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
- 2021-04-08 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 | $2.90 | $2.90 | 59,900 | — | — |
| 2025-12-30 | $2.85 | $2.85 | 215,400 | — | — |
| 2025-12-29 | $2.69 | $2.69 | 94,700 | — | — |
| 2025-12-26 | $2.80 | $2.80 | 100,100 | — | — |
| 2025-12-24 | $2.85 | $2.85 | 74,600 | — | — |
| 2025-12-23 | $2.83 | $2.83 | 106,100 | — | — |
| 2025-12-22 | $2.96 | $2.96 | 72,600 | — | — |
| 2025-12-19 | $3.01 | $3.01 | 240,500 | — | — |
| 2025-12-18 | $3.11 | $3.11 | 23,400 | — | — |
| 2025-12-17 | $2.94 | $2.94 | 129,000 | — | — |
| 2025-12-16 | $3.02 | $3.02 | 53,700 | — | — |
| 2025-12-15 | $3.20 | $3.20 | 120,400 | — | — |
| 2025-12-12 | $3.07 | $3.07 | 50,000 | — | — |
| 2025-12-11 | $3.23 | $3.23 | 131,200 | — | — |
| 2025-12-10 | $3.47 | $3.47 | 74,600 | — | — |
| 2025-12-09 | $3.33 | $3.33 | 158,000 | — | — |
| 2025-12-08 | $3.42 | $3.42 | 381,500 | — | — |
| 2025-12-05 | $3.06 | $3.06 | 710,500 | — | — |
| 2025-12-04 | $2.63 | $2.63 | 49,800 | — | — |
| 2025-12-03 | $2.62 | $2.62 | 376,800 | — | — |
| 2025-12-02 | $2.62 | $2.62 | 41,000 | — | — |
| 2025-12-01 | $2.84 | $2.84 | 207,700 | — | — |
| 2025-11-28 | $3.01 | $3.01 | 60,700 | — | — |
| 2025-11-26 | $2.86 | $2.86 | 66,500 | — | — |
| 2025-11-25 | $2.83 | $2.83 | 32,200 | — | — |
| 2025-11-24 | $2.75 | $2.75 | 453,800 | — | — |
| 2025-11-21 | $2.58 | $2.58 | 50,500 | — | — |
| 2025-11-20 | $2.62 | $2.62 | 50,800 | — | — |
| 2025-11-19 | $2.76 | $2.76 | 63,600 | — | — |
| 2025-11-18 | $2.93 | $2.93 | 68,000 | — | — |
| 2025-11-17 | $3.16 | $3.16 | 85,500 | — | — |
| 2025-11-14 | $3.13 | $3.13 | 289,300 | — | — |
| 2025-11-13 | $3.14 | $3.14 | 58,300 | — | — |
| 2025-11-12 | $3.08 | $3.08 | 31,600 | — | — |
| 2025-11-11 | $3.17 | $3.17 | 55,700 | — | — |
| 2025-11-10 | $3.07 | $3.07 | 111,700 | — | — |
| 2025-11-07 | $2.94 | $2.94 | 391,800 | — | — |
| 2025-11-06 | $3.16 | $3.16 | 75,100 | — | — |
| 2025-11-05 | $3.00 | $3.00 | 32,600 | — | — |
| 2025-11-04 | $3.10 | $3.10 | 98,700 | — | — |
| 2025-11-03 | $3.27 | $3.27 | 142,400 | — | — |
| 2025-10-31 | $3.39 | $3.39 | 68,400 | — | — |
| 2025-10-30 | $3.35 | $3.35 | 88,600 | — | — |
| 2025-10-29 | $3.19 | $3.19 | 64,600 | — | — |
| 2025-10-28 | $3.33 | $3.33 | 172,900 | — | — |
| 2025-10-27 | $3.57 | $3.57 | 331,500 | — | — |
| 2025-10-24 | $3.32 | $3.32 | 634,600 | — | — |
| 2025-10-23 | $2.98 | $2.98 | 159,300 | — | — |
