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
- 2021-03-15 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 | $2.01 | $2.01 | 6,700 | — | — |
| 2025-12-30 | $2.03 | $2.03 | 14,600 | — | — |
| 2025-12-29 | $1.95 | $1.95 | 26,000 | — | — |
| 2025-12-26 | $1.91 | $1.91 | 28,400 | — | — |
| 2025-12-24 | $1.83 | $1.83 | 24,300 | — | — |
| 2025-12-23 | $1.72 | $1.72 | 27,400 | — | — |
| 2025-12-22 | $1.75 | $1.75 | 43,900 | — | — |
| 2025-12-19 | $1.80 | $1.80 | 24,900 | — | — |
| 2025-12-18 | $1.60 | $1.60 | 17,500 | — | — |
| 2025-12-17 | $1.83 | $1.83 | 68,000 | — | — |
| 2025-12-16 | $1.89 | $1.89 | 79,100 | — | — |
| 2025-12-15 | $1.96 | $1.96 | 53,800 | — | — |
| 2025-12-12 | $2.09 | $2.09 | 51,900 | — | — |
| 2025-12-11 | $2.20 | $2.20 | 51,000 | — | — |
| 2025-12-10 | $2.19 | $2.19 | 56,000 | — | — |
| 2025-12-09 | $2.14 | $2.14 | 50,800 | — | — |
| 2025-12-08 | $2.15 | $2.15 | 53,200 | — | — |
| 2025-12-05 | $2.08 | $2.08 | 51,000 | — | — |
| 2025-12-04 | $2.06 | $2.06 | 45,000 | — | — |
| 2025-12-03 | $2.09 | $2.09 | 45,600 | — | — |
| 2025-12-02 | $2.06 | $2.06 | 38,000 | — | — |
| 2025-12-01 | $2.13 | $2.13 | 42,700 | — | — |
| 2025-11-28 | $1.95 | $1.95 | 21,300 | — | — |
| 2025-11-26 | $1.95 | $1.95 | 41,500 | — | — |
| 2025-11-25 | $2.02 | $2.02 | 46,600 | — | — |
| 2025-11-24 | $2.00 | $2.00 | 46,200 | — | — |
| 2025-11-21 | $2.02 | $2.02 | 40,200 | — | — |
| 2025-11-20 | $1.95 | $1.95 | 42,700 | — | — |
| 2025-11-19 | $1.93 | $1.93 | 67,100 | — | — |
| 2025-11-18 | $2.10 | $2.10 | 45,300 | — | — |
| 2025-11-17 | $2.03 | $2.03 | 38,700 | — | — |
| 2025-11-14 | $1.88 | $1.88 | 45,300 | — | — |
| 2025-11-13 | $2.08 | $2.08 | 32,700 | — | — |
| 2025-11-12 | $2.16 | $2.16 | 55,800 | — | — |
| 2025-11-11 | $1.99 | $1.99 | 32,300 | — | — |
| 2025-11-10 | $2.03 | $2.03 | 49,700 | — | — |
| 2025-11-07 | $1.94 | $1.94 | 42,200 | — | — |
| 2025-11-06 | $2.09 | $2.09 | 39,500 | — | — |
| 2025-11-05 | $2.09 | $2.09 | 31,800 | — | — |
| 2025-11-04 | $2.09 | $2.09 | 32,000 | — | — |
| 2025-11-03 | $2.08 | $2.08 | 30,100 | — | — |
| 2025-10-31 | $2.09 | $2.09 | 30,100 | — | — |
| 2025-10-30 | $2.08 | $2.08 | 30,400 | — | — |
| 2025-10-29 | $2.06 | $2.06 | 30,300 | — | — |
| 2025-10-28 | $2.12 | $2.12 | 30,400 | — | — |
| 2025-10-27 | $2.07 | $2.07 | 30,600 | — | — |
| 2025-10-24 | $2.23 | $2.23 | 31,100 | — | — |
| 2025-10-23 | $2.18 | $2.18 | 30,400 | — | — |
