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
- 2019-04-03 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 | $5.60 | $5.60 | 427,700 | — | — |
| 2025-12-30 | $5.10 | $5.10 | 46,800 | — | — |
| 2025-12-29 | $5.10 | $5.10 | 109,700 | — | — |
| 2025-12-26 | $5.41 | $5.41 | 54,700 | — | — |
| 2025-12-24 | $5.27 | $5.27 | 85,000 | — | — |
| 2025-12-23 | $5.01 | $5.01 | 169,200 | — | — |
| 2025-12-22 | $4.96 | $4.96 | 102,000 | — | — |
| 2025-12-19 | $4.52 | $4.52 | 68,100 | — | — |
| 2025-12-18 | $4.50 | $4.50 | 117,700 | — | — |
| 2025-12-17 | $4.37 | $4.37 | 60,000 | — | — |
| 2025-12-16 | $4.19 | $4.19 | 70,100 | — | — |
| 2025-12-15 | $4.20 | $4.20 | 23,700 | — | — |
| 2025-12-12 | $4.36 | $4.36 | 91,300 | — | — |
| 2025-12-11 | $4.42 | $4.42 | 96,300 | — | — |
| 2025-12-10 | $4.27 | $4.27 | 87,100 | — | — |
| 2025-12-09 | $4.27 | $4.27 | 86,600 | — | — |
| 2025-12-08 | $4.18 | $4.18 | 59,400 | — | — |
| 2025-12-05 | $4.20 | $4.20 | 64,700 | — | — |
| 2025-12-04 | $4.15 | $4.15 | 328,300 | — | — |
| 2025-12-03 | $4.41 | $4.41 | 448,700 | — | — |
| 2025-12-02 | $4.23 | $4.23 | 185,400 | — | — |
| 2025-12-01 | $4.14 | $4.14 | 233,200 | — | — |
| 2025-11-28 | $4.28 | $4.28 | 509,100 | — | — |
| 2025-11-26 | $3.89 | $3.89 | 434,300 | — | — |
| 2025-11-25 | $3.12 | $3.12 | 115,800 | — | — |
| 2025-11-24 | $3.15 | $3.15 | 250,900 | — | — |
| 2025-11-21 | $2.84 | $2.84 | 137,800 | — | — |
| 2025-11-20 | $2.50 | $2.50 | 98,700 | — | — |
| 2025-11-19 | $2.61 | $2.61 | 120,700 | — | — |
| 2025-11-18 | $2.32 | $2.32 | 86,500 | — | — |
| 2025-11-17 | $2.34 | $2.34 | 50,800 | — | — |
| 2025-11-14 | $2.36 | $2.36 | 121,300 | — | — |
| 2025-11-13 | $2.45 | $2.45 | 79,100 | — | — |
| 2025-11-12 | $2.69 | $2.69 | 38,200 | — | — |
| 2025-11-11 | $2.41 | $2.41 | 24,500 | — | — |
| 2025-11-10 | $2.40 | $2.40 | 57,700 | — | — |
| 2025-11-07 | $2.46 | $2.46 | 89,700 | — | — |
| 2025-11-06 | $2.30 | $2.30 | 63,100 | — | — |
| 2025-11-05 | $2.37 | $2.37 | 38,600 | — | — |
| 2025-11-04 | $2.37 | $2.37 | 178,700 | — | — |
| 2025-11-03 | $2.45 | $2.45 | 82,600 | — | — |
| 2025-10-31 | $2.48 | $2.48 | 147,600 | — | — |
| 2025-10-30 | $2.56 | $2.56 | 90,500 | — | — |
| 2025-10-29 | $2.65 | $2.65 | 70,600 | — | — |
| 2025-10-28 | $2.65 | $2.65 | 54,300 | — | — |
| 2025-10-27 | $2.74 | $2.74 | 45,500 | — | — |
| 2025-10-24 | $2.75 | $2.75 | 91,300 | — | — |
| 2025-10-23 | $2.75 | $2.75 | 201,000 | — | — |