| 2025-10-22 | $2.90 | $2.90 | 72,100 | — | — |
| 2025-10-21 | $3.00 | $3.00 | 95,600 | — | — |
| 2025-10-20 | $2.93 | $2.93 | 84,000 | — | — |
| 2025-10-17 | $2.78 | $2.78 | 91,000 | — | — |
| 2025-10-16 | $2.88 | $2.88 | 102,000 | — | — |
| 2025-10-15 | $2.97 | $2.97 | 107,600 | — | — |
| 2025-10-14 | $2.89 | $2.89 | 92,800 | — | — |
| 2025-10-13 | $2.88 | $2.88 | 80,600 | — | — |
| 2025-10-10 | $3.05 | $3.05 | 62,300 | — | — |
| 2025-10-09 | $3.13 | $3.13 | 104,100 | — | — |
| 2025-10-08 | $3.04 | $3.04 | 185,000 | — | — |
| 2025-10-07 | $2.99 | $2.99 | 322,300 | — | — |
| 2025-10-06 | $2.82 | $2.82 | 163,300 | — | — |
| 2025-10-03 | $2.71 | $2.71 | 190,700 | — | — |
| 2025-10-02 | $2.80 | $2.80 | 54,100 | — | — |
| 2025-10-01 | $2.67 | $2.67 | 67,100 | — | — |
| 2025-09-30 | $2.75 | $2.75 | 134,200 | — | — |
| 2025-09-29 | $2.67 | $2.67 | 112,600 | — | — |
| 2025-09-26 | $2.51 | $2.51 | 24,700 | — | — |
| 2025-09-25 | $2.54 | $2.54 | 14,800 | — | — |
| 2025-09-24 | $2.60 | $2.60 | 17,100 | — | — |
| 2025-09-23 | $2.53 | $2.53 | 43,300 | — | — |
| 2025-09-22 | $2.61 | $2.61 | 84,900 | — | — |
| 2025-09-19 | $2.57 | $2.57 | 59,200 | — | — |
| 2025-09-18 | $2.48 | $2.48 | 17,800 | — | — |
| 2025-09-17 | $2.39 | $2.39 | 22,700 | — | — |
| 2025-09-16 | $2.37 | $2.37 | 50,300 | — | — |
| 2025-09-15 | $2.39 | $2.39 | 24,900 | — | — |
| 2025-09-12 | $2.45 | $2.45 | 64,500 | — | — |
| 2025-09-11 | $2.44 | $2.44 | 99,400 | — | — |
| 2025-09-10 | $2.50 | $2.50 | 40,700 | — | — |
| 2025-09-09 | $2.57 | $2.57 | 93,100 | — | — |
| 2025-09-08 | $2.63 | $2.63 | 54,800 | — | — |
| 2025-09-05 | $2.75 | $2.75 | 20,800 | — | — |
| 2025-09-04 | $2.69 | $2.69 | 105,900 | — | — |
| 2025-09-03 | $2.83 | $2.83 | 72,200 | — | — |
| 2025-09-02 | $2.77 | $2.77 | 32,800 | — | — |
| 2025-08-29 | $2.75 | $2.75 | 37,300 | — | — |
| 2025-08-28 | $2.81 | $2.81 | 19,900 | — | — |
| 2025-08-27 | $2.80 | $2.80 | 90,800 | — | — |
| 2025-08-26 | $2.75 | $2.75 | 25,800 | — | — |
| 2025-08-25 | $2.82 | $2.82 | 30,200 | — | — |
| 2025-08-22 | $2.83 | $2.83 | 59,600 | — | — |
| 2025-08-21 | $2.71 | $2.71 | 51,400 | — | — |
| 2025-08-20 | $2.73 | $2.73 | 42,400 | — | — |
| 2025-08-19 | $2.74 | $2.74 | 92,300 | — | — |
| 2025-08-18 | $2.80 | $2.80 | 158,100 | — | — |
| 2025-08-15 | $2.53 | $2.53 | 192,800 | — | — |
| 2025-08-14 | $2.67 | $2.67 | 771,300 | — | — |
| 2025-08-13 | $2.40 | $2.40 | 498,600 | — | — |
| 2025-08-12 | $2.00 | $2.00 | 56,300 | — | — |
