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
- 2018-10-19 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 | $3.03 | $3.03 | 574,400 | — | — |
| 2025-12-30 | $3.16 | $3.16 | 1,965,600 | — | — |
| 2025-12-29 | $3.24 | $3.24 | 523,500 | — | — |
| 2025-12-26 | $3.39 | $3.39 | 326,100 | — | — |
| 2025-12-24 | $3.30 | $3.30 | 323,300 | — | — |
| 2025-12-23 | $3.27 | $3.27 | 464,700 | — | — |
| 2025-12-22 | $3.16 | $3.16 | 481,600 | — | — |
| 2025-12-19 | $3.08 | $3.08 | 4,456,200 | — | — |
| 2025-12-18 | $3.06 | $3.06 | 963,600 | — | — |
| 2025-12-17 | $2.94 | $2.94 | 859,200 | — | — |
| 2025-12-16 | $3.00 | $3.00 | 840,400 | — | — |
| 2025-12-15 | $3.05 | $3.05 | 856,800 | — | — |
| 2025-12-12 | $3.25 | $3.25 | 371,600 | — | — |
| 2025-12-11 | $3.29 | $3.29 | 241,500 | — | — |
| 2025-12-10 | $3.23 | $3.23 | 373,400 | — | — |
| 2025-12-09 | $3.23 | $3.23 | 327,900 | — | — |
| 2025-12-08 | $3.26 | $3.26 | 608,600 | — | — |
| 2025-12-05 | $3.21 | $3.21 | 855,500 | — | — |
| 2025-12-04 | $3.49 | $3.49 | 390,100 | — | — |
| 2025-12-03 | $3.46 | $3.46 | 383,600 | — | — |
| 2025-12-02 | $3.52 | $3.52 | 416,500 | — | — |
| 2025-12-01 | $3.46 | $3.46 | 420,600 | — | — |
| 2025-11-28 | $3.47 | $3.47 | 305,300 | — | — |
| 2025-11-26 | $3.62 | $3.62 | 506,800 | — | — |
| 2025-11-25 | $3.66 | $3.66 | 570,200 | — | — |
| 2025-11-24 | $3.49 | $3.49 | 609,600 | — | — |
| 2025-11-21 | $3.30 | $3.30 | 679,500 | — | — |
| 2025-11-20 | $3.19 | $3.19 | 1,012,300 | — | — |
| 2025-11-19 | $3.54 | $3.54 | 791,000 | — | — |
| 2025-11-18 | $3.84 | $3.84 | 519,400 | — | — |
| 2025-11-17 | $3.62 | $3.62 | 2,178,800 | — | — |
| 2025-11-14 | $3.89 | $3.89 | 411,100 | — | — |
| 2025-11-13 | $3.99 | $3.99 | 375,700 | — | — |
| 2025-11-12 | $4.07 | $4.07 | 328,300 | — | — |
| 2025-11-11 | $4.12 | $4.12 | 432,900 | — | — |
| 2025-11-10 | $4.15 | $4.15 | 445,700 | — | — |
| 2025-11-07 | $4.00 | $4.00 | 453,400 | — | — |
| 2025-11-06 | $3.91 | $3.91 | 291,200 | — | — |
| 2025-11-05 | $3.90 | $3.90 | 238,100 | — | — |
| 2025-11-04 | $3.87 | $3.87 | 483,300 | — | — |
| 2025-11-03 | $4.08 | $4.08 | 317,900 | — | — |
| 2025-10-31 | $4.20 | $4.20 | 319,300 | — | — |
| 2025-10-30 | $4.11 | $4.11 | 377,700 | — | — |
| 2025-10-29 | $4.20 | $4.20 | 412,000 | — | — |
| 2025-10-28 | $4.25 | $4.25 | 439,800 | — | — |
| 2025-10-27 | $4.36 | $4.36 | 476,500 | — | — |
| 2025-10-24 | $4.38 | $4.38 | 554,000 | — | — |
| 2025-10-23 | $4.21 | $4.21 | 231,000 | — | — |
| 2025-10-22 | $4.17 | $4.17 | 568,100 | — | — |
