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
- 2021-08-30 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 | $2.37 | $2.37 | 233,500 | — | — |
| 2025-12-30 | $2.03 | $2.03 | 194,800 | — | — |
| 2025-12-29 | $2.20 | $2.20 | 95,800 | — | — |
| 2025-12-26 | $2.31 | $2.31 | 125,100 | — | — |
| 2025-12-24 | $2.38 | $2.38 | 29,500 | — | — |
| 2025-12-23 | $2.40 | $2.40 | 54,800 | — | — |
| 2025-12-22 | $2.24 | $2.24 | 24,000 | — | — |
| 2025-12-19 | $2.23 | $2.23 | 39,600 | — | — |
| 2025-12-18 | $2.29 | $2.29 | 33,200 | — | — |
| 2025-12-17 | $2.35 | $2.35 | 19,200 | — | — |
| 2025-12-16 | $2.40 | $2.40 | 34,700 | — | — |
| 2025-12-15 | $2.40 | $2.40 | 4,400 | — | — |
| 2025-12-12 | $2.44 | $2.44 | 6,800 | — | — |
| 2025-12-11 | $2.44 | $2.44 | 18,300 | — | — |
| 2025-12-10 | $2.42 | $2.42 | 20,800 | — | — |
| 2025-12-09 | $2.40 | $2.40 | 9,600 | — | — |
| 2025-12-08 | $2.39 | $2.39 | 29,100 | — | — |
| 2025-12-05 | $2.36 | $2.36 | 42,900 | — | — |
| 2025-12-04 | $2.38 | $2.38 | 5,800 | — | — |
| 2025-12-03 | $2.36 | $2.36 | 9,700 | — | — |
| 2025-12-02 | $2.35 | $2.35 | 12,200 | — | — |
| 2025-12-01 | $2.39 | $2.39 | 19,500 | — | — |
| 2025-11-28 | $2.43 | $2.43 | 7,400 | — | — |
| 2025-11-26 | $2.42 | $2.42 | 13,000 | — | — |
| 2025-11-25 | $2.39 | $2.39 | 17,100 | — | — |
| 2025-11-24 | $2.43 | $2.43 | 14,800 | — | — |
| 2025-11-21 | $2.40 | $2.40 | 24,700 | — | — |
| 2025-11-20 | $2.39 | $2.39 | 39,500 | — | — |
| 2025-11-19 | $2.35 | $2.35 | 5,900 | — | — |
| 2025-11-18 | $2.38 | $2.38 | 30,700 | — | — |
| 2025-11-17 | $2.38 | $2.38 | 15,500 | — | — |
| 2025-11-14 | $2.39 | $2.39 | 10,200 | — | — |
| 2025-11-13 | $2.34 | $2.34 | 25,800 | — | — |
| 2025-11-12 | $2.43 | $2.43 | 19,300 | — | — |
| 2025-11-11 | $2.43 | $2.43 | 6,400 | — | — |
| 2025-11-10 | $2.49 | $2.49 | 19,400 | — | — |
| 2025-11-07 | $2.55 | $2.55 | 35,200 | — | — |
| 2025-11-06 | $2.48 | $2.48 | 37,600 | — | — |
| 2025-11-05 | $2.56 | $2.56 | 66,200 | — | — |
| 2025-11-04 | $2.58 | $2.58 | 31,600 | — | — |
| 2025-11-03 | $2.57 | $2.57 | 68,400 | — | — |
| 2025-10-31 | $2.63 | $2.63 | 211,000 | — | — |
| 2025-10-30 | $2.40 | $2.40 | 87,000 | — | — |
| 2025-10-29 | $2.41 | $2.41 | 47,900 | — | — |
| 2025-10-28 | $2.37 | $2.37 | 15,600 | — | — |
| 2025-10-27 | $2.40 | $2.40 | 67,300 | — | — |
| 2025-10-24 | $2.41 | $2.41 | 139,600 | — | — |
| 2025-10-23 | $2.24 | $2.24 | 27,300 | — | — |
