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
- 2017-10-20 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 | $2.10 | $2.10 | 64,400 | — | — |
| 2025-12-30 | $2.20 | $2.20 | 85,900 | — | — |
| 2025-12-29 | $2.32 | $2.32 | 19,700 | — | — |
| 2025-12-26 | $2.38 | $2.38 | 19,100 | — | — |
| 2025-12-24 | $2.41 | $2.41 | 3,400 | — | — |
| 2025-12-23 | $2.45 | $2.45 | 19,700 | — | — |
| 2025-12-22 | $2.36 | $2.36 | 38,500 | — | — |
| 2025-12-19 | $2.43 | $2.43 | 54,300 | — | — |
| 2025-12-18 | $2.37 | $2.37 | 44,800 | — | — |
| 2025-12-17 | $2.35 | $2.35 | 84,500 | — | — |
| 2025-12-16 | $2.54 | $2.54 | 47,500 | — | — |
| 2025-12-15 | $2.60 | $2.60 | 41,800 | — | — |
| 2025-12-12 | $2.69 | $2.69 | 19,800 | — | — |
| 2025-12-11 | $2.75 | $2.75 | 40,000 | — | — |
| 2025-12-10 | $2.84 | $2.84 | 24,300 | — | — |
| 2025-12-09 | $2.86 | $2.86 | 84,400 | — | — |
| 2025-12-08 | $3.02 | $3.02 | 183,800 | — | — |
| 2025-12-05 | $2.84 | $2.84 | 52,300 | — | — |
| 2025-12-04 | $2.97 | $2.97 | 37,600 | — | — |
| 2025-12-03 | $2.88 | $2.88 | 59,600 | — | — |
| 2025-12-02 | $2.69 | $2.69 | 21,400 | — | — |
| 2025-12-01 | $2.74 | $2.74 | 78,000 | — | — |
| 2025-11-28 | $2.72 | $2.72 | 55,600 | — | — |
| 2025-11-26 | $2.90 | $2.90 | 116,600 | — | — |
| 2025-11-25 | $2.90 | $2.90 | 70,800 | — | — |
| 2025-11-24 | $2.89 | $2.89 | 169,900 | — | — |
| 2025-11-21 | $2.96 | $2.96 | 232,800 | — | — |
| 2025-11-20 | $3.17 | $3.17 | 188,900 | — | — |
| 2025-11-19 | $3.00 | $3.00 | 112,900 | — | — |
| 2025-11-18 | $3.03 | $3.03 | 81,200 | — | — |
| 2025-11-17 | $2.97 | $2.97 | 138,000 | — | — |
| 2025-11-14 | $3.16 | $3.16 | 271,800 | — | — |
| 2025-11-13 | $2.82 | $2.82 | 59,800 | — | — |
| 2025-11-12 | $2.80 | $2.80 | 77,500 | — | — |
| 2025-11-11 | $2.70 | $2.70 | 75,300 | — | — |
| 2025-11-10 | $2.60 | $2.60 | 103,700 | — | — |
| 2025-11-07 | $2.36 | $2.36 | 250,100 | — | — |
| 2025-11-06 | $2.72 | $2.72 | 116,300 | — | — |
| 2025-11-05 | $2.68 | $2.68 | 41,100 | — | — |
| 2025-11-04 | $2.73 | $2.73 | 34,700 | — | — |
| 2025-11-03 | $2.90 | $2.90 | 53,600 | — | — |
| 2025-10-31 | $3.02 | $3.02 | 100,300 | — | — |
| 2025-10-30 | $2.95 | $2.95 | 168,000 | — | — |
| 2025-10-29 | $3.01 | $3.01 | 138,900 | — | — |
| 2025-10-28 | $3.12 | $3.12 | 77,400 | — | — |
| 2025-10-27 | $3.13 | $3.13 | 141,400 | — | — |
| 2025-10-24 | $3.12 | $3.12 | 48,000 | — | — |
| 2025-10-23 | $3.11 | $3.11 | 40,800 | — | — |
