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
- 2023-04-03 to 2026-09-02
- 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 | $2.66 | $2.66 | 88,060 | — | — |
| 2025-12-30 | $2.68 | $2.68 | 175,680 | — | — |
| 2025-12-29 | $3.40 | $3.40 | 315,100 | — | — |
| 2025-12-26 | $3.79 | $3.79 | 2,429,220 | — | — |
| 2025-12-24 | $3.50 | $3.50 | 28,528,400 | — | — |
| 2025-12-23 | $2.53 | $2.53 | 1,522,090 | — | — |
| 2025-12-22 | $2.53 | $2.53 | 1,950 | — | — |
| 2025-12-19 | $2.51 | $2.51 | 2,920 | — | — |
| 2025-12-18 | $2.51 | $2.51 | 320 | — | — |
| 2025-12-17 | $2.51 | $2.51 | 590 | — | — |
| 2025-12-16 | $2.58 | $2.58 | 310 | — | — |
| 2025-12-15 | $2.60 | $2.60 | 560 | — | — |
| 2025-12-12 | $2.51 | $2.51 | 5,540 | — | — |
| 2025-12-11 | $2.56 | $2.56 | 500 | — | — |
| 2025-12-10 | $2.56 | $2.56 | 1,130 | — | — |
| 2025-12-09 | $2.56 | $2.56 | 1,460 | — | — |
| 2025-12-08 | $2.51 | $2.51 | 1,570 | — | — |
| 2025-12-05 | $2.51 | $2.51 | 100 | — | — |
| 2025-12-04 | $2.70 | $2.70 | 670 | — | — |
| 2025-12-03 | $2.51 | $2.51 | 100 | — | — |
| 2025-12-02 | $2.55 | $2.55 | 900 | — | — |
| 2025-12-01 | $2.70 | $2.70 | 170 | — | — |
| 2025-11-28 | $2.69 | $2.69 | 1,250 | — | — |
| 2025-11-26 | $2.61 | $2.61 | 3,720 | — | — |
| 2025-11-25 | $2.54 | $2.54 | 100 | — | — |
| 2025-11-24 | $2.52 | $2.52 | 520 | — | — |
| 2025-11-21 | $2.60 | $2.60 | 20 | — | — |
| 2025-11-20 | $2.60 | $2.60 | 1,030 | — | — |
| 2025-11-19 | $2.57 | $2.57 | 3,650 | — | — |
| 2025-11-18 | $2.60 | $2.60 | 610 | — | — |
| 2025-11-17 | $2.65 | $2.65 | 740 | — | — |
| 2025-11-14 | $2.60 | $2.60 | 1,090 | — | — |
| 2025-11-13 | $2.60 | $2.60 | 3,140 | — | — |
| 2025-11-12 | $2.70 | $2.70 | 10,840 | — | — |
| 2025-11-11 | $2.53 | $2.53 | 420 | — | — |
| 2025-11-10 | $2.50 | $2.50 | 10,090 | — | — |
| 2025-11-07 | $2.69 | $2.69 | 2,230 | — | — |
| 2025-11-06 | $2.67 | $2.67 | 5,330 | — | — |
| 2025-11-05 | $2.72 | $2.72 | 7,650 | — | — |
| 2025-11-04 | $2.71 | $2.71 | 12,310 | — | — |
| 2025-11-03 | $2.85 | $2.85 | 11,750 | — | — |
| 2025-10-31 | $2.90 | $2.90 | 40,750 | — | — |
| 2025-10-30 | $2.85 | $2.85 | 1,890 | — | — |
| 2025-10-29 | $2.82 | $2.82 | 18,670 | — | — |
| 2025-10-28 | $2.80 | $2.80 | 6,000 | — | — |
| 2025-10-27 | $2.91 | $2.91 | 20,730 | — | — |
| 2025-10-24 | $2.96 | $2.96 | 5,540 | — | — |
| 2025-10-23 | $2.95 | $2.95 | 2,730 | — | — |