| 2025-10-22 | $2.26 | $2.26 | 30,200 | — | — |
| 2025-10-21 | $2.19 | $2.19 | 30,600 | — | — |
| 2025-10-20 | $2.14 | $2.14 | 30,500 | — | — |
| 2025-10-17 | $2.19 | $2.19 | 33,800 | — | — |
| 2025-10-16 | $2.16 | $2.16 | 2,200 | — | — |
| 2025-10-15 | $2.17 | $2.17 | 10,200 | — | — |
| 2025-10-14 | $2.08 | $2.08 | 27,400 | — | — |
| 2025-10-13 | $1.83 | $1.83 | 14,100 | — | — |
| 2025-10-10 | $2.00 | $2.00 | 94,000 | — | — |
| 2025-10-09 | $2.16 | $2.16 | 50,200 | — | — |
| 2025-10-08 | $2.15 | $2.15 | 50,000 | — | — |
| 2025-10-07 | $2.14 | $2.14 | 50,800 | — | — |
| 2025-10-06 | $2.14 | $2.14 | 50,600 | — | — |
| 2025-10-03 | $2.11 | $2.11 | 50,300 | — | — |
| 2025-10-02 | $2.12 | $2.12 | 51,600 | — | — |
| 2025-10-01 | $2.08 | $2.08 | 52,600 | — | — |
| 2025-09-30 | $2.08 | $2.08 | 50,600 | — | — |
| 2025-09-29 | $2.06 | $2.06 | 51,700 | — | — |
| 2025-09-26 | $2.05 | $2.05 | 55,300 | — | — |
| 2025-09-25 | $2.13 | $2.13 | 50,900 | — | — |
| 2025-09-24 | $2.12 | $2.12 | 67,000 | — | — |
| 2025-09-23 | $2.07 | $2.07 | 54,200 | — | — |
| 2025-09-22 | $2.04 | $2.04 | 59,100 | — | — |
| 2025-09-19 | $2.09 | $2.09 | 51,100 | — | — |
| 2025-09-18 | $2.01 | $2.01 | 52,900 | — | — |
| 2025-09-17 | $2.01 | $2.01 | 56,500 | — | — |
| 2025-09-16 | $2.08 | $2.08 | 36,900 | — | — |
| 2025-09-15 | $2.04 | $2.04 | 58,900 | — | — |
| 2025-09-12 | $2.08 | $2.08 | 52,500 | — | — |
| 2025-09-11 | $2.20 | $2.20 | 51,900 | — | — |
| 2025-09-10 | $2.26 | $2.26 | 51,200 | — | — |
| 2025-09-09 | $2.25 | $2.25 | 50,900 | — | — |
| 2025-09-08 | $2.31 | $2.31 | 53,300 | — | — |
| 2025-09-05 | $2.35 | $2.35 | 58,300 | — | — |
| 2025-09-04 | $2.29 | $2.29 | 52,600 | — | — |
| 2025-09-03 | $2.26 | $2.26 | 35,100 | — | — |
| 2025-09-02 | $2.11 | $2.11 | 32,200 | — | — |
| 2025-08-29 | $2.09 | $2.09 | 48,200 | — | — |
| 2025-08-28 | $2.08 | $2.08 | 39,600 | — | — |
| 2025-08-27 | $2.02 | $2.02 | 39,800 | — | — |
| 2025-08-26 | $2.12 | $2.12 | 31,600 | — | — |
| 2025-08-25 | $2.07 | $2.07 | 38,600 | — | — |
| 2025-08-22 | $2.11 | $2.11 | 31,900 | — | — |
| 2025-08-21 | $2.08 | $2.08 | 36,300 | — | — |
| 2025-08-20 | $2.19 | $2.19 | 37,600 | — | — |
| 2025-08-19 | $2.18 | $2.18 | 35,900 | — | — |
| 2025-08-18 | $2.38 | $2.38 | 36,200 | — | — |
| 2025-08-15 | $2.25 | $2.25 | 37,000 | — | — |
| 2025-08-14 | $2.33 | $2.33 | 1,462,200 | — | — |
| 2025-08-13 | $2.23 | $2.23 | 32,400 | — | — |
| 2025-08-12 | $2.24 | $2.24 | 30,700 | — | — |
