 | $2.31 | 54,800 | — | — |
| 2025-10-06 | $2.52 | $2.52 | 33,800 | — | — |
| 2025-10-03 | $2.49 | $2.49 | 51,200 | — | — |
| 2025-10-02 | $2.44 | $2.44 | 71,100 | — | — |
| 2025-10-01 | $2.57 | $2.57 | 24,900 | — | — |
| 2025-09-30 | $2.56 | $2.56 | 58,800 | — | — |
| 2025-09-29 | $2.57 | $2.57 | 58,100 | — | — |
| 2025-09-26 | $2.64 | $2.64 | 28,400 | — | — |
| 2025-09-25 | $2.59 | $2.59 | 73,600 | — | — |
| 2025-09-24 | $2.70 | $2.70 | 36,700 | — | — |
| 2025-09-23 | $2.70 | $2.70 | 43,700 | — | — |
| 2025-09-22 | $2.62 | $2.62 | 71,000 | — | — |
| 2025-09-19 | $2.78 | $2.78 | 126,900 | — | — |
| 2025-09-18 | $3.16 | $3.16 | 61,400 | — | — |
| 2025-09-17 | $3.17 | $3.17 | 32,300 | — | — |
| 2025-09-16 | $3.25 | $3.25 | 65,300 | — | — |
| 2025-09-15 | $3.43 | $3.43 | 67,800 | — | — |
| 2025-09-12 | $3.27 | $3.27 | 15,600 | — | — |
| 2025-09-11 | $3.26 | $3.26 | 34,100 | — | — |
| 2025-09-10 | $3.10 | $3.10 | 17,800 | — | — |
| 2025-09-09 | $3.10 | $3.10 | 17,800 | — | — |
| 2025-09-08 | $3.10 | $3.10 | 34,100 | — | — |
| 2025-09-05 | $3.10 | $3.10 | 23,100 | — | — |
| 2025-09-04 | $3.10 | $3.10 | 31,300 | — | — |
| 2025-09-03 | $2.91 | $2.91 | 53,700 | — | — |
| 2025-09-02 | $3.17 | $3.17 | 78,300 | — | — |
| 2025-08-29 | $3.18 | $3.18 | 272,000 | — | — |
| 2025-08-28 | $3.24 | $3.24 | 29,200 | — | — |
| 2025-08-27 | $3.12 | $3.12 | 92,100 | — | — |
| 2025-08-26 | $3.00 | $3.00 | 12,000 | — | — |
| 2025-08-25 | $2.95 | $2.95 | 76,000 | — | — |
| 2025-08-22 | $3.05 | $3.05 | 67,700 | — | — |
| 2025-08-21 | $2.83 | $2.83 | 21,300 | — | — |
| 2025-08-20 | $2.86 | $2.86 | 17,700 | — | — |
| 2025-08-19 | $2.76 | $2.76 | 26,000 | — | — |
| 2025-08-18 | $2.81 | $2.81 | 16,100 | — | — |
| 2025-08-15 | $2.81 | $2.81 | 14,600 | — | — |
| 2025-08-14 | $2.83 | $2.83 | 18,500 | — | — |
| 2025-08-13 | $2.87 | $2.87 | 39,500 | — | — |
| 2025-08-12 | $2.88 | $2.88 | 31,700 | — | — |
| 2025-08-11 | $2.68 | $2.68 | 22,200 | — | — |
| 2025-08-08 | $2.45 | $2.45 | 88,100 | — | — |
| 2025-08-07 | $2.49 | $2.49 | 37,900 | — | — |
| 2025-08-06 | $2.69 | $2.69 | 17,900 | — | — |
| 2025-08-05 | $2.73 | $2.73 | 26,900 | — | — |
| 2025-08-04 | $2.75 | $2.75 | 25,500 | — | — |
| 2025-08-01 | $2.60 | $2.60 | 44,000 | — | — |
| 2025-07-31 | $2.74 | $2.74 | 41,100 | — | — |