| 2025-10-22 | $2.89 | $2.89 | 45,800 | — | — |
| 2025-10-21 | $2.86 | $2.86 | 36,500 | — | — |
| 2025-10-20 | $2.98 | $2.98 | 45,600 | — | — |
| 2025-10-17 | $2.87 | $2.87 | 76,100 | — | — |
| 2025-10-16 | $2.98 | $2.98 | 181,900 | — | — |
| 2025-10-15 | $3.25 | $3.25 | 66,400 | — | — |
| 2025-10-14 | $3.03 | $3.03 | 182,600 | — | — |
| 2025-10-13 | $3.18 | $3.18 | 385,500 | — | — |
| 2025-10-10 | $3.48 | $3.48 | 244,700 | — | — |
| 2025-10-09 | $3.68 | $3.68 | 573,900 | — | — |
| 2025-10-08 | $3.99 | $3.99 | 500,600 | — | — |
| 2025-10-07 | $3.96 | $3.96 | 429,000 | — | — |
| 2025-10-06 | $3.88 | $3.88 | 222,400 | — | — |
| 2025-10-03 | $3.76 | $3.76 | 100,600 | — | — |
| 2025-10-02 | $3.68 | $3.68 | 65,800 | — | — |
| 2025-10-01 | $3.69 | $3.69 | 95,800 | — | — |
| 2025-09-30 | $3.67 | $3.67 | 142,300 | — | — |
| 2025-09-29 | $3.67 | $3.67 | 81,400 | — | — |
| 2025-09-26 | $3.66 | $3.66 | 115,900 | — | — |
| 2025-09-25 | $3.67 | $3.67 | 140,600 | — | — |
| 2025-09-24 | $3.70 | $3.70 | 114,400 | — | — |
| 2025-09-23 | $3.65 | $3.65 | 142,800 | — | — |
| 2025-09-22 | $3.70 | $3.70 | 271,000 | — | — |
| 2025-09-19 | $3.64 | $3.64 | 244,700 | — | — |
| 2025-09-18 | $3.54 | $3.54 | 167,100 | — | — |
| 2025-09-17 | $3.35 | $3.35 | 98,700 | — | — |
| 2025-09-16 | $3.37 | $3.37 | 158,500 | — | — |
| 2025-09-15 | $3.46 | $3.46 | 89,900 | — | — |
| 2025-09-12 | $3.59 | $3.59 | 324,500 | — | — |
| 2025-09-11 | $3.24 | $3.24 | 102,200 | — | — |
| 2025-09-10 | $3.23 | $3.23 | 77,500 | — | — |
| 2025-09-09 | $3.32 | $3.32 | 105,200 | — | — |
| 2025-09-08 | $3.21 | $3.21 | 126,100 | — | — |
| 2025-09-05 | $3.28 | $3.28 | 149,100 | — | — |
| 2025-09-04 | $3.23 | $3.23 | 162,800 | — | — |
| 2025-09-03 | $3.12 | $3.12 | 61,100 | — | — |
| 2025-09-02 | $3.29 | $3.29 | 462,300 | — | — |
| 2025-08-29 | $2.94 | $2.94 | 97,400 | — | — |
| 2025-08-28 | $2.94 | $2.94 | 151,600 | — | — |
| 2025-08-27 | $2.85 | $2.85 | 188,700 | — | — |
| 2025-08-26 | $2.93 | $2.93 | 222,600 | — | — |
| 2025-08-25 | $2.88 | $2.88 | 179,300 | — | — |
| 2025-08-22 | $2.98 | $2.98 | 109,100 | — | — |
| 2025-08-21 | $2.80 | $2.80 | 66,100 | — | — |
| 2025-08-20 | $2.86 | $2.86 | 51,200 | — | — |
| 2025-08-19 | $2.84 | $2.84 | 160,300 | — | — |
| 2025-08-18 | $2.80 | $2.80 | 120,600 | — | — |
| 2025-08-15 | $2.80 | $2.80 | 50,700 | — | — |
| 2025-08-14 | $2.78 | $2.78 | 63,800 | — | — |
| 2025-08-13 | $2.74 | $2.74 | 132,000 | — | — |
| 2025-08-12 | $2.82 | $2.82 | 135,400 | — | — |