| 2025-08-11 | $2.18 | $2.18 | 30,500 | — | — |
| 2025-08-08 | $2.17 | $2.17 | 33,900 | — | — |
| 2025-08-07 | $2.36 | $2.36 | 30,900 | — | — |
| 2025-08-06 | $2.30 | $2.30 | 1,344,100 | — | — |
| 2025-08-05 | $2.28 | $2.28 | 30,400 | — | — |
| 2025-08-04 | $2.30 | $2.30 | 35,000 | — | — |
| 2025-08-01 | $2.33 | $2.33 | 32,100 | — | — |
| 2025-07-31 | $2.40 | $2.40 | 37,200 | — | — |
| 2025-07-30 | $2.15 | $2.15 | 33,300 | — | — |
| 2025-07-29 | $2.12 | $2.12 | 35,600 | — | — |
| 2025-07-28 | $2.21 | $2.21 | 30,500 | — | — |
| 2025-07-25 | $2.30 | $2.30 | 31,400 | — | — |
| 2025-07-24 | $2.35 | $2.35 | 31,900 | — | — |
| 2025-07-23 | $2.43 | $2.43 | 32,300 | — | — |
| 2025-07-22 | $2.47 | $2.47 | 37,600 | — | — |
| 2025-07-21 | $2.43 | $2.43 | 34,500 | — | — |
| 2025-07-18 | $2.41 | $2.41 | 36,500 | — | — |
| 2025-07-17 | $2.40 | $2.40 | 80,200 | — | — |
| 2025-07-16 | $2.43 | $2.43 | 88,900 | — | — |
| 2025-07-15 | $2.48 | $2.48 | 48,500 | — | — |
| 2025-07-14 | $2.51 | $2.51 | 119,300 | — | — |
| 2025-07-11 | $2.47 | $2.47 | 41,500 | — | — |
| 2025-07-10 | $2.45 | $2.45 | 28,800 | — | — |
| 2025-07-09 | $2.39 | $2.39 | 34,600 | — | — |
| 2025-07-08 | $2.40 | $2.40 | 30,900 | — | — |
| 2025-07-07 | $2.28 | $2.28 | 30,600 | — | — |
| 2025-07-03 | $2.24 | $2.24 | 20,500 | — | — |
| 2025-07-02 | $2.19 | $2.19 | 34,700 | — | — |
| 2025-07-01 | $2.16 | $2.16 | 56,700 | — | — |
| 2025-06-30 | $2.19 | $2.19 | 78,400 | — | — |
| 2025-06-27 | $2.04 | $2.04 | 31,500 | — | — |
| 2025-06-26 | $2.09 | $2.09 | 28,000 | — | — |
| 2025-06-25 | $2.08 | $2.08 | 30,300 | — | — |
| 2025-06-24 | $2.09 | $2.09 | 31,300 | — | — |
| 2025-06-23 | $2.15 | $2.15 | 31,500 | — | — |
| 2025-06-20 | $2.05 | $2.05 | 32,400 | — | — |
| 2025-06-18 | $2.07 | $2.07 | 31,800 | — | — |
| 2025-06-17 | $2.13 | $2.13 | 33,100 | — | — |
| 2025-06-16 | $2.04 | $2.04 | 38,200 | — | — |
| 2025-06-13 | $2.07 | $2.07 | 36,100 | — | — |
| 2025-06-12 | $2.11 | $2.11 | 53,000 | — | — |
| 2025-06-11 | $2.09 | $2.09 | 37,000 | — | — |
| 2025-06-10 | $2.07 | $2.07 | 63,400 | — | — |
| 2025-06-09 | $2.10 | $2.10 | 38,700 | — | — |
| 2025-06-06 | $2.01 | $2.01 | 36,700 | — | — |
| 2025-06-05 | $2.02 | $2.02 | 33,700 | — | — |
| 2025-06-04 | $2.17 | $2.17 | 34,700 | — | — |
| 2025-06-03 | $2.29 | $2.29 | 30,800 | — | — |
| 2025-06-02 | $2.37 | $2.37 | 34,900 | — | — |
| 2025-05-30 | $2.26 | $2.26 | 34,600 | — | — |