| 2025-07-30 | $2.92 | $2.92 | 18,600 | — | — |
| 2025-07-29 | $2.93 | $2.93 | 35,900 | — | — |
| 2025-07-28 | $3.01 | $3.01 | 28,200 | — | — |
| 2025-07-25 | $2.94 | $2.94 | 14,200 | — | — |
| 2025-07-24 | $2.99 | $2.99 | 37,700 | — | — |
| 2025-07-23 | $3.02 | $3.02 | 27,400 | — | — |
| 2025-07-22 | $2.99 | $2.99 | 37,600 | — | — |
| 2025-07-21 | $3.00 | $3.00 | 40,400 | — | — |
| 2025-07-18 | $2.89 | $2.89 | 42,900 | — | — |
| 2025-07-17 | $2.92 | $2.92 | 49,500 | — | — |
| 2025-07-16 | $2.95 | $2.95 | 33,000 | — | — |
| 2025-07-15 | $2.83 | $2.83 | 31,400 | — | — |
| 2025-07-14 | $2.93 | $2.93 | 13,100 | — | — |
| 2025-07-11 | $2.83 | $2.83 | 16,200 | — | — |
| 2025-07-10 | $2.95 | $2.95 | 23,900 | — | — |
| 2025-07-09 | $2.88 | $2.88 | 68,500 | — | — |
| 2025-07-08 | $2.68 | $2.68 | 79,000 | — | — |
| 2025-07-07 | $2.70 | $2.70 | 134,700 | — | — |
| 2025-07-03 | $2.98 | $2.98 | 50,700 | — | — |
| 2025-07-02 | $2.83 | $2.83 | 241,700 | — | — |
| 2025-07-01 | $3.19 | $3.19 | 229,100 | — | — |
| 2025-06-30 | $2.56 | $2.56 | 155,900 | — | — |
| 2025-06-27 | $2.30 | $2.30 | 585,200 | — | — |
| 2025-06-26 | $2.12 | $2.12 | 84,600 | — | — |
| 2025-06-25 | $2.26 | $2.26 | 38,400 | — | — |
| 2025-06-24 | $2.35 | $2.35 | 71,000 | — | — |
| 2025-06-23 | $2.46 | $2.46 | 30,300 | — | — |
| 2025-06-20 | $2.47 | $2.47 | 52,000 | — | — |
| 2025-06-18 | $2.53 | $2.53 | 30,500 | — | — |
| 2025-06-17 | $2.48 | $2.48 | 37,500 | — | — |
| 2025-06-16 | $2.47 | $2.47 | 18,800 | — | — |
| 2025-06-13 | $2.47 | $2.47 | 24,200 | — | — |
| 2025-06-12 | $2.52 | $2.52 | 29,700 | — | — |
| 2025-06-11 | $2.61 | $2.61 | 43,600 | — | — |
| 2025-06-10 | $2.69 | $2.69 | 70,000 | — | — |
| 2025-06-09 | $2.82 | $2.82 | 43,200 | — | — |
| 2025-06-06 | $2.67 | $2.67 | 47,700 | — | — |
| 2025-06-05 | $2.49 | $2.49 | 59,800 | — | — |
| 2025-06-04 | $2.47 | $2.47 | 32,200 | — | — |
| 2025-06-03 | $2.52 | $2.52 | 41,700 | — | — |
| 2025-06-02 | $2.51 | $2.51 | 52,700 | — | — |
| 2025-05-30 | $2.52 | $2.52 | 26,700 | — | — |
| 2025-05-29 | $2.59 | $2.59 | 30,900 | — | — |
| 2025-05-28 | $2.67 | $2.67 | 46,400 | — | — |
| 2025-05-27 | $2.74 | $2.74 | 30,700 | — | — |
| 2025-05-23 | $2.70 | $2.70 | 80,600 | — | — |
| 2025-05-22 | $2.91 | $2.91 | 60,200 | — | — |
| 2025-05-21 | $2.59 | $2.59 | 65,800 | — | — |