| 2025-08-11 | $2.03 | $2.03 | 63,000 | — | — |
| 2025-08-08 | $2.04 | $2.04 | 76,400 | — | — |
| 2025-08-07 | $2.01 | $2.01 | 58,300 | — | — |
| 2025-08-06 | $2.04 | $2.04 | 82,100 | — | — |
| 2025-08-05 | $2.16 | $2.16 | 54,600 | — | — |
| 2025-08-04 | $2.17 | $2.17 | 127,200 | — | — |
| 2025-08-01 | $2.20 | $2.20 | 18,300 | — | — |
| 2025-07-31 | $2.21 | $2.21 | 44,900 | — | — |
| 2025-07-30 | $2.28 | $2.28 | 88,200 | — | — |
| 2025-07-29 | $2.26 | $2.26 | 45,900 | — | — |
| 2025-07-28 | $2.28 | $2.28 | 50,400 | — | — |
| 2025-07-25 | $2.31 | $2.31 | 50,900 | — | — |
| 2025-07-24 | $2.37 | $2.37 | 63,900 | — | — |
| 2025-07-23 | $2.38 | $2.38 | 74,300 | — | — |
| 2025-07-22 | $2.24 | $2.24 | 44,500 | — | — |
| 2025-07-21 | $2.32 | $2.32 | 83,000 | — | — |
| 2025-07-18 | $2.33 | $2.33 | 131,700 | — | — |
| 2025-07-17 | $2.38 | $2.38 | 121,900 | — | — |
| 2025-07-16 | $2.49 | $2.49 | 162,400 | — | — |
| 2025-07-15 | $2.51 | $2.51 | 70,600 | — | — |
| 2025-07-14 | $2.50 | $2.50 | 41,400 | — | — |
| 2025-07-11 | $2.50 | $2.50 | 90,600 | — | — |
| 2025-07-10 | $2.55 | $2.55 | 23,900 | — | — |
| 2025-07-09 | $2.55 | $2.55 | 46,800 | — | — |
| 2025-07-08 | $2.46 | $2.46 | 81,700 | — | — |
| 2025-07-07 | $2.39 | $2.39 | 88,300 | — | — |
| 2025-07-03 | $2.38 | $2.38 | 38,900 | — | — |
| 2025-07-02 | $2.40 | $2.40 | 87,100 | — | — |
| 2025-07-01 | $2.40 | $2.40 | 50,000 | — | — |
| 2025-06-30 | $2.39 | $2.39 | 24,900 | — | — |
| 2025-06-27 | $2.40 | $2.40 | 93,400 | — | — |
| 2025-06-26 | $2.52 | $2.52 | 20,400 | — | — |
| 2025-06-25 | $2.56 | $2.56 | 15,700 | — | — |
| 2025-06-24 | $2.56 | $2.56 | 53,500 | — | — |
| 2025-06-23 | $2.41 | $2.41 | 103,300 | — | — |
| 2025-06-20 | $2.37 | $2.37 | 72,500 | — | — |
| 2025-06-18 | $2.42 | $2.42 | 187,800 | — | — |
| 2025-06-17 | $2.42 | $2.42 | 113,400 | — | — |
| 2025-06-16 | $2.60 | $2.60 | 35,900 | — | — |
| 2025-06-13 | $2.65 | $2.65 | 165,900 | — | — |
| 2025-06-12 | $2.85 | $2.85 | 39,700 | — | — |
| 2025-06-11 | $2.83 | $2.83 | 51,500 | — | — |
| 2025-06-10 | $2.99 | $2.99 | 120,900 | — | — |
| 2025-06-09 | $2.87 | $2.87 | 74,700 | — | — |
| 2025-06-06 | $2.88 | $2.88 | 32,500 | — | — |
| 2025-06-05 | $2.86 | $2.86 | 40,600 | — | — |
| 2025-06-04 | $2.89 | $2.89 | 159,100 | — | — |
| 2025-06-03 | $2.69 | $2.69 | 90,900 | — | — |
| 2025-06-02 | $2.65 | $2.65 | 85,500 | — | — |
| 2025-05-30 | $2.53 | $2.53 | 148,800 | — | — |