| 2025-08-11 | $2.76 | $2.76 | 238,500 | — | — |
| 2025-08-08 | $2.97 | $2.97 | 48,400 | — | — |
| 2025-08-07 | $2.92 | $2.92 | 48,100 | — | — |
| 2025-08-06 | $2.97 | $2.97 | 83,800 | — | — |
| 2025-08-05 | $3.05 | $3.05 | 212,100 | — | — |
| 2025-08-04 | $2.80 | $2.80 | 323,500 | — | — |
| 2025-08-01 | $3.21 | $3.21 | 165,000 | — | — |
| 2025-07-31 | $3.25 | $3.25 | 677,900 | — | — |
| 2025-07-30 | $4.00 | $4.00 | 723,400 | — | — |
| 2025-07-29 | $3.47 | $3.47 | 219,600 | — | — |
| 2025-07-28 | $3.18 | $3.18 | 151,000 | — | — |
| 2025-07-25 | $3.35 | $3.35 | 246,400 | — | — |
| 2025-07-24 | $3.61 | $3.61 | 256,900 | — | — |
| 2025-07-23 | $3.64 | $3.64 | 218,100 | — | — |
| 2025-07-22 | $3.52 | $3.52 | 249,100 | — | — |
| 2025-07-21 | $3.64 | $3.64 | 334,200 | — | — |
| 2025-07-18 | $3.32 | $3.32 | 145,800 | — | — |
| 2025-07-17 | $3.40 | $3.40 | 84,300 | — | — |
| 2025-07-16 | $3.35 | $3.35 | 108,100 | — | — |
| 2025-07-15 | $3.41 | $3.41 | 145,400 | — | — |
| 2025-07-14 | $3.73 | $3.73 | 125,200 | — | — |
| 2025-07-11 | $3.56 | $3.56 | 84,200 | — | — |
| 2025-07-10 | $3.79 | $3.79 | 123,400 | — | — |
| 2025-07-09 | $3.76 | $3.76 | 178,600 | — | — |
| 2025-07-08 | $3.73 | $3.73 | 173,500 | — | — |
| 2025-07-07 | $3.88 | $3.88 | 283,800 | — | — |
| 2025-07-03 | $3.55 | $3.55 | 100,600 | — | — |
| 2025-07-02 | $3.54 | $3.54 | 269,800 | — | — |
| 2025-07-01 | $3.21 | $3.21 | 124,700 | — | — |
| 2025-06-30 | $3.20 | $3.20 | 79,700 | — | — |
| 2025-06-27 | $2.96 | $2.96 | 73,900 | — | — |
| 2025-06-26 | $3.02 | $3.02 | 51,000 | — | — |
| 2025-06-25 | $3.07 | $3.07 | 108,900 | — | — |
| 2025-06-24 | $3.26 | $3.26 | 78,800 | — | — |
| 2025-06-23 | $3.17 | $3.17 | 211,700 | — | — |
| 2025-06-20 | $3.40 | $3.40 | 443,500 | — | — |
| 2025-06-18 | $3.05 | $3.05 | 347,300 | — | — |
| 2025-06-17 | $3.02 | $3.02 | 305,500 | — | — |
| 2025-06-16 | $3.53 | $3.53 | 184,800 | — | — |
| 2025-06-13 | $3.52 | $3.52 | 479,600 | — | — |
| 2025-06-12 | $4.11 | $4.11 | 295,200 | — | — |
| 2025-06-11 | $4.04 | $4.04 | 414,200 | — | — |
| 2025-06-10 | $4.09 | $4.09 | 559,500 | — | — |
| 2025-06-09 | $3.77 | $3.77 | 243,700 | — | — |
| 2025-06-06 | $3.74 | $3.74 | 210,000 | — | — |
| 2025-06-05 | $3.54 | $3.54 | 410,700 | — | — |
| 2025-06-04 | $3.65 | $3.65 | 488,600 | — | — |
| 2025-06-03 | $3.53 | $3.53 | 754,600 | — | — |
| 2025-06-02 | $3.15 | $3.15 | 520,400 | — | — |
| 2025-05-30 | $3.22 | $3.22 | 217,900 | — | — |