| 2025-05-20 | $2.58 | $2.58 | 35,400 | — | — |
| 2025-05-19 | $2.66 | $2.66 | 107,300 | — | — |
| 2025-05-16 | $2.73 | $2.73 | 70,300 | — | — |
| 2025-05-15 | $2.87 | $2.87 | 47,800 | — | — |
| 2025-05-14 | $2.86 | $2.86 | 56,700 | — | — |
| 2025-05-13 | $2.99 | $2.99 | 50,600 | — | — |
| 2025-05-12 | $2.94 | $2.94 | 65,400 | — | — |
| 2025-05-09 | $3.03 | $3.03 | 71,600 | — | — |
| 2025-05-08 | $2.90 | $2.90 | 67,900 | — | — |
| 2025-05-07 | $2.90 | $2.90 | 34,600 | — | — |
| 2025-05-06 | $2.85 | $2.85 | 44,600 | — | — |
| 2025-05-05 | $2.85 | $2.85 | 50,300 | — | — |
| 2025-05-02 | $2.87 | $2.87 | 25,800 | — | — |
| 2025-05-01 | $2.78 | $2.78 | 31,900 | — | — |
| 2025-04-30 | $2.76 | $2.76 | 31,000 | — | — |
| 2025-04-29 | $2.87 | $2.87 | 20,700 | — | — |
| 2025-04-28 | $2.98 | $2.98 | 39,800 | — | — |
| 2025-04-25 | $2.89 | $2.89 | 15,400 | — | — |
| 2025-04-24 | $3.00 | $3.00 | 44,100 | — | — |
| 2025-04-23 | $2.99 | $2.99 | 36,400 | — | — |
| 2025-04-22 | $3.02 | $3.02 | 37,600 | — | — |
| 2025-04-21 | $2.85 | $2.85 | 27,200 | — | — |
| 2025-04-17 | $2.94 | $2.94 | 27,300 | — | — |
| 2025-04-16 | $2.99 | $2.99 | 34,900 | — | — |
| 2025-04-15 | $3.14 | $3.14 | 44,700 | — | — |
| 2025-04-14 | $3.11 | $3.11 | 37,900 | — | — |
| 2025-04-11 | $3.38 | $3.38 | 37,700 | — | — |
| 2025-04-10 | $3.56 | $3.56 | 56,300 | — | — |
| 2025-04-09 | $4.07 | $4.07 | 346,300 | — | — |
| 2025-04-08 | $3.20 | $3.20 | 99,900 | — | — |
| 2025-04-07 | $3.20 | $3.20 | 116,300 | — | — |
| 2025-04-04 | $2.80 | $2.80 | 66,800 | — | — |
| 2025-04-03 | $2.69 | $2.69 | 49,200 | — | — |
| 2025-04-02 | $2.80 | $2.80 | 21,600 | — | — |
| 2025-04-01 | $2.78 | $2.78 | 54,100 | — | — |
| 2025-03-31 | $2.73 | $2.73 | 79,400 | — | — |
| 2025-03-28 | $2.93 | $2.93 | 29,900 | — | — |
| 2025-03-27 | $2.92 | $2.92 | 25,800 | — | — |
| 2025-03-26 | $2.91 | $2.91 | 27,200 | — | — |
| 2025-03-25 | $2.92 | $2.92 | 76,100 | — | — |
| 2025-03-24 | $3.05 | $3.05 | 47,300 | — | — |
| 2025-03-21 | $3.09 | $3.09 | 138,900 | — | — |
| 2025-03-20 | $3.33 | $3.33 | 55,000 | — | — |
| 2025-03-19 | $3.17 | $3.17 | 38,700 | — | — |
| 2025-03-18 | $3.15 | $3.15 | 96,300 | — | — |
| 2025-03-17 | $3.19 | $3.19 | 117,300 | — | — |
| 2025-03-14 | $3.76 | $3.76 | 44,700 | — | — |