| 2025-10-22 | $2.87 | $2.87 | 18,930 | — | — |
| 2025-10-21 | $2.70 | $2.70 | 2,960 | — | — |
| 2025-10-20 | $2.76 | $2.76 | 920 | — | — |
| 2025-10-17 | $2.83 | $2.83 | 5,640 | — | — |
| 2025-10-16 | $2.95 | $2.95 | 2,610 | — | — |
| 2025-10-15 | $2.81 | $2.81 | 6,550 | — | — |
| 2025-10-14 | $2.78 | $2.78 | 1,380 | — | — |
| 2025-10-13 | $2.79 | $2.79 | 6,130 | — | — |
| 2025-10-10 | $2.78 | $2.78 | 14,750 | — | — |
| 2025-10-09 | $2.86 | $2.86 | 1,690 | — | — |
| 2025-10-08 | $2.79 | $2.79 | 37,310 | — | — |
| 2025-10-07 | $2.90 | $2.90 | 42,260 | — | — |
| 2025-10-06 | $2.80 | $2.80 | 41,070 | — | — |
| 2025-10-03 | $2.88 | $2.88 | 23,640 | — | — |
| 2025-10-02 | $2.96 | $2.96 | 3,500 | — | — |
| 2025-10-01 | $3.00 | $3.00 | 17,370 | — | — |
| 2025-09-30 | $2.98 | $2.98 | 18,500 | — | — |
| 2025-09-29 | $2.91 | $2.91 | 25,060 | — | — |
| 2025-09-26 | $3.00 | $3.00 | 21,890 | — | — |
| 2025-09-25 | $3.00 | $3.00 | 15,000 | — | — |
| 2025-09-24 | $2.97 | $2.97 | 8,120 | — | — |
| 2025-09-23 | $3.04 | $3.04 | 40,260 | — | — |
| 2025-09-22 | $2.98 | $2.98 | 34,050 | — | — |
| 2025-09-19 | $3.08 | $3.08 | 2,960 | — | — |
| 2025-09-18 | $3.09 | $3.09 | 21,520 | — | — |
| 2025-09-17 | $3.01 | $3.01 | 33,960 | — | — |
| 2025-09-16 | $3.13 | $3.13 | 3,780 | — | — |
| 2025-09-15 | $3.11 | $3.11 | 29,560 | — | — |
| 2025-09-12 | $3.35 | $3.35 | 47,940 | — | — |
| 2025-09-11 | $3.50 | $3.50 | 38,240 | — | — |
| 2025-09-10 | $3.12 | $3.12 | 29,180 | — | — |
| 2025-09-09 | $3.00 | $3.00 | 44,430 | — | — |
| 2025-09-08 | $2.91 | $2.91 | 26,030 | — | — |
| 2025-09-05 | $3.27 | $3.27 | 73,130 | — | — |
| 2025-09-04 | $3.45 | $3.45 | 319,510 | — | — |
| 2025-09-03 | $3.18 | $3.18 | 1,782,450 | — | — |
| 2025-09-02 | $2.59 | $2.59 | 24,300 | — | — |
| 2025-08-29 | $2.37 | $2.37 | 3,160 | — | — |
| 2025-08-28 | $2.30 | $2.30 | 5,820 | — | — |
| 2025-08-27 | $2.38 | $2.38 | 3,950 | — | — |
| 2025-08-26 | $2.39 | $2.39 | 2,480 | — | — |
| 2025-08-25 | $2.37 | $2.37 | 2,840 | — | — |
| 2025-08-22 | $2.35 | $2.35 | 6,740 | — | — |
| 2025-08-21 | $2.15 | $2.15 | 38,460 | — | — |
| 2025-08-20 | $2.25 | $2.25 | 632,280 | — | — |
| 2025-08-19 | $2.17 | $2.17 | 23,440 | — | — |
| 2025-08-18 | $2.15 | $2.15 | 3,690 | — | — |
| 2025-08-15 | $2.18 | $2.18 | 3,320 | — | — |
| 2025-08-14 | $2.23 | $2.23 | 4,800 | — | — |
| 2025-08-13 | $2.30 | $2.30 | 8,100 | — | — |