| 2025-05-29 | $2.55 | $2.55 | 283,600 | — | — |
| 2025-05-28 | $2.44 | $2.44 | 288,400 | — | — |
| 2025-05-27 | $2.26 | $2.26 | 245,200 | — | — |
| 2025-05-23 | $2.15 | $2.15 | 85,100 | — | — |
| 2025-05-22 | $2.15 | $2.15 | 59,900 | — | — |
| 2025-05-21 | $2.25 | $2.25 | 181,000 | — | — |
| 2025-05-20 | $2.32 | $2.32 | 669,300 | — | — |
| 2025-05-19 | $2.20 | $2.20 | 230,800 | — | — |
| 2025-05-16 | $2.00 | $2.00 | 450,800 | — | — |
| 2025-05-15 | $2.06 | $2.06 | 2,469,900 | — | — |
| 2025-05-14 | $1.83 | $1.83 | 82,000 | — | — |
| 2025-05-13 | $1.84 | $1.84 | 758,800 | — | — |
| 2025-05-12 | $1.95 | $1.95 | 154,500 | — | — |
| 2025-05-09 | $1.92 | $1.92 | 185,900 | — | — |
| 2025-05-08 | $2.00 | $2.00 | 98,600 | — | — |
| 2025-05-07 | $2.16 | $2.16 | 34,900 | — | — |
| 2025-05-06 | $2.23 | $2.23 | 81,400 | — | — |
| 2025-05-05 | $2.51 | $2.51 | 60,900 | — | — |
| 2025-05-02 | $2.50 | $2.50 | 91,900 | — | — |
| 2025-05-01 | $2.50 | $2.50 | 22,200 | — | — |
| 2025-04-30 | $2.49 | $2.49 | 53,800 | — | — |
| 2025-04-29 | $2.53 | $2.53 | 40,600 | — | — |
| 2025-04-28 | $2.54 | $2.54 | 45,900 | — | — |
| 2025-04-25 | $2.60 | $2.60 | 108,500 | — | — |
| 2025-04-24 | $2.65 | $2.65 | 220,700 | — | — |
| 2025-04-23 | $2.76 | $2.76 | 99,200 | — | — |
| 2025-04-22 | $2.60 | $2.60 | 136,700 | — | — |
| 2025-04-21 | $2.73 | $2.73 | 119,900 | — | — |
| 2025-04-17 | $2.89 | $2.89 | 10,400 | — | — |
| 2025-04-16 | $2.93 | $2.93 | 15,200 | — | — |
| 2025-04-15 | $3.00 | $3.00 | 20,100 | — | — |
| 2025-04-14 | $3.04 | $3.04 | 15,500 | — | — |
| 2025-04-11 | $2.95 | $2.95 | 19,800 | — | — |
| 2025-04-10 | $2.96 | $2.96 | 68,300 | — | — |
| 2025-04-09 | $3.15 | $3.15 | 58,500 | — | — |
| 2025-04-08 | $3.07 | $3.07 | 60,000 | — | — |
| 2025-04-07 | $3.09 | $3.09 | 211,500 | — | — |
| 2025-04-04 | $3.13 | $3.13 | 309,500 | — | — |
| 2025-04-03 | $3.89 | $3.89 | 12,600 | — | — |
| 2025-04-02 | $4.13 | $4.13 | 14,300 | — | — |
| 2025-04-01 | $4.26 | $4.26 | 17,500 | — | — |
| 2025-03-31 | $4.30 | $4.30 | 20,900 | — | — |
| 2025-03-28 | $4.46 | $4.46 | 5,700 | — | — |
| 2025-03-27 | $4.69 | $4.69 | 24,500 | — | — |
| 2025-03-26 | $4.74 | $4.74 | 19,000 | — | — |
| 2025-03-25 | $4.78 | $4.78 | 29,700 | — | — |
| 2025-03-24 | $4.96 | $4.96 | 12,000 | — | — |
| 2025-03-21 | $5.05 | $5.05 | 19,000 | — | — |
| 2025-03-20 | $5.00 | $5.00 | 6,300 | — | — |
| 2025-03-19 | $5.00 | $5.00 | 30,800 | — | — |