| 2025-05-29 | $2.98 | $2.98 | 175,800 | — | — |
| 2025-05-28 | $3.05 | $3.05 | 186,600 | — | — |
| 2025-05-27 | $2.82 | $2.82 | 178,500 | — | — |
| 2025-05-23 | $2.81 | $2.81 | 86,700 | — | — |
| 2025-05-22 | $2.80 | $2.80 | 419,300 | — | — |
| 2025-05-21 | $2.91 | $2.91 | 326,000 | — | — |
| 2025-05-20 | $2.47 | $2.47 | 94,600 | — | — |
| 2025-05-19 | $2.42 | $2.42 | 98,100 | — | — |
| 2025-05-16 | $2.46 | $2.46 | 46,000 | — | — |
| 2025-05-15 | $2.41 | $2.41 | 122,300 | — | — |
| 2025-05-14 | $2.62 | $2.62 | 926,800 | — | — |
| 2025-05-13 | $2.55 | $2.55 | 227,200 | — | — |
| 2025-05-12 | $2.20 | $2.20 | 121,900 | — | — |
| 2025-05-09 | $2.24 | $2.24 | 171,900 | — | — |
| 2025-05-08 | $2.12 | $2.12 | 76,900 | — | — |
| 2025-05-07 | $1.92 | $1.92 | 79,100 | — | — |
| 2025-05-06 | $1.92 | $1.92 | 75,600 | — | — |
| 2025-05-05 | $1.92 | $1.92 | 91,700 | — | — |
| 2025-05-02 | $2.00 | $2.00 | 141,200 | — | — |
| 2025-05-01 | $2.07 | $2.07 | 125,100 | — | — |
| 2025-04-30 | $1.98 | $1.98 | 272,400 | — | — |
| 2025-04-29 | $1.83 | $1.83 | 132,300 | — | — |
| 2025-04-28 | $1.93 | $1.93 | 183,600 | — | — |
| 2025-04-25 | $1.68 | $1.68 | 106,300 | — | — |
| 2025-04-24 | $1.62 | $1.62 | 89,400 | — | — |
| 2025-04-23 | $1.55 | $1.55 | 134,300 | — | — |
| 2025-04-22 | $1.64 | $1.64 | 27,700 | — | — |
| 2025-04-21 | $1.63 | $1.63 | 38,500 | — | — |
| 2025-04-17 | $1.60 | $1.60 | 19,300 | — | — |
| 2025-04-16 | $1.59 | $1.59 | 5,100 | — | — |
| 2025-04-15 | $1.64 | $1.64 | 74,900 | — | — |
| 2025-04-14 | $1.53 | $1.53 | 6,000 | — | — |
| 2025-04-11 | $1.52 | $1.52 | 29,900 | — | — |
| 2025-04-10 | $1.48 | $1.48 | 7,500 | — | — |
| 2025-04-09 | $1.47 | $1.47 | 47,600 | — | — |
| 2025-04-08 | $1.55 | $1.55 | 34,700 | — | — |
| 2025-04-07 | $1.47 | $1.47 | 9,100 | — | — |
| 2025-04-04 | $1.57 | $1.57 | 203,500 | — | — |
| 2025-04-03 | $1.70 | $1.70 | 30,300 | — | — |
| 2025-04-02 | $1.88 | $1.88 | 28,800 | — | — |
| 2025-04-01 | $1.91 | $1.91 | 78,200 | — | — |
| 2025-03-31 | $1.70 | $1.70 | 37,900 | — | — |
| 2025-03-28 | $1.73 | $1.73 | 34,900 | — | — |
| 2025-03-27 | $1.82 | $1.82 | 73,300 | — | — |
| 2025-03-26 | $1.97 | $1.97 | 37,100 | — | — |
| 2025-03-25 | $1.99 | $1.99 | 26,700 | — | — |
| 2025-03-24 | $2.04 | $2.04 | 172,000 | — | — |
| 2025-03-21 | $1.82 | $1.82 | 21,300 | — | — |
| 2025-03-20 | $1.85 | $1.85 | 14,600 | — | — |
| 2025-03-19 | $1.90 | $1.90 | 38,000 | — | — |
| 2025-03-18 | $1.84 | $1.84 | 52,200 | — | — |