| 2025-08-12 | $2.15 | $2.15 | 19,570 | — | — |
| 2025-08-11 | $2.39 | $2.39 | 5,100 | — | — |
| 2025-08-08 | $2.49 | $2.49 | 2,540 | — | — |
| 2025-08-07 | $2.44 | $2.44 | 3,420 | — | — |
| 2025-08-06 | $2.56 | $2.56 | 830 | — | — |
| 2025-08-05 | $2.58 | $2.58 | 4,510 | — | — |
| 2025-08-04 | $2.63 | $2.63 | 850 | — | — |
| 2025-08-01 | $2.35 | $2.35 | 5,470 | — | — |
| 2025-07-31 | $2.41 | $2.41 | 5,600 | — | — |
| 2025-07-30 | $2.50 | $2.50 | 3,670 | — | — |
| 2025-07-29 | $2.50 | $2.50 | 1,780 | — | — |
| 2025-07-28 | $2.63 | $2.63 | 410 | — | — |
| 2025-07-25 | $2.69 | $2.69 | 3,160 | — | — |
| 2025-07-24 | $2.70 | $2.70 | 1,780 | — | — |
| 2025-07-23 | $2.80 | $2.80 | 1,510 | — | — |
| 2025-07-22 | $2.68 | $2.68 | 2,060 | — | — |
| 2025-07-21 | $2.66 | $2.66 | 8,260 | — | — |
| 2025-07-18 | $2.71 | $2.71 | 13,160 | — | — |
| 2025-07-17 | $2.68 | $2.68 | 19,600 | — | — |
| 2025-07-16 | $2.79 | $2.79 | 5,540 | — | — |
| 2025-07-15 | $2.79 | $2.79 | 2,230 | — | — |
| 2025-07-14 | $2.80 | $2.80 | 3,350 | — | — |
| 2025-07-11 | $2.70 | $2.70 | 4,750 | — | — |
| 2025-07-10 | $2.70 | $2.70 | 9,750 | — | — |
| 2025-07-09 | $2.84 | $2.84 | 5,180 | — | — |
| 2025-07-08 | $2.77 | $2.77 | 5,280 | — | — |
| 2025-07-07 | $2.77 | $2.77 | 2,480 | — | — |
| 2025-07-03 | $2.75 | $2.75 | 800 | — | — |
| 2025-07-02 | $2.67 | $2.67 | 370 | — | — |
| 2025-07-01 | $2.70 | $2.70 | 6,970 | — | — |
| 2025-06-30 | $2.70 | $2.70 | 11,510 | — | — |
| 2025-06-27 | $2.65 | $2.65 | 4,460 | — | — |
| 2025-06-26 | $2.50 | $2.50 | 2,930 | — | — |
| 2025-06-25 | $2.59 | $2.59 | 2,270 | — | — |
| 2025-06-24 | $2.63 | $2.63 | 80 | — | — |
| 2025-06-23 | $2.62 | $2.62 | 160 | — | — |
| 2025-06-20 | $2.59 | $2.59 | 2,210 | — | — |
| 2025-06-18 | $2.65 | $2.65 | 3,830 | — | — |
| 2025-06-17 | $2.49 | $2.49 | 11,330 | — | — |
| 2025-06-16 | $2.70 | $2.70 | 6,590 | — | — |
| 2025-06-13 | $2.73 | $2.73 | 10,890 | — | — |
| 2025-06-12 | $2.85 | $2.85 | 920 | — | — |
| 2025-06-11 | $2.74 | $2.74 | 3,590 | — | — |
| 2025-06-10 | $2.76 | $2.76 | 2,940 | — | — |
| 2025-06-09 | $2.76 | $2.76 | 1,900 | — | — |
| 2025-06-06 | $2.77 | $2.77 | 1,170 | — | — |
| 2025-06-05 | $2.82 | $2.82 | 1,400 | — | — |
| 2025-06-04 | $2.84 | $2.84 | 3,700 | — | — |
| 2025-06-03 | $2.87 | $2.87 | 9,850 | — | — |
| 2025-06-02 | $2.78 | $2.78 | 9,960 | — | — |
| 2025-05-30 | $2.94 | $2.94 | 14,260 | — | — |