| 2025-10-21 | $4.19 | $4.19 | 361,300 | — | — |
| 2025-10-20 | $4.28 | $4.28 | 591,900 | — | — |
| 2025-10-17 | $4.20 | $4.20 | 523,000 | — | — |
| 2025-10-16 | $4.37 | $4.37 | 597,600 | — | — |
| 2025-10-15 | $4.63 | $4.63 | 595,700 | — | — |
| 2025-10-14 | $4.38 | $4.38 | 761,100 | — | — |
| 2025-10-13 | $4.63 | $4.63 | 642,800 | — | — |
| 2025-10-10 | $4.72 | $4.72 | 2,072,600 | — | — |
| 2025-10-09 | $5.04 | $5.04 | 731,000 | — | — |
| 2025-10-08 | $5.38 | $5.38 | 639,700 | — | — |
| 2025-10-07 | $5.46 | $5.46 | 1,508,600 | — | — |
| 2025-10-06 | $5.56 | $5.56 | 3,255,100 | — | — |
| 2025-10-03 | $4.52 | $4.52 | 834,000 | — | — |
| 2025-10-02 | $4.82 | $4.82 | 557,700 | — | — |
| 2025-10-01 | $4.81 | $4.81 | 1,014,700 | — | — |
| 2025-09-30 | $4.69 | $4.69 | 803,800 | — | — |
| 2025-09-29 | $4.66 | $4.66 | 741,600 | — | — |
| 2025-09-26 | $4.64 | $4.64 | 633,200 | — | — |
| 2025-09-25 | $4.82 | $4.82 | 859,300 | — | — |
| 2025-09-24 | $4.64 | $4.64 | 1,078,300 | — | — |
| 2025-09-23 | $4.39 | $4.39 | 723,300 | — | — |
| 2025-09-22 | $4.48 | $4.48 | 606,600 | — | — |
| 2025-09-19 | $4.31 | $4.31 | 626,500 | — | — |
| 2025-09-18 | $4.35 | $4.35 | 576,500 | — | — |
| 2025-09-17 | $4.42 | $4.42 | 1,218,700 | — | — |
| 2025-09-16 | $4.13 | $4.13 | 512,400 | — | — |
| 2025-09-15 | $4.12 | $4.12 | 378,300 | — | — |
| 2025-09-12 | $4.05 | $4.05 | 343,800 | — | — |
| 2025-09-11 | $4.12 | $4.12 | 348,500 | — | — |
| 2025-09-10 | $4.06 | $4.06 | 575,100 | — | — |
| 2025-09-09 | $4.31 | $4.31 | 337,000 | — | — |
| 2025-09-08 | $4.39 | $4.39 | 401,000 | — | — |
| 2025-09-05 | $4.34 | $4.34 | 467,100 | — | — |
| 2025-09-04 | $4.30 | $4.30 | 436,500 | — | — |
| 2025-09-03 | $4.37 | $4.37 | 499,800 | — | — |
| 2025-09-02 | $4.44 | $4.44 | 593,100 | — | — |
| 2025-08-29 | $4.37 | $4.37 | 781,000 | — | — |
| 2025-08-28 | $4.48 | $4.48 | 496,400 | — | — |
| 2025-08-27 | $4.53 | $4.53 | 972,000 | — | — |
| 2025-08-26 | $4.96 | $4.96 | 926,700 | — | — |
| 2025-08-25 | $4.53 | $4.53 | 610,500 | — | — |
| 2025-08-22 | $4.52 | $4.52 | 622,600 | — | — |
| 2025-08-21 | $4.65 | $4.65 | 368,200 | — | — |
| 2025-08-20 | $4.54 | $4.54 | 402,900 | — | — |
| 2025-08-19 | $4.58 | $4.58 | 976,700 | — | — |
| 2025-08-18 | $4.51 | $4.51 | 1,607,600 | — | — |
| 2025-08-15 | $4.99 | $4.99 | 1,006,300 | — | — |
| 2025-08-14 | $5.01 | $5.01 | 1,068,900 | — | — |
| 2025-08-13 | $5.04 | $5.04 | 3,102,600 | — | — |
| 2025-08-12 | $4.30 | $4.30 | 1,396,300 | — | — |