| 2025-05-29 | $2.48 | $2.48 | 31,600 | — | — |
| 2025-05-28 | $2.25 | $2.25 | 31,400 | — | — |
| 2025-05-27 | $2.21 | $2.21 | 33,000 | — | — |
| 2025-05-23 | $2.19 | $2.19 | 31,200 | — | — |
| 2025-05-22 | $2.27 | $2.27 | 31,700 | — | — |
| 2025-05-21 | $2.20 | $2.20 | 30,300 | — | — |
| 2025-05-20 | $2.28 | $2.28 | 36,500 | — | — |
| 2025-05-19 | $2.17 | $2.17 | 33,800 | — | — |
| 2025-05-16 | $2.16 | $2.16 | 34,100 | — | — |
| 2025-05-15 | $2.30 | $2.30 | 48,600 | — | — |
| 2025-05-14 | $2.38 | $2.38 | 35,200 | — | — |
| 2025-05-13 | $2.42 | $2.42 | 34,800 | — | — |
| 2025-05-12 | $2.44 | $2.44 | 34,600 | — | — |
| 2025-05-09 | $2.47 | $2.47 | 36,300 | — | — |
| 2025-05-08 | $2.22 | $2.22 | 68,000 | — | — |
| 2025-05-07 | $2.22 | $2.22 | 37,000 | — | — |
| 2025-05-06 | $2.08 | $2.08 | 53,100 | — | — |
| 2025-05-05 | $2.07 | $2.07 | 20,300 | — | — |
| 2025-05-02 | $2.02 | $2.02 | 28,200 | — | — |
| 2025-05-01 | $2.03 | $2.03 | 41,000 | — | — |
| 2025-04-30 | $2.07 | $2.07 | 278,600 | — | — |
| 2025-04-29 | $2.06 | $2.06 | 28,700 | — | — |
| 2025-04-28 | $2.16 | $2.16 | 28,600 | — | — |
| 2025-04-25 | $2.18 | $2.18 | 29,300 | — | — |
| 2025-04-24 | $2.10 | $2.10 | 28,500 | — | — |
| 2025-04-23 | $2.18 | $2.18 | 31,800 | — | — |
| 2025-04-22 | $2.20 | $2.20 | 61,600 | — | — |
| 2025-04-21 | $2.18 | $2.18 | 1,700 | — | — |
| 2025-04-17 | $2.22 | $2.22 | 25,700 | — | — |
| 2025-04-16 | $2.21 | $2.21 | 40,600 | — | — |
| 2025-04-15 | $2.22 | $2.22 | 26,200 | — | — |
| 2025-04-14 | $2.20 | $2.20 | 51,900 | — | — |
| 2025-04-11 | $2.21 | $2.21 | 49,800 | — | — |
| 2025-04-10 | $2.23 | $2.23 | 36,900 | — | — |
| 2025-04-09 | $2.26 | $2.26 | 67,100 | — | — |
| 2025-04-08 | $2.18 | $2.18 | 31,200 | — | — |
| 2025-04-07 | $2.30 | $2.30 | 105,800 | — | — |
| 2025-04-04 | $2.28 | $2.28 | 57,000 | — | — |
| 2025-04-03 | $2.39 | $2.39 | 4,100 | — | — |
| 2025-04-02 | $2.35 | $2.35 | 23,700 | — | — |
| 2025-04-01 | $2.21 | $2.21 | 5,300 | — | — |
| 2025-03-31 | $2.40 | $2.40 | 38,400 | — | — |
| 2025-03-28 | $2.22 | $2.22 | 3,900 | — | — |
| 2025-03-27 | $2.32 | $2.32 | 139,200 | — | — |
| 2025-03-26 | $2.15 | $2.15 | 90,400 | — | — |
| 2025-03-25 | $2.27 | $2.27 | 51,400 | — | — |
| 2025-03-24 | $2.31 | $2.31 | 28,800 | — | — |
| 2025-03-21 | $2.43 | $2.43 | 129,300 | — | — |
| 2025-03-20 | $2.32 | $2.32 | 24,700 | — | — |
| 2025-03-19 | $2.32 | $2.32 | 38,600 | — | — |
| 2025-03-18 | $2.36 | $2.36 | 25,700 | — | — |