| 2025-03-13 | $3.81 | $3.81 | 48,500 | — | — |
| 2025-03-12 | $3.99 | $3.99 | 37,800 | — | — |
| 2025-03-11 | $4.01 | $4.01 | 46,700 | — | — |
| 2025-03-10 | $4.06 | $4.06 | 58,800 | — | — |
| 2025-03-07 | $4.30 | $4.30 | 24,400 | — | — |
| 2025-03-06 | $4.29 | $4.29 | 18,900 | — | — |
| 2025-03-05 | $4.30 | $4.30 | 78,800 | — | — |
| 2025-03-04 | $4.49 | $4.49 | 34,800 | — | — |
| 2025-03-03 | $4.52 | $4.52 | 17,200 | — | — |
| 2025-02-28 | $4.74 | $4.74 | 31,900 | — | — |
| 2025-02-27 | $4.83 | $4.83 | 52,600 | — | — |
| 2025-02-26 | $4.55 | $4.55 | 33,700 | — | — |
| 2025-02-25 | $4.45 | $4.45 | 30,600 | — | — |
| 2025-02-24 | $4.27 | $4.27 | 45,500 | — | — |
| 2025-02-21 | $4.24 | $4.24 | 28,500 | — | — |
| 2025-02-20 | $4.30 | $4.30 | 36,400 | — | — |
| 2025-02-19 | $4.35 | $4.35 | 56,900 | — | — |
| 2025-02-18 | $4.35 | $4.35 | 35,600 | — | — |
| 2025-02-14 | $4.36 | $4.36 | 33,700 | — | — |
| 2025-02-13 | $4.35 | $4.35 | 69,800 | — | — |
| 2025-02-12 | $4.25 | $4.25 | 42,700 | — | — |
| 2025-02-11 | $4.28 | $4.28 | 29,900 | — | — |
| 2025-02-10 | $4.36 | $4.36 | 102,400 | — | — |
| 2025-02-07 | $4.67 | $4.67 | 91,400 | — | — |
| 2025-02-06 | $4.71 | $4.71 | 33,300 | — | — |
| 2025-02-05 | $4.73 | $4.73 | 32,000 | — | — |
| 2025-02-04 | $4.76 | $4.76 | 24,100 | — | — |
| 2025-02-03 | $4.60 | $4.60 | 20,800 | — | — |
| 2025-01-31 | $4.77 | $4.77 | 36,900 | — | — |
| 2025-01-30 | $4.66 | $4.66 | 20,900 | — | — |
| 2025-01-29 | $4.62 | $4.62 | 20,500 | — | — |
| 2025-01-28 | $4.67 | $4.67 | 31,900 | — | — |
| 2025-01-27 | $4.75 | $4.75 | 58,000 | — | — |
| 2025-01-24 | $4.50 | $4.50 | 27,400 | — | — |
| 2025-01-23 | $4.47 | $4.47 | 52,700 | — | — |
| 2025-01-22 | $4.42 | $4.42 | 115,900 | — | — |
| 2025-01-21 | $4.45 | $4.45 | 30,000 | — | — |
| 2025-01-17 | $4.55 | $4.55 | 73,800 | — | — |
| 2025-01-16 | $4.65 | $4.65 | 72,500 | — | — |
| 2025-01-15 | $4.79 | $4.79 | 52,400 | — | — |
| 2025-01-14 | $4.59 | $4.59 | 25,600 | — | — |
| 2025-01-13 | $4.55 | $4.55 | 50,800 | — | — |
| 2025-01-10 | $4.46 | $4.46 | 81,200 | — | — |
| 2025-01-08 | $4.54 | $4.54 | 45,100 | — | — |
| 2025-01-07 | $4.74 | $4.74 | 74,000 | — | — |
| 2025-01-06 | $4.98 | $4.98 | 63,100 | — | — |
| 2025-01-03 | $5.05 | $5.05 | 99,600 | — | — |
| 2025-01-02 | $4.91 | $4.91 | 62,200 | — | — |