| 2025-10-22 | $2.25 | $2.25 | 13,000 | — | — |
| 2025-10-21 | $2.35 | $2.35 | 15,500 | — | — |
| 2025-10-20 | $2.39 | $2.39 | 66,700 | — | — |
| 2025-10-17 | $2.22 | $2.22 | 54,400 | — | — |
| 2025-10-16 | $2.25 | $2.25 | 71,100 | — | — |
| 2025-10-15 | $2.34 | $2.34 | 56,500 | — | — |
| 2025-10-14 | $2.28 | $2.28 | 72,100 | — | — |
| 2025-10-13 | $2.29 | $2.29 | 87,100 | — | — |
| 2025-10-10 | $2.31 | $2.31 | 97,300 | — | — |
| 2025-10-09 | $2.42 | $2.42 | 54,200 | — | — |
| 2025-10-08 | $2.44 | $2.44 | 75,800 | — | — |
| 2025-10-07 | $2.41 | $2.41 | 92,200 | — | — |
| 2025-10-06 | $2.43 | $2.43 | 135,100 | — | — |
| 2025-10-03 | $2.41 | $2.41 | 197,200 | — | — |
| 2025-10-02 | $2.34 | $2.34 | 334,800 | — | — |
| 2025-10-01 | $2.00 | $2.00 | 238,700 | — | — |
| 2025-09-30 | $2.04 | $2.04 | 148,700 | — | — |
| 2025-09-29 | $2.14 | $2.14 | 215,400 | — | — |
| 2025-09-26 | $2.28 | $2.28 | 65,700 | — | — |
| 2025-09-25 | $2.23 | $2.23 | 254,900 | — | — |
| 2025-09-24 | $2.36 | $2.36 | 187,800 | — | — |
| 2025-09-23 | $2.30 | $2.30 | 195,800 | — | — |
| 2025-09-22 | $2.37 | $2.37 | 1,049,100 | — | — |
| 2025-09-19 | $2.34 | $2.34 | 193,600 | — | — |
| 2025-09-18 | $2.28 | $2.28 | 101,300 | — | — |
| 2025-09-17 | $2.36 | $2.36 | 23,600 | — | — |
| 2025-09-16 | $2.46 | $2.46 | 12,400 | — | — |
| 2025-09-15 | $2.43 | $2.43 | 48,000 | — | — |
| 2025-09-12 | $2.50 | $2.50 | 29,100 | — | — |
| 2025-09-11 | $2.48 | $2.48 | 52,000 | — | — |
| 2025-09-10 | $2.41 | $2.41 | 16,100 | — | — |
| 2025-09-09 | $2.40 | $2.40 | 55,000 | — | — |
| 2025-09-08 | $2.44 | $2.44 | 16,600 | — | — |
| 2025-09-05 | $2.41 | $2.41 | 13,800 | — | — |
| 2025-09-04 | $2.39 | $2.39 | 23,700 | — | — |
| 2025-09-03 | $2.39 | $2.39 | 36,200 | — | — |
| 2025-09-02 | $2.39 | $2.39 | 46,700 | — | — |
| 2025-08-29 | $2.46 | $2.46 | 12,600 | — | — |
| 2025-08-28 | $2.48 | $2.48 | 56,900 | — | — |
| 2025-08-27 | $2.49 | $2.49 | 38,700 | — | — |
| 2025-08-26 | $2.49 | $2.49 | 31,900 | — | — |
| 2025-08-25 | $2.48 | $2.48 | 155,600 | — | — |
| 2025-08-22 | $2.52 | $2.52 | 43,800 | — | — |
| 2025-08-21 | $2.45 | $2.45 | 9,900 | — | — |
| 2025-08-20 | $2.42 | $2.42 | 44,100 | — | — |
| 2025-08-19 | $2.49 | $2.49 | 29,500 | — | — |
| 2025-08-18 | $2.54 | $2.54 | 73,600 | — | — |
| 2025-08-15 | $2.50 | $2.50 | 24,500 | — | — |
| 2025-08-14 | $2.50 | $2.50 | 28,700 | — | — |
| 2025-08-13 | $2.54 | $2.54 | 48,700 | — | — |
| 2025-08-12 | $2.47 | $2.47 | 71,200 | — | — |