| 2025-03-17 | $2.31 | $2.31 | 120,400 | — | — |
| 2025-03-14 | $2.18 | $2.18 | 93,900 | — | — |
| 2025-03-13 | $2.11 | $2.11 | 81,000 | — | — |
| 2025-03-12 | $2.00 | $2.00 | 14,100 | — | — |
| 2025-03-11 | $1.94 | $1.94 | 183,500 | — | — |
| 2025-03-10 | $1.90 | $1.90 | 10,500 | — | — |
| 2025-03-07 | $2.00 | $2.00 | 4,000 | — | — |
| 2025-03-06 | $1.99 | $1.99 | 301,700 | — | — |
| 2025-03-05 | $2.05 | $2.05 | 26,600 | — | — |
| 2025-03-04 | $2.00 | $2.00 | 92,500 | — | — |
| 2025-03-03 | $1.91 | $1.91 | 4,000 | — | — |
| 2025-02-28 | $1.98 | $1.98 | 23,000 | — | — |
| 2025-02-27 | $1.89 | $1.89 | 85,500 | — | — |
| 2025-02-26 | $1.91 | $1.91 | 400 | — | — |
| 2025-02-25 | $1.83 | $1.83 | 4,700 | — | — |
| 2025-02-24 | $1.90 | $1.90 | 10,800 | — | — |
| 2025-02-21 | $2.04 | $2.04 | 5,200 | — | — |
| 2025-02-20 | $2.05 | $2.05 | 92,400 | — | — |
| 2025-02-19 | $1.80 | $1.80 | 145,600 | — | — |
| 2025-02-18 | $1.77 | $1.77 | 8,600 | — | — |
| 2025-02-14 | $1.80 | $1.80 | 64,000 | — | — |
| 2025-02-13 | $1.59 | $1.59 | 8,300 | — | — |
| 2025-02-12 | $1.78 | $1.78 | 17,400 | — | — |
| 2025-02-11 | $1.80 | $1.80 | 19,400 | — | — |
| 2025-02-10 | $1.80 | $1.80 | 10,100 | — | — |
| 2025-02-07 | $1.88 | $1.88 | 33,200 | — | — |
| 2025-02-06 | $1.90 | $1.90 | 14,500 | — | — |
| 2025-02-05 | $1.83 | $1.83 | 8,000 | — | — |
| 2025-02-04 | $1.90 | $1.90 | 120,600 | — | — |
| 2025-02-03 | $2.00 | $2.00 | 131,400 | — | — |
| 2025-01-31 | $2.05 | $2.05 | 25,600 | — | — |
| 2025-01-30 | $1.96 | $1.96 | 103,200 | — | — |
| 2025-01-29 | $2.05 | $2.05 | 105,700 | — | — |
| 2025-01-28 | $2.10 | $2.10 | 104,500 | — | — |
| 2025-01-27 | $2.30 | $2.30 | 137,100 | — | — |
| 2025-01-24 | $2.26 | $2.26 | 36,900 | — | — |
| 2025-01-23 | $2.32 | $2.32 | 89,100 | — | — |
| 2025-01-22 | $2.02 | $2.02 | 114,100 | — | — |
| 2025-01-21 | $2.30 | $2.30 | 115,800 | — | — |
| 2025-01-17 | $1.99 | $1.99 | 60,300 | — | — |
| 2025-01-16 | $1.78 | $1.78 | 108,000 | — | — |
| 2025-01-15 | $1.63 | $1.63 | 263,800 | — | — |
| 2025-01-14 | $1.85 | $1.85 | 142,700 | — | — |
| 2025-01-13 | $1.86 | $1.86 | 57,000 | — | — |
| 2025-01-10 | $1.84 | $1.84 | 28,000 | — | — |
| 2025-01-08 | $1.91 | $1.91 | 20,500 | — | — |
| 2025-01-07 | $1.90 | $1.90 | 18,800 | — | — |
| 2025-01-06 | $1.97 | $1.97 | 12,200 | — | — |
| 2025-01-03 | $2.00 | $2.00 | 15,100 | — | — |
| 2025-01-02 | $1.99 | $1.99 | 27,700 | — | — |