| 2025-10-22 | $2.91 | $2.91 | 119,800 | — | — |
| 2025-10-21 | $2.93 | $2.93 | 118,800 | — | — |
| 2025-10-20 | $3.06 | $3.06 | 38,100 | — | — |
| 2025-10-17 | $2.91 | $2.91 | 180,400 | — | — |
| 2025-10-16 | $3.00 | $3.00 | 171,200 | — | — |
| 2025-10-15 | $3.20 | $3.20 | 71,400 | — | — |
| 2025-10-14 | $3.33 | $3.33 | 56,600 | — | — |
| 2025-10-13 | $3.37 | $3.37 | 37,900 | — | — |
| 2025-10-10 | $3.35 | $3.35 | 124,100 | — | — |
| 2025-10-09 | $3.33 | $3.33 | 182,300 | — | — |
| 2025-10-08 | $3.38 | $3.38 | 205,400 | — | — |
| 2025-10-07 | $3.11 | $3.11 | 183,900 | — | — |
| 2025-10-06 | $3.06 | $3.06 | 514,100 | — | — |
| 2025-10-03 | $3.03 | $3.03 | 1,314,900 | — | — |
| 2025-10-02 | $2.56 | $2.56 | 51,900 | — | — |
| 2025-10-01 | $2.52 | $2.52 | 46,900 | — | — |
| 2025-09-30 | $2.36 | $2.36 | 100,100 | — | — |
| 2025-09-29 | $2.35 | $2.35 | 126,700 | — | — |
| 2025-09-26 | $2.35 | $2.35 | 40,400 | — | — |
| 2025-09-25 | $2.43 | $2.43 | 43,400 | — | — |
| 2025-09-24 | $2.54 | $2.54 | 34,100 | — | — |
| 2025-09-23 | $2.58 | $2.58 | 36,300 | — | — |
| 2025-09-22 | $2.54 | $2.54 | 52,000 | — | — |
| 2025-09-19 | $2.58 | $2.58 | 44,500 | — | — |
| 2025-09-18 | $2.63 | $2.63 | 44,800 | — | — |
| 2025-09-17 | $2.66 | $2.66 | 69,800 | — | — |
| 2025-09-16 | $2.71 | $2.71 | 45,800 | — | — |
| 2025-09-15 | $2.77 | $2.77 | 117,300 | — | — |
| 2025-09-12 | $2.65 | $2.65 | 23,300 | — | — |
| 2025-09-11 | $2.65 | $2.65 | 27,200 | — | — |
| 2025-09-10 | $2.64 | $2.64 | 25,600 | — | — |
| 2025-09-09 | $2.68 | $2.68 | 67,700 | — | — |
| 2025-09-08 | $2.67 | $2.67 | 29,200 | — | — |
| 2025-09-05 | $2.73 | $2.73 | 35,300 | — | — |
| 2025-09-04 | $2.55 | $2.55 | 45,800 | — | — |
| 2025-09-03 | $2.62 | $2.62 | 14,700 | — | — |
| 2025-09-02 | $2.60 | $2.60 | 104,500 | — | — |
| 2025-08-29 | $2.66 | $2.66 | 40,400 | — | — |
| 2025-08-28 | $2.70 | $2.70 | 57,900 | — | — |
| 2025-08-27 | $2.41 | $2.41 | 54,200 | — | — |
| 2025-08-26 | $2.54 | $2.54 | 91,800 | — | — |
| 2025-08-25 | $2.64 | $2.64 | 212,200 | — | — |
| 2025-08-22 | $2.54 | $2.54 | 124,100 | — | — |
| 2025-08-21 | $2.49 | $2.49 | 237,100 | — | — |
| 2025-08-20 | $1.99 | $1.99 | 107,500 | — | — |
| 2025-08-19 | $2.04 | $2.04 | 79,200 | — | — |
| 2025-08-18 | $2.03 | $2.03 | 90,000 | — | — |
| 2025-08-15 | $2.12 | $2.12 | 49,900 | — | — |
| 2025-08-14 | $2.20 | $2.20 | 133,900 | — | — |
| 2025-08-13 | $2.17 | $2.17 | 29,500 | — | — |
| 2025-08-12 | $2.18 | $2.18 | 75,300 | — | — |