| 2025-08-11 | $3.85 | $3.85 | 2,498,200 | — | — |
| 2025-08-08 | $3.78 | $3.78 | 509,700 | — | — |
| 2025-08-07 | $3.74 | $3.74 | 310,000 | — | — |
| 2025-08-06 | $3.76 | $3.76 | 380,500 | — | — |
| 2025-08-05 | $3.72 | $3.72 | 931,200 | — | — |
| 2025-08-04 | $3.57 | $3.57 | 262,600 | — | — |
| 2025-08-01 | $3.51 | $3.51 | 331,000 | — | — |
| 2025-07-31 | $3.60 | $3.60 | 223,400 | — | — |
| 2025-07-30 | $3.57 | $3.57 | 360,300 | — | — |
| 2025-07-29 | $3.54 | $3.54 | 406,500 | — | — |
| 2025-07-28 | $3.71 | $3.71 | 266,300 | — | — |
| 2025-07-25 | $3.85 | $3.85 | 517,900 | — | — |
| 2025-07-24 | $3.73 | $3.73 | 547,100 | — | — |
| 2025-07-23 | $3.84 | $3.84 | 1,155,000 | — | — |
| 2025-07-22 | $3.80 | $3.80 | 788,700 | — | — |
| 2025-07-21 | $3.60 | $3.60 | 1,404,700 | — | — |
| 2025-07-18 | $3.63 | $3.63 | 946,100 | — | — |
| 2025-07-17 | $3.50 | $3.50 | 744,700 | — | — |
| 2025-07-16 | $3.45 | $3.45 | 558,800 | — | — |
| 2025-07-15 | $3.46 | $3.46 | 414,000 | — | — |
| 2025-07-14 | $3.40 | $3.40 | 383,800 | — | — |
| 2025-07-11 | $3.37 | $3.37 | 437,700 | — | — |
| 2025-07-10 | $3.44 | $3.44 | 383,300 | — | — |
| 2025-07-09 | $3.46 | $3.46 | 397,200 | — | — |
| 2025-07-08 | $3.56 | $3.56 | 1,345,300 | — | — |
| 2025-07-07 | $3.42 | $3.42 | 582,700 | — | — |
| 2025-07-03 | $3.36 | $3.36 | 229,400 | — | — |
| 2025-07-02 | $3.42 | $3.42 | 378,800 | — | — |
| 2025-07-01 | $3.42 | $3.42 | 444,700 | — | — |
| 2025-06-30 | $3.36 | $3.36 | 412,500 | — | — |
| 2025-06-27 | $3.40 | $3.40 | 1,965,700 | — | — |
| 2025-06-26 | $3.40 | $3.40 | 576,000 | — | — |
| 2025-06-25 | $3.56 | $3.56 | 780,800 | — | — |
| 2025-06-24 | $3.61 | $3.61 | 657,600 | — | — |
| 2025-06-23 | $3.60 | $3.60 | 1,089,800 | — | — |
| 2025-06-20 | $3.51 | $3.51 | 5,251,100 | — | — |
| 2025-06-18 | $3.88 | $3.88 | 2,055,100 | — | — |
| 2025-06-17 | $3.73 | $3.73 | 2,317,900 | — | — |
| 2025-06-16 | $3.36 | $3.36 | 1,714,400 | — | — |
| 2025-06-13 | $3.15 | $3.15 | 510,300 | — | — |
| 2025-06-12 | $3.27 | $3.27 | 515,200 | — | — |
| 2025-06-11 | $3.45 | $3.45 | 363,500 | — | — |
| 2025-06-10 | $3.42 | $3.42 | 622,600 | — | — |
| 2025-06-09 | $3.47 | $3.47 | 756,500 | — | — |
| 2025-06-06 | $3.45 | $3.45 | 565,300 | — | — |
| 2025-06-05 | $3.44 | $3.44 | 643,800 | — | — |
| 2025-06-04 | $3.59 | $3.59 | 465,900 | — | — |
| 2025-06-03 | $3.54 | $3.54 | 496,900 | — | — |
| 2025-06-02 | $3.47 | $3.47 | 652,500 | — | — |
| 2025-05-30 | $3.58 | $3.58 | 1,018,600 | — | — |
| 2025-05-29 | $3.91 | $3.91 | 755,700 | — | — |