| 2025-03-18 | $4.91 | $4.91 | 48,800 | — | — |
| 2025-03-17 | $4.82 | $4.82 | 31,100 | — | — |
| 2025-03-14 | $4.61 | $4.61 | 39,000 | — | — |
| 2025-03-13 | $4.62 | $4.62 | 60,400 | — | — |
| 2025-03-12 | $4.79 | $4.79 | 42,000 | — | — |
| 2025-03-11 | $4.95 | $4.95 | 45,900 | — | — |
| 2025-03-10 | $4.96 | $4.96 | 17,400 | — | — |
| 2025-03-07 | $5.02 | $5.02 | 42,800 | — | — |
| 2025-03-06 | $5.06 | $5.06 | 16,300 | — | — |
| 2025-03-05 | $5.13 | $5.13 | 27,500 | — | — |
| 2025-03-04 | $5.19 | $5.19 | 73,400 | — | — |
| 2025-03-03 | $4.83 | $4.83 | 22,400 | — | — |
| 2025-02-28 | $5.07 | $5.07 | 62,000 | — | — |
| 2025-02-27 | $4.89 | $4.89 | 29,500 | — | — |
| 2025-02-26 | $4.92 | $4.92 | 22,200 | — | — |
| 2025-02-25 | $4.93 | $4.93 | 38,300 | — | — |
| 2025-02-24 | $5.05 | $5.05 | 33,400 | — | — |
| 2025-02-21 | $5.46 | $5.46 | 27,900 | — | — |
| 2025-02-20 | $5.46 | $5.46 | 29,500 | — | — |
| 2025-02-19 | $5.70 | $5.70 | 24,700 | — | — |
| 2025-02-18 | $5.69 | $5.69 | 30,600 | — | — |
| 2025-02-14 | $5.74 | $5.74 | 24,600 | — | — |
| 2025-02-13 | $5.63 | $5.63 | 10,500 | — | — |
| 2025-02-12 | $5.45 | $5.45 | 35,100 | — | — |
| 2025-02-11 | $5.45 | $5.45 | 22,100 | — | — |
| 2025-02-10 | $5.82 | $5.82 | 31,000 | — | — |
| 2025-02-07 | $5.85 | $5.85 | 49,500 | — | — |
| 2025-02-06 | $5.69 | $5.69 | 24,600 | — | — |
| 2025-02-05 | $6.02 | $6.02 | 50,000 | — | — |
| 2025-02-04 | $5.74 | $5.74 | 141,300 | — | — |
| 2025-02-03 | $5.89 | $5.89 | 45,900 | — | — |
| 2025-01-31 | $6.15 | $6.15 | 69,800 | — | — |
| 2025-01-30 | $5.83 | $5.83 | 80,300 | — | — |
| 2025-01-29 | $5.28 | $5.28 | 85,100 | — | — |
| 2025-01-28 | $5.00 | $5.00 | 200,200 | — | — |
| 2025-01-27 | $5.19 | $5.19 | 183,200 | — | — |
| 2025-01-24 | $5.66 | $5.66 | 266,600 | — | — |
| 2025-01-23 | $5.38 | $5.38 | 175,200 | — | — |
| 2025-01-22 | $5.70 | $5.70 | 115,600 | — | — |
| 2025-01-21 | $5.90 | $5.90 | 49,000 | — | — |
| 2025-01-17 | $5.79 | $5.79 | 89,700 | — | — |
| 2025-01-16 | $6.01 | $6.01 | 83,300 | — | — |
| 2025-01-15 | $6.40 | $6.40 | 73,200 | — | — |
| 2025-01-14 | $6.38 | $6.38 | 248,000 | — | — |
| 2025-01-13 | $7.26 | $7.26 | 222,100 | — | — |
| 2025-01-10 | $7.43 | $7.43 | 409,400 | — | — |
| 2025-01-08 | $7.81 | $7.81 | 33,000 | — | — |
| 2025-01-07 | $7.91 | $7.91 | 66,300 | — | — |
| 2025-01-06 | $8.50 | $8.50 | 147,600 | — | — |
| 2025-01-03 | $8.97 | $8.97 | 86,300 | — | — |
| 2025-01-02 | $8.52 | $8.52 | 83,600 | — | — |