| 2025-08-11 | $2.19 | $2.19 | 92,600 | — | — |
| 2025-08-08 | $2.21 | $2.21 | 43,700 | — | — |
| 2025-08-07 | $2.19 | $2.19 | 200,000 | — | — |
| 2025-08-06 | $2.26 | $2.26 | 137,800 | — | — |
| 2025-08-05 | $2.42 | $2.42 | 60,400 | — | — |
| 2025-08-04 | $2.47 | $2.47 | 51,100 | — | — |
| 2025-08-01 | $2.46 | $2.46 | 62,000 | — | — |
| 2025-07-31 | $2.49 | $2.49 | 59,400 | — | — |
| 2025-07-30 | $2.50 | $2.50 | 90,000 | — | — |
| 2025-07-29 | $2.50 | $2.50 | 85,300 | — | — |
| 2025-07-28 | $2.57 | $2.57 | 46,900 | — | — |
| 2025-07-25 | $2.58 | $2.58 | 100,400 | — | — |
| 2025-07-24 | $2.70 | $2.70 | 46,900 | — | — |
| 2025-07-23 | $2.78 | $2.78 | 54,400 | — | — |
| 2025-07-22 | $2.64 | $2.64 | 174,700 | — | — |
| 2025-07-21 | $2.75 | $2.75 | 140,300 | — | — |
| 2025-07-18 | $2.75 | $2.75 | 195,700 | — | — |
| 2025-07-17 | $2.76 | $2.76 | 132,600 | — | — |
| 2025-07-16 | $2.84 | $2.84 | 86,300 | — | — |
| 2025-07-15 | $2.91 | $2.91 | 105,900 | — | — |
| 2025-07-14 | $3.03 | $3.03 | 103,100 | — | — |
| 2025-07-11 | $2.89 | $2.89 | 120,600 | — | — |
| 2025-07-10 | $2.94 | $2.94 | 114,000 | — | — |
| 2025-07-09 | $2.73 | $2.73 | 62,800 | — | — |
| 2025-07-08 | $2.58 | $2.58 | 68,600 | — | — |
| 2025-07-07 | $2.59 | $2.59 | 95,300 | — | — |
| 2025-07-03 | $2.45 | $2.45 | 74,800 | — | — |
| 2025-07-02 | $2.42 | $2.42 | 159,800 | — | — |
| 2025-07-01 | $2.49 | $2.49 | 83,900 | — | — |
| 2025-06-30 | $2.52 | $2.52 | 106,500 | — | — |
| 2025-06-27 | $2.50 | $2.50 | 153,000 | — | — |
| 2025-06-26 | $2.71 | $2.71 | 63,500 | — | — |
| 2025-06-25 | $2.71 | $2.71 | 59,700 | — | — |
| 2025-06-24 | $2.68 | $2.68 | 70,800 | — | — |
| 2025-06-23 | $2.68 | $2.68 | 130,000 | — | — |
| 2025-06-20 | $2.78 | $2.78 | 186,400 | — | — |
| 2025-06-18 | $2.61 | $2.61 | 47,800 | — | — |
| 2025-06-17 | $2.54 | $2.54 | 46,000 | — | — |
| 2025-06-16 | $2.64 | $2.64 | 77,000 | — | — |
| 2025-06-13 | $2.73 | $2.73 | 192,400 | — | — |
| 2025-06-12 | $2.93 | $2.93 | 278,200 | — | — |
| 2025-06-11 | $2.85 | $2.85 | 229,100 | — | — |
| 2025-06-10 | $2.62 | $2.62 | 147,900 | — | — |
| 2025-06-09 | $2.54 | $2.54 | 258,400 | — | — |
| 2025-06-06 | $2.42 | $2.42 | 284,900 | — | — |
| 2025-06-05 | $2.22 | $2.22 | 327,100 | — | — |
| 2025-06-04 | $2.37 | $2.37 | 832,500 | — | — |
| 2025-06-03 | $2.11 | $2.11 | 887,700 | — | — |
| 2025-06-02 | $2.58 | $2.58 | 2,065,200 | — | — |
| 2025-05-30 | $3.79 | $3.79 | 390,200 | — | — |