| 2025-05-28 | $4.02 | $4.02 | 899,300 | — | — |
| 2025-05-27 | $3.90 | $3.90 | 1,144,600 | — | — |
| 2025-05-23 | $4.05 | $4.05 | 1,878,100 | — | — |
| 2025-05-22 | $3.61 | $3.61 | 772,300 | — | — |
| 2025-05-21 | $3.73 | $3.73 | 3,892,700 | — | — |
| 2025-05-20 | $3.21 | $3.21 | 1,515,700 | — | — |
| 2025-05-19 | $3.36 | $3.36 | 2,520,700 | — | — |
| 2025-05-16 | $3.83 | $3.83 | 1,061,800 | — | — |
| 2025-05-15 | $3.42 | $3.42 | 612,100 | — | — |
| 2025-05-14 | $3.54 | $3.54 | 515,600 | — | — |
| 2025-05-13 | $3.55 | $3.55 | 742,100 | — | — |
| 2025-05-12 | $3.53 | $3.53 | 812,900 | — | — |
| 2025-05-09 | $3.35 | $3.35 | 299,400 | — | — |
| 2025-05-08 | $3.46 | $3.46 | 832,000 | — | — |
| 2025-05-07 | $3.46 | $3.46 | 442,900 | — | — |
| 2025-05-06 | $3.63 | $3.63 | 1,246,600 | — | — |
| 2025-05-05 | $3.61 | $3.61 | 1,616,600 | — | — |
| 2025-05-02 | $3.54 | $3.54 | 682,300 | — | — |
| 2025-05-01 | $3.45 | $3.45 | 349,000 | — | — |
| 2025-04-30 | $3.36 | $3.36 | 612,300 | — | — |
| 2025-04-29 | $3.39 | $3.39 | 917,800 | — | — |
| 2025-04-28 | $3.54 | $3.54 | 574,200 | — | — |
| 2025-04-25 | $3.52 | $3.52 | 1,016,900 | — | — |
| 2025-04-24 | $3.19 | $3.19 | 1,163,200 | — | — |
| 2025-04-23 | $3.08 | $3.08 | 1,054,600 | — | — |
| 2025-04-22 | $2.96 | $2.96 | 583,500 | — | — |
| 2025-04-21 | $2.78 | $2.78 | 578,200 | — | — |
| 2025-04-17 | $2.91 | $2.91 | 899,500 | — | — |
| 2025-04-16 | $2.88 | $2.88 | 721,700 | — | — |
| 2025-04-15 | $3.09 | $3.09 | 679,900 | — | — |
| 2025-04-14 | $3.13 | $3.13 | 2,086,200 | — | — |
| 2025-04-11 | $2.76 | $2.76 | 1,696,500 | — | — |
| 2025-04-10 | $2.91 | $2.91 | 954,900 | — | — |
| 2025-04-09 | $2.96 | $2.96 | 1,989,100 | — | — |
| 2025-04-08 | $2.93 | $2.93 | 1,254,300 | — | — |
| 2025-04-07 | $3.01 | $3.01 | 2,562,500 | — | — |
| 2025-04-04 | $3.20 | $3.20 | 3,116,800 | — | — |
| 2025-04-03 | $3.82 | $3.82 | 2,308,100 | — | — |
| 2025-04-02 | $4.15 | $4.15 | 1,568,300 | — | — |
| 2025-04-01 | $4.18 | $4.18 | 1,189,800 | — | — |
| 2025-03-31 | $4.08 | $4.08 | 2,178,200 | — | — |
| 2025-03-28 | $4.52 | $4.52 | 2,719,000 | — | — |
| 2025-03-27 | $4.86 | $4.86 | 3,642,100 | — | — |
| 2025-03-26 | $4.34 | $4.34 | 2,370,700 | — | — |
| 2025-03-25 | $4.14 | $4.14 | 1,204,800 | — | — |
| 2025-03-24 | $4.24 | $4.24 | 1,951,700 | — | — |
| 2025-03-21 | $3.87 | $3.87 | 1,615,300 | — | — |
| 2025-03-20 | $3.80 | $3.80 | 2,631,500 | — | — |
| 2025-03-19 | $4.00 | $4.00 | 2,381,800 | — | — |