| 2025-08-11 | $2.40 | $2.40 | 62,200 | — | — |
| 2025-08-08 | $2.42 | $2.42 | 75,500 | — | — |
| 2025-08-07 | $2.41 | $2.41 | 66,900 | — | — |
| 2025-08-06 | $2.43 | $2.43 | 69,300 | — | — |
| 2025-08-05 | $2.44 | $2.44 | 57,900 | — | — |
| 2025-08-04 | $2.44 | $2.44 | 120,100 | — | — |
| 2025-08-01 | $2.43 | $2.43 | 48,500 | — | — |
| 2025-07-31 | $2.39 | $2.39 | 114,300 | — | — |
| 2025-07-30 | $2.42 | $2.42 | 156,200 | — | — |
| 2025-07-29 | $2.30 | $2.30 | 1,744,500 | — | — |
| 2025-07-28 | $2.68 | $2.68 | 31,300 | — | — |
| 2025-07-25 | $2.73 | $2.73 | 39,500 | — | — |
| 2025-07-24 | $2.70 | $2.70 | 19,200 | — | — |
| 2025-07-23 | $2.66 | $2.66 | 77,100 | — | — |
| 2025-07-22 | $2.75 | $2.75 | 26,200 | — | — |
| 2025-07-21 | $2.77 | $2.77 | 55,800 | — | — |
| 2025-07-18 | $2.76 | $2.76 | 66,400 | — | — |
| 2025-07-17 | $2.86 | $2.86 | 75,700 | — | — |
| 2025-07-16 | $2.97 | $2.97 | 91,700 | — | — |
| 2025-07-15 | $3.00 | $3.00 | 31,700 | — | — |
| 2025-07-14 | $3.04 | $3.04 | 79,700 | — | — |
| 2025-07-11 | $3.03 | $3.03 | 53,600 | — | — |
| 2025-07-10 | $2.90 | $2.90 | 32,700 | — | — |
| 2025-07-09 | $2.89 | $2.89 | 31,300 | — | — |
| 2025-07-08 | $2.90 | $2.90 | 33,600 | — | — |
| 2025-07-07 | $2.96 | $2.96 | 25,700 | — | — |
| 2025-07-03 | $3.00 | $3.00 | 14,700 | — | — |
| 2025-07-02 | $2.99 | $2.99 | 109,200 | — | — |
| 2025-07-01 | $2.91 | $2.91 | 56,300 | — | — |
| 2025-06-30 | $3.03 | $3.03 | 133,800 | — | — |
| 2025-06-27 | $2.85 | $2.85 | 107,100 | — | — |
| 2025-06-26 | $2.96 | $2.96 | 347,800 | — | — |
| 2025-06-25 | $2.47 | $2.47 | 38,500 | — | — |
| 2025-06-24 | $2.55 | $2.55 | 81,600 | — | — |
| 2025-06-23 | $2.47 | $2.47 | 121,500 | — | — |
| 2025-06-20 | $2.45 | $2.45 | 66,400 | — | — |
| 2025-06-18 | $2.61 | $2.61 | 80,100 | — | — |
| 2025-06-17 | $2.70 | $2.70 | 150,600 | — | — |
| 2025-06-16 | $2.42 | $2.42 | 137,600 | — | — |
| 2025-06-13 | $2.45 | $2.45 | 175,500 | — | — |
| 2025-06-12 | $2.72 | $2.72 | 25,900 | — | — |
| 2025-06-11 | $2.73 | $2.73 | 114,900 | — | — |
| 2025-06-10 | $2.60 | $2.60 | 62,400 | — | — |
| 2025-06-09 | $2.60 | $2.60 | 256,400 | — | — |
| 2025-06-06 | $2.81 | $2.81 | 53,700 | — | — |
| 2025-06-05 | $2.80 | $2.80 | 62,300 | — | — |
| 2025-06-04 | $2.89 | $2.89 | 26,500 | — | — |
| 2025-06-03 | $2.86 | $2.86 | 52,100 | — | — |
| 2025-06-02 | $2.94 | $2.94 | 26,600 | — | — |
| 2025-05-30 | $2.98 | $2.98 | 58,200 | — | — |