| 2025-05-29 | $3.69 | $3.69 | 165,700 | — | — |
| 2025-05-28 | $3.84 | $3.84 | 198,200 | — | — |
| 2025-05-27 | $4.10 | $4.10 | 230,300 | — | — |
| 2025-05-23 | $3.75 | $3.75 | 442,200 | — | — |
| 2025-05-22 | $3.95 | $3.95 | 462,400 | — | — |
| 2025-05-21 | $4.72 | $4.72 | 965,000 | — | — |
| 2025-05-20 | $4.21 | $4.21 | 816,000 | — | — |
| 2025-05-19 | $3.64 | $3.64 | 689,100 | — | — |
| 2025-05-16 | $3.34 | $3.34 | 630,400 | — | — |
| 2025-05-15 | $2.87 | $2.87 | 213,600 | — | — |
| 2025-05-14 | $2.59 | $2.59 | 64,200 | — | — |
| 2025-05-13 | $2.57 | $2.57 | 73,600 | — | — |
| 2025-05-12 | $2.54 | $2.54 | 86,400 | — | — |
| 2025-05-09 | $2.54 | $2.54 | 135,900 | — | — |
| 2025-05-08 | $2.57 | $2.57 | 112,100 | — | — |
| 2025-05-07 | $2.59 | $2.59 | 81,100 | — | — |
| 2025-05-06 | $2.68 | $2.68 | 117,100 | — | — |
| 2025-05-05 | $2.64 | $2.64 | 327,500 | — | — |
| 2025-05-02 | $2.53 | $2.53 | 283,500 | — | — |
| 2025-05-01 | $2.25 | $2.25 | 64,700 | — | — |
| 2025-04-30 | $2.17 | $2.17 | 33,600 | — | — |
| 2025-04-29 | $2.16 | $2.16 | 47,600 | — | — |
| 2025-04-28 | $2.15 | $2.15 | 98,900 | — | — |
| 2025-04-25 | $2.15 | $2.15 | 39,400 | — | — |
| 2025-04-24 | $2.14 | $2.14 | 51,900 | — | — |
| 2025-04-23 | $2.13 | $2.13 | 39,600 | — | — |
| 2025-04-22 | $2.14 | $2.14 | 58,200 | — | — |
| 2025-04-21 | $2.13 | $2.13 | 88,300 | — | — |
| 2025-04-17 | $2.15 | $2.15 | 33,800 | — | — |
| 2025-04-16 | $2.17 | $2.17 | 27,700 | — | — |
| 2025-04-15 | $2.15 | $2.15 | 81,500 | — | — |
| 2025-04-14 | $2.12 | $2.12 | 171,500 | — | — |
| 2025-04-11 | $2.02 | $2.02 | 14,300 | — | — |
| 2025-04-10 | $2.00 | $2.00 | 36,000 | — | — |
| 2025-04-09 | $2.03 | $2.03 | 97,200 | — | — |
| 2025-04-08 | $1.97 | $1.97 | 124,800 | — | — |
| 2025-04-07 | $2.06 | $2.06 | 115,800 | — | — |
| 2025-04-04 | $2.07 | $2.07 | 115,000 | — | — |
| 2025-04-03 | $2.16 | $2.16 | 109,400 | — | — |
| 2025-04-02 | $2.27 | $2.27 | 172,400 | — | — |
| 2025-04-01 | $2.09 | $2.09 | 146,900 | — | — |
| 2025-03-31 | $2.00 | $2.00 | 250,600 | — | — |
| 2025-03-28 | $1.84 | $1.84 | 62,400 | — | — |
| 2025-03-27 | $1.84 | $1.84 | 31,900 | — | — |
| 2025-03-26 | $1.85 | $1.85 | 45,800 | — | — |
| 2025-03-25 | $1.85 | $1.85 | 32,900 | — | — |
| 2025-03-24 | $1.81 | $1.81 | 47,900 | — | — |
| 2025-03-21 | $1.85 | $1.85 | 52,400 | — | — |
| 2025-03-20 | $1.87 | $1.87 | 39,900 | — | — |
| 2025-03-19 | $1.88 | $1.88 | 14,500 | — | — |