| 2025-03-17 | $1.99 | $1.99 | 91,000 | — | — |
| 2025-03-14 | $1.88 | $1.88 | 74,300 | — | — |
| 2025-03-13 | $1.79 | $1.79 | 66,800 | — | — |
| 2025-03-12 | $1.87 | $1.87 | 45,100 | — | — |
| 2025-03-11 | $1.85 | $1.85 | 101,400 | — | — |
| 2025-03-10 | $1.82 | $1.82 | 207,300 | — | — |
| 2025-03-07 | $2.06 | $2.06 | 452,300 | — | — |
| 2025-03-06 | $2.01 | $2.01 | 204,600 | — | — |
| 2025-03-05 | $1.82 | $1.82 | 166,000 | — | — |
| 2025-03-04 | $1.66 | $1.66 | 105,400 | — | — |
| 2025-03-03 | $1.40 | $1.40 | 120,000 | — | — |
| 2025-02-28 | $1.54 | $1.54 | 611,700 | — | — |
| 2025-02-27 | $1.55 | $1.55 | 198,000 | — | — |
| 2025-02-26 | $1.81 | $1.81 | 111,800 | — | — |
| 2025-02-25 | $1.69 | $1.69 | 168,600 | — | — |
| 2025-02-24 | $1.82 | $1.82 | 220,600 | — | — |
| 2025-02-21 | $2.12 | $2.12 | 190,700 | — | — |
| 2025-02-20 | $2.26 | $2.26 | 332,900 | — | — |
| 2025-02-19 | $2.32 | $2.32 | 246,900 | — | — |
| 2025-02-18 | $2.62 | $2.62 | 627,100 | — | — |
| 2025-02-14 | $2.70 | $2.70 | 856,300 | — | — |
| 2025-02-13 | $2.36 | $2.36 | 1,731,700 | — | — |
| 2025-02-12 | $1.89 | $1.89 | 778,800 | — | — |
| 2025-02-11 | $1.92 | $1.92 | 584,200 | — | — |
| 2025-02-10 | $1.75 | $1.75 | 201,600 | — | — |
| 2025-02-07 | $1.60 | $1.60 | 21,500 | — | — |
| 2025-02-06 | $1.68 | $1.68 | 48,200 | — | — |
| 2025-02-05 | $1.71 | $1.71 | 49,400 | — | — |
| 2025-02-04 | $1.67 | $1.67 | 78,500 | — | — |
| 2025-02-03 | $1.60 | $1.60 | 47,600 | — | — |
| 2025-01-31 | $1.52 | $1.52 | 31,600 | — | — |
| 2025-01-30 | $1.63 | $1.63 | 69,000 | — | — |
| 2025-01-29 | $1.58 | $1.58 | 20,500 | — | — |
| 2025-01-28 | $1.66 | $1.66 | 71,700 | — | — |
| 2025-01-27 | $1.63 | $1.63 | 125,300 | — | — |
| 2025-01-24 | $1.59 | $1.59 | 62,300 | — | — |
| 2025-01-23 | $1.60 | $1.60 | 64,400 | — | — |
| 2025-01-22 | $1.59 | $1.59 | 28,600 | — | — |
| 2025-01-21 | $1.66 | $1.66 | 62,100 | — | — |
| 2025-01-17 | $1.61 | $1.61 | 62,100 | — | — |
| 2025-01-16 | $1.55 | $1.55 | 10,300 | — | — |
| 2025-01-15 | $1.56 | $1.56 | 103,600 | — | — |
| 2025-01-14 | $1.52 | $1.52 | 49,000 | — | — |
| 2025-01-13 | $1.47 | $1.47 | 81,200 | — | — |
| 2025-01-10 | $1.66 | $1.66 | 40,100 | — | — |
| 2025-01-08 | $1.66 | $1.66 | 65,200 | — | — |
| 2025-01-07 | $1.57 | $1.57 | 124,100 | — | — |
| 2025-01-06 | $1.60 | $1.60 | 152,000 | — | — |
| 2025-01-03 | $1.34 | $1.34 | 183,600 | — | — |
| 2025-01-02 | $1.13 | $1.13 | 47,800 | — | — |