| 2025-05-29 | $2.92 | $2.92 | 232,280 | — | — |
| 2025-05-28 | $2.91 | $2.91 | 3,370 | — | — |
| 2025-05-27 | $2.87 | $2.87 | 7,430 | — | — |
| 2025-05-23 | $3.00 | $3.00 | 5,190 | — | — |
| 2025-05-22 | $3.10 | $3.10 | 6,960 | — | — |
| 2025-05-21 | $3.00 | $3.00 | 790 | — | — |
| 2025-05-20 | $2.81 | $2.81 | 3,360 | — | — |
| 2025-05-19 | $2.99 | $2.99 | 620 | — | — |
| 2025-05-16 | $2.90 | $2.90 | 3,930 | — | — |
| 2025-05-15 | $2.91 | $2.91 | 3,430 | — | — |
| 2025-05-14 | $3.10 | $3.10 | 3,540 | — | — |
| 2025-05-13 | $3.14 | $3.14 | 6,920 | — | — |
| 2025-05-12 | $3.10 | $3.10 | 2,970 | — | — |
| 2025-05-09 | $3.08 | $3.08 | 5,210 | — | — |
| 2025-05-08 | $3.00 | $3.00 | 5,090 | — | — |
| 2025-05-07 | $2.64 | $2.64 | 12,240 | — | — |
| 2025-05-06 | $2.70 | $2.70 | 9,220 | — | — |
| 2025-05-05 | $2.71 | $2.71 | 8,380 | — | — |
| 2025-05-02 | $3.00 | $3.00 | 2,250 | — | — |
| 2025-05-01 | $2.75 | $2.75 | 3,550 | — | — |
| 2025-04-30 | $2.75 | $2.75 | 3,760 | — | — |
| 2025-04-29 | $2.93 | $2.93 | 6,840 | — | — |
| 2025-04-28 | $2.93 | $2.93 | 1,290 | — | — |
| 2025-04-25 | $2.90 | $2.90 | 3,180 | — | — |
| 2025-04-24 | $2.80 | $2.80 | 5,900 | — | — |
| 2025-04-23 | $2.95 | $2.95 | 13,950 | — | — |
| 2025-04-22 | $2.80 | $2.80 | 3,660 | — | — |
| 2025-04-21 | $2.96 | $2.96 | 1,990 | — | — |
| 2025-04-17 | $3.09 | $3.09 | 1,410 | — | — |
| 2025-04-16 | $2.89 | $2.89 | 2,410 | — | — |
| 2025-04-15 | $3.08 | $3.08 | 1,410 | — | — |
| 2025-04-14 | $3.00 | $3.00 | 8,780 | — | — |
| 2025-04-11 | $2.95 | $2.95 | 8,580 | — | — |
| 2025-04-10 | $2.92 | $2.92 | 1,780 | — | — |
| 2025-04-09 | $2.83 | $2.83 | 3,020 | — | — |
| 2025-04-08 | $3.29 | $3.29 | 1,370 | — | — |
| 2025-04-07 | $3.20 | $3.20 | 1,320 | — | — |
| 2025-04-04 | $2.82 | $2.82 | 4,590 | — | — |
| 2025-04-03 | $3.28 | $3.28 | 1,960 | — | — |
| 2025-04-02 | $3.28 | $3.28 | 730 | — | — |
| 2025-04-01 | $3.19 | $3.19 | 1,680 | — | — |
| 2025-03-31 | $3.10 | $3.10 | 4,550 | — | — |
| 2025-03-28 | $3.30 | $3.30 | 1,950 | — | — |
| 2025-03-27 | $3.11 | $3.11 | 1,130 | — | — |
| 2025-03-26 | $3.12 | $3.12 | 800 | — | — |
| 2025-03-25 | $3.15 | $3.15 | 1,360 | — | — |
| 2025-03-24 | $3.30 | $3.30 | 3,200 | — | — |
| 2025-03-21 | $3.21 | $3.21 | 3,690 | — | — |
| 2025-03-20 | $2.89 | $2.89 | 1,290 | — | — |
| 2025-03-19 | $3.06 | $3.06 | 1,800 | — | — |