| 2025-03-18 | $1.90 | $1.90 | 31,600 | — | — |
| 2025-03-17 | $1.91 | $1.91 | 16,500 | — | — |
| 2025-03-14 | $1.90 | $1.90 | 20,600 | — | — |
| 2025-03-13 | $1.90 | $1.90 | 55,100 | — | — |
| 2025-03-12 | $1.92 | $1.92 | 64,900 | — | — |
| 2025-03-11 | $1.92 | $1.92 | 37,600 | — | — |
| 2025-03-10 | $1.94 | $1.94 | 103,300 | — | — |
| 2025-03-07 | $1.97 | $1.97 | 34,800 | — | — |
| 2025-03-06 | $1.94 | $1.94 | 51,300 | — | — |
| 2025-03-05 | $1.95 | $1.95 | 14,700 | — | — |
| 2025-03-04 | $1.95 | $1.95 | 32,300 | — | — |
| 2025-03-03 | $1.92 | $1.92 | 60,800 | — | — |
| 2025-02-28 | $1.92 | $1.92 | 67,900 | — | — |
| 2025-02-27 | $1.90 | $1.90 | 47,400 | — | — |
| 2025-02-26 | $1.92 | $1.92 | 45,300 | — | — |
| 2025-02-25 | $1.94 | $1.94 | 157,700 | — | — |
| 2025-02-24 | $2.02 | $2.02 | 62,100 | — | — |
| 2025-02-21 | $2.03 | $2.03 | 24,100 | — | — |
| 2025-02-20 | $2.05 | $2.05 | 18,100 | — | — |
| 2025-02-19 | $2.12 | $2.12 | 17,300 | — | — |
| 2025-02-18 | $2.11 | $2.11 | 51,700 | — | — |
| 2025-02-14 | $2.09 | $2.09 | 24,100 | — | — |
| 2025-02-13 | $2.13 | $2.13 | 29,000 | — | — |
| 2025-02-12 | $2.10 | $2.10 | 59,500 | — | — |
| 2025-02-11 | $2.09 | $2.09 | 57,300 | — | — |
| 2025-02-10 | $2.12 | $2.12 | 42,100 | — | — |
| 2025-02-07 | $2.02 | $2.02 | 4,600 | — | — |
| 2025-02-06 | $2.00 | $2.00 | 14,800 | — | — |
| 2025-02-05 | $2.04 | $2.04 | 19,400 | — | — |
| 2025-02-04 | $2.05 | $2.05 | 16,800 | — | — |
| 2025-02-03 | $2.01 | $2.01 | 44,200 | — | — |
| 2025-01-31 | $1.96 | $1.96 | 62,500 | — | — |
| 2025-01-30 | $1.96 | $1.96 | 39,500 | — | — |
| 2025-01-29 | $1.96 | $1.96 | 9,700 | — | — |
| 2025-01-28 | $1.97 | $1.97 | 9,400 | — | — |
| 2025-01-27 | $1.99 | $1.99 | 43,700 | — | — |
| 2025-01-24 | $1.96 | $1.96 | 56,200 | — | — |
| 2025-01-23 | $2.00 | $2.00 | 23,500 | — | — |
| 2025-01-22 | $2.01 | $2.01 | 123,300 | — | — |
| 2025-01-21 | $2.08 | $2.08 | 47,300 | — | — |
| 2025-01-17 | $2.02 | $2.02 | 56,500 | — | — |
| 2025-01-16 | $2.06 | $2.06 | 46,700 | — | — |
| 2025-01-15 | $2.10 | $2.10 | 38,700 | — | — |
| 2025-01-14 | $2.09 | $2.09 | 66,500 | — | — |
| 2025-01-13 | $2.12 | $2.12 | 45,700 | — | — |
| 2025-01-10 | $2.13 | $2.13 | 54,800 | — | — |
| 2025-01-08 | $2.12 | $2.12 | 57,900 | — | — |
| 2025-01-07 | $2.10 | $2.10 | 39,700 | — | — |
| 2025-01-06 | $2.14 | $2.14 | 43,000 | — | — |
| 2025-01-03 | $2.20 | $2.20 | 99,600 | — | — |
| 2025-01-02 | $2.32 | $2.32 | 140,200 | — | — |