| 2025-05-29 | $2.97 | $2.97 | 49,400 | — | — |
| 2025-05-28 | $2.96 | $2.96 | 48,900 | — | — |
| 2025-05-27 | $2.99 | $2.99 | 88,900 | — | — |
| 2025-05-23 | $3.06 | $3.06 | 68,000 | — | — |
| 2025-05-22 | $3.08 | $3.08 | 151,900 | — | — |
| 2025-05-21 | $2.83 | $2.83 | 86,400 | — | — |
| 2025-05-20 | $2.95 | $2.95 | 154,200 | — | — |
| 2025-05-19 | $3.18 | $3.18 | 97,900 | — | — |
| 2025-05-16 | $3.11 | $3.11 | 31,200 | — | — |
| 2025-05-15 | $3.29 | $3.29 | 22,100 | — | — |
| 2025-05-14 | $3.30 | $3.30 | 91,300 | — | — |
| 2025-05-13 | $3.46 | $3.46 | 69,600 | — | — |
| 2025-05-12 | $3.28 | $3.28 | 197,200 | — | — |
| 2025-05-09 | $3.29 | $3.29 | 21,400 | — | — |
| 2025-05-08 | $3.31 | $3.31 | 35,300 | — | — |
| 2025-05-07 | $3.14 | $3.14 | 12,300 | — | — |
| 2025-05-06 | $3.33 | $3.33 | 19,500 | — | — |
| 2025-05-05 | $3.32 | $3.32 | 276,900 | — | — |
| 2025-05-02 | $3.02 | $3.02 | 20,600 | — | — |
| 2025-05-01 | $3.03 | $3.03 | 7,100 | — | — |
| 2025-04-30 | $3.09 | $3.09 | 7,700 | — | — |
| 2025-04-29 | $3.09 | $3.09 | 18,600 | — | — |
| 2025-04-28 | $3.16 | $3.16 | 79,800 | — | — |
| 2025-04-25 | $3.06 | $3.06 | 31,500 | — | — |
| 2025-04-24 | $3.11 | $3.11 | 13,100 | — | — |
| 2025-04-23 | $3.13 | $3.13 | 53,400 | — | — |
| 2025-04-22 | $2.85 | $2.85 | 55,500 | — | — |
| 2025-04-21 | $2.88 | $2.88 | 54,900 | — | — |
| 2025-04-17 | $3.07 | $3.07 | 23,000 | — | — |
| 2025-04-16 | $3.03 | $3.03 | 50,200 | — | — |
| 2025-04-15 | $3.08 | $3.08 | 49,600 | — | — |
| 2025-04-14 | $3.11 | $3.11 | 60,500 | — | — |
| 2025-04-11 | $2.91 | $2.91 | 32,000 | — | — |
| 2025-04-10 | $2.86 | $2.86 | 58,800 | — | — |
| 2025-04-09 | $2.65 | $2.65 | 123,500 | — | — |
| 2025-04-08 | $2.36 | $2.36 | 57,100 | — | — |
| 2025-04-07 | $2.50 | $2.50 | 145,700 | — | — |
| 2025-04-04 | $2.85 | $2.85 | 66,700 | — | — |
| 2025-04-03 | $2.91 | $2.91 | 50,400 | — | — |
| 2025-04-02 | $3.10 | $3.10 | 14,700 | — | — |
| 2025-04-01 | $3.04 | $3.04 | 24,900 | — | — |
| 2025-03-31 | $3.11 | $3.11 | 23,500 | — | — |
| 2025-03-28 | $3.16 | $3.16 | 28,900 | — | — |
| 2025-03-27 | $3.25 | $3.25 | 9,600 | — | — |
| 2025-03-26 | $3.17 | $3.17 | 30,600 | — | — |
| 2025-03-25 | $3.30 | $3.30 | 42,300 | — | — |
| 2025-03-24 | $3.61 | $3.61 | 188,700 | — | — |
| 2025-03-21 | $2.87 | $2.87 | 56,500 | — | — |
| 2025-03-20 | $3.19 | $3.19 | 26,700 | — | — |
| 2025-03-19 | $3.24 | $3.24 | 39,200 | — | — |