| 2025-03-18 | $2.99 | $2.99 | 970 | — | — |
| 2025-03-17 | $2.96 | $2.96 | 1,340 | — | — |
| 2025-03-14 | $2.92 | $2.92 | 1,090 | — | — |
| 2025-03-13 | $2.90 | $2.90 | 1,010 | — | — |
| 2025-03-12 | $2.85 | $2.85 | 660 | — | — |
| 2025-03-11 | $2.80 | $2.80 | 1,100 | — | — |
| 2025-03-10 | $2.81 | $2.81 | 3,500 | — | — |
| 2025-03-07 | $3.03 | $3.03 | 590 | — | — |
| 2025-03-06 | $3.01 | $3.01 | 310 | — | — |
| 2025-03-05 | $3.11 | $3.11 | 2,030 | — | — |
| 2025-03-04 | $3.29 | $3.29 | 6,410 | — | — |
| 2025-03-03 | $3.20 | $3.20 | 3,890 | — | — |
| 2025-02-28 | $3.33 | $3.33 | 7,830 | — | — |
| 2025-02-27 | $3.31 | $3.31 | 16,340 | — | — |
| 2025-02-26 | $3.50 | $3.50 | 43,690 | — | — |
| 2025-02-25 | $3.10 | $3.10 | 33,140 | — | — |
| 2025-02-24 | $2.72 | $2.72 | 1,690 | — | — |
| 2025-02-21 | $2.71 | $2.71 | 1,120 | — | — |
| 2025-02-20 | $2.80 | $2.80 | 3,300 | — | — |
| 2025-02-19 | $2.80 | $2.80 | 6,350 | — | — |
| 2025-02-18 | $2.78 | $2.78 | 2,970 | — | — |
| 2025-02-14 | $2.75 | $2.75 | 1,860 | — | — |
| 2025-02-13 | $2.90 | $2.90 | 9,300 | — | — |
| 2025-02-12 | $2.82 | $2.82 | 2,090 | — | — |
| 2025-02-11 | $2.82 | $2.82 | 2,260 | — | — |
| 2025-02-10 | $2.77 | $2.77 | 460 | — | — |
| 2025-02-07 | $2.75 | $2.75 | 1,460 | — | — |
| 2025-02-06 | $2.70 | $2.70 | 3,540 | — | — |
| 2025-02-05 | $2.75 | $2.75 | 2,760 | — | — |
| 2025-02-04 | $2.71 | $2.71 | 1,950 | — | — |
| 2025-02-03 | $2.76 | $2.76 | 6,430 | — | — |
| 2025-01-31 | $2.78 | $2.78 | 2,860 | — | — |
| 2025-01-30 | $2.84 | $2.84 | 2,770 | — | — |
| 2025-01-29 | $2.77 | $2.77 | 1,750 | — | — |
| 2025-01-28 | $2.97 | $2.97 | 2,770 | — | — |
| 2025-01-27 | $2.88 | $2.88 | 1,350 | — | — |
| 2025-01-24 | $2.80 | $2.80 | 5,310 | — | — |
| 2025-01-23 | $2.89 | $2.89 | 3,060 | — | — |
| 2025-01-22 | $2.95 | $2.95 | 2,630 | — | — |
| 2025-01-21 | $2.90 | $2.90 | 7,570 | — | — |
| 2025-01-17 | $2.87 | $2.87 | 3,030 | — | — |
| 2025-01-16 | $2.75 | $2.75 | 2,890 | — | — |
| 2025-01-15 | $2.84 | $2.84 | 4,860 | — | — |
| 2025-01-14 | $2.77 | $2.77 | 21,740 | — | — |
| 2025-01-13 | $2.84 | $2.84 | 11,830 | — | — |
| 2025-01-10 | $2.90 | $2.90 | 21,930 | — | — |
| 2025-01-08 | $2.89 | $2.89 | 116,380 | — | — |
| 2025-01-07 | $2.97 | $2.97 | 5,670 | — | — |
| 2025-01-06 | $3.00 | $3.00 | 5,510 | — | — |
| 2025-01-03 | $3.08 | $3.08 | 13,430 | — | — |
| 2025-01-02 | $3.12 | $3.12 | 8,780 | — | — |