| 2025-03-18 | $3.90 | $3.90 | 6,315,900 | — | — |
| 2025-03-17 | $3.51 | $3.51 | 8,175,100 | — | — |
| 2025-03-14 | $2.72 | $2.72 | 1,177,100 | — | — |
| 2025-03-13 | $2.57 | $2.57 | 661,600 | — | — |
| 2025-03-12 | $2.45 | $2.45 | 627,000 | — | — |
| 2025-03-11 | $2.46 | $2.46 | 511,400 | — | — |
| 2025-03-10 | $2.30 | $2.30 | 634,500 | — | — |
| 2025-03-07 | $2.41 | $2.41 | 475,900 | — | — |
| 2025-03-06 | $2.52 | $2.52 | 694,700 | — | — |
| 2025-03-05 | $2.48 | $2.48 | 704,500 | — | — |
| 2025-03-04 | $2.29 | $2.29 | 570,900 | — | — |
| 2025-03-03 | $2.35 | $2.35 | 760,900 | — | — |
| 2025-02-28 | $2.49 | $2.49 | 605,300 | — | — |
| 2025-02-27 | $2.56 | $2.56 | 1,276,300 | — | — |
| 2025-02-26 | $2.54 | $2.54 | 2,003,900 | — | — |
| 2025-02-25 | $2.57 | $2.57 | 2,757,000 | — | — |
| 2025-02-24 | $2.32 | $2.32 | 1,060,500 | — | — |
| 2025-02-21 | $2.34 | $2.34 | 1,501,800 | — | — |
| 2025-02-20 | $2.25 | $2.25 | 971,600 | — | — |
| 2025-02-19 | $2.13 | $2.13 | 460,700 | — | — |
| 2025-02-18 | $2.22 | $2.22 | 612,800 | — | — |
| 2025-02-14 | $2.30 | $2.30 | 691,300 | — | — |
| 2025-02-13 | $2.19 | $2.19 | 655,300 | — | — |
| 2025-02-12 | $2.20 | $2.20 | 767,800 | — | — |
| 2025-02-11 | $2.10 | $2.10 | 256,000 | — | — |
| 2025-02-10 | $2.16 | $2.16 | 611,400 | — | — |
| 2025-02-07 | $2.07 | $2.07 | 388,500 | — | — |
| 2025-02-06 | $1.97 | $1.97 | 360,500 | — | — |
| 2025-02-05 | $1.98 | $1.98 | 186,500 | — | — |
| 2025-02-04 | $2.06 | $2.06 | 472,300 | — | — |
| 2025-02-03 | $1.98 | $1.98 | 309,500 | — | — |
| 2025-01-31 | $2.02 | $2.02 | 292,000 | — | — |
| 2025-01-30 | $2.04 | $2.04 | 309,300 | — | — |
| 2025-01-29 | $1.99 | $1.99 | 397,800 | — | — |
| 2025-01-28 | $2.04 | $2.04 | 386,600 | — | — |
| 2025-01-27 | $1.93 | $1.93 | 415,200 | — | — |
| 2025-01-24 | $1.99 | $1.99 | 292,500 | — | — |
| 2025-01-23 | $1.93 | $1.93 | 216,400 | — | — |
| 2025-01-22 | $1.87 | $1.87 | 210,400 | — | — |
| 2025-01-21 | $1.93 | $1.93 | 368,600 | — | — |
| 2025-01-17 | $1.90 | $1.90 | 549,400 | — | — |
| 2025-01-16 | $1.79 | $1.79 | 179,000 | — | — |
| 2025-01-15 | $1.78 | $1.78 | 287,300 | — | — |
| 2025-01-14 | $1.72 | $1.72 | 150,300 | — | — |
| 2025-01-13 | $1.73 | $1.73 | 274,800 | — | — |
| 2025-01-10 | $1.71 | $1.71 | 380,600 | — | — |
| 2025-01-08 | $1.75 | $1.75 | 221,300 | — | — |
| 2025-01-07 | $1.79 | $1.79 | 219,800 | — | — |
| 2025-01-06 | $1.79 | $1.79 | 485,200 | — | — |
| 2025-01-03 | $1.77 | $1.77 | 235,000 | — | — |
| 2025-01-02 | $1.74 | $1.74 | 259,600 | — | — |