| 2025-03-18 | $3.32 | $3.32 | 42,000 | — | — |
| 2025-03-17 | $3.35 | $3.35 | 36,300 | — | — |
| 2025-03-14 | $3.26 | $3.26 | 35,500 | — | — |
| 2025-03-13 | $3.15 | $3.15 | 31,200 | — | — |
| 2025-03-12 | $3.26 | $3.26 | 12,400 | — | — |
| 2025-03-11 | $3.27 | $3.27 | 58,600 | — | — |
| 2025-03-10 | $3.30 | $3.30 | 62,500 | — | — |
| 2025-03-07 | $3.48 | $3.48 | 40,000 | — | — |
| 2025-03-06 | $3.15 | $3.15 | 33,400 | — | — |
| 2025-03-05 | $3.25 | $3.25 | 38,200 | — | — |
| 2025-03-04 | $3.28 | $3.28 | 22,600 | — | — |
| 2025-03-03 | $3.40 | $3.40 | 113,700 | — | — |
| 2025-02-28 | $3.56 | $3.56 | 99,500 | — | — |
| 2025-02-27 | $3.41 | $3.41 | 33,100 | — | — |
| 2025-02-26 | $3.49 | $3.49 | 35,400 | — | — |
| 2025-02-25 | $3.33 | $3.33 | 61,300 | — | — |
| 2025-02-24 | $3.35 | $3.35 | 74,400 | — | — |
| 2025-02-21 | $3.45 | $3.45 | 68,700 | — | — |
| 2025-02-20 | $3.70 | $3.70 | 129,000 | — | — |
| 2025-02-19 | $3.27 | $3.27 | 69,500 | — | — |
| 2025-02-18 | $3.17 | $3.17 | 42,500 | — | — |
| 2025-02-14 | $3.10 | $3.10 | 47,900 | — | — |
| 2025-02-13 | $3.18 | $3.18 | 39,600 | — | — |
| 2025-02-12 | $3.20 | $3.20 | 28,200 | — | — |
| 2025-02-11 | $3.23 | $3.23 | 20,300 | — | — |
| 2025-02-10 | $3.15 | $3.15 | 20,500 | — | — |
| 2025-02-07 | $3.10 | $3.10 | 33,100 | — | — |
| 2025-02-06 | $3.29 | $3.29 | 25,200 | — | — |
| 2025-02-05 | $2.96 | $2.96 | 25,400 | — | — |
| 2025-02-04 | $3.03 | $3.03 | 25,600 | — | — |
| 2025-02-03 | $3.05 | $3.05 | 30,400 | — | — |
| 2025-01-31 | $3.21 | $3.21 | 51,500 | — | — |
| 2025-01-30 | $3.13 | $3.13 | 31,900 | — | — |
| 2025-01-29 | $3.29 | $3.29 | 23,700 | — | — |
| 2025-01-28 | $3.35 | $3.35 | 46,000 | — | — |
| 2025-01-27 | $3.52 | $3.52 | 47,400 | — | — |
| 2025-01-24 | $3.60 | $3.60 | 18,500 | — | — |
| 2025-01-23 | $3.59 | $3.59 | 24,600 | — | — |
| 2025-01-22 | $3.56 | $3.56 | 34,400 | — | — |
| 2025-01-21 | $3.62 | $3.62 | 56,700 | — | — |
| 2025-01-17 | $3.69 | $3.69 | 29,900 | — | — |
| 2025-01-16 | $3.74 | $3.74 | 56,000 | — | — |
| 2025-01-15 | $3.69 | $3.69 | 142,000 | — | — |
| 2025-01-14 | $3.49 | $3.49 | 45,400 | — | — |
| 2025-01-13 | $3.45 | $3.45 | 35,700 | — | — |
| 2025-01-10 | $3.54 | $3.54 | 56,600 | — | — |
| 2025-01-08 | $3.51 | $3.51 | 87,400 | — | — |
| 2025-01-07 | $3.44 | $3.44 | 33,200 | — | — |
| 2025-01-06 | $3.52 | $3.52 | 99,400 | — | — |
| 2025-01-03 | $3.48 | $3.48 | 68,900 | — | — |
| 2025-01-02 | $3.36 | $3.36 | 37,900 | — | — |