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
- 2021-11-23 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 | $2.26 | $2.91 | 404,800 | — | — |
| 2025-12-30 | $2.23 | $2.85 | 459,400 | — | — |
| 2025-12-29 | $2.28 | $2.91 | 298,500 | — | — |
| 2025-12-26 | $2.25 | $2.87 | 189,900 | — | — |
| 2025-12-24 | $2.23 | $2.85 | 154,700 | — | — |
| 2025-12-23 | $2.18 | $2.78 | 266,000 | — | — |
| 2025-12-22 | $2.18 | $2.78 | 361,800 | — | — |
| 2025-12-19 | $2.06 | $2.63 | 691,900 | — | — |
| 2025-12-18 | $2.09 | $2.67 | 329,100 | — | — |
| 2025-12-17 | $2.06 | $2.63 | 162,600 | — | — |
| 2025-12-16 | $2.06 | $2.63 | 190,600 | — | — |
| 2025-12-15 | $2.11 | $2.69 | 285,200 | — | — |
| 2025-12-12 | $2.05 | $2.62 | 279,400 | — | — |
| 2025-12-11 | $1.98 | $2.53 | 341,700 | — | — |
| 2025-12-10 | $2.08 | $2.66 | 408,200 | — | — |
| 2025-12-09 | $2.05 | $2.62 | 242,300 | — | — |
| 2025-12-08 | $1.98 | $2.53 | 469,600 | — | — |
| 2025-12-05 | $2.06 | $2.63 | 333,700 | — | — |
| 2025-12-04 | $2.11 | $2.69 | 249,400 | — | — |
| 2025-12-03 | $2.16 | $2.76 | 282,600 | — | — |
| 2025-12-02 | $2.16 | $2.76 | 559,500 | — | — |
| 2025-12-01 | $2.18 | $2.78 | 260,600 | — | — |
| 2025-11-28 | $2.25 | $2.87 | 102,500 | — | — |
| 2025-11-26 | $2.25 | $2.87 | 419,700 | — | — |
| 2025-11-25 | $2.18 | $2.78 | 278,600 | — | — |
| 2025-11-24 | $2.23 | $2.85 | 205,700 | — | — |
| 2025-11-21 | $2.22 | $2.84 | 343,000 | — | — |
| 2025-11-20 | $2.30 | $2.94 | 186,100 | — | — |
| 2025-11-19 | $2.36 | $3.01 | 294,800 | — | — |
| 2025-11-18 | $2.37 | $3.03 | 305,300 | — | — |
| 2025-11-17 | $2.37 | $3.03 | 206,400 | — | — |
| 2025-11-14 | $2.40 | $3.07 | 457,600 | — | — |
| 2025-11-13 | $2.42 | $3.09 | 118,100 | — | — |
| 2025-11-12 | $2.44 | $3.12 | 174,100 | — | — |
| 2025-11-11 | $2.52 | $3.22 | 224,900 | — | — |
| 2025-11-10 | $2.55 | $3.26 | 284,700 | — | — |
| 2025-11-07 | $2.60 | $3.32 | 537,000 | — | — |
| 2025-11-06 | $2.45 | $3.13 | 218,000 | — | — |
| 2025-11-05 | $2.42 | $3.09 | 208,300 | — | — |
| 2025-11-04 | $2.42 | $3.09 | 168,400 | — | — |
| 2025-11-03 | $2.41 | $3.08 | 185,100 | — | — |
| 2025-10-31 | $2.47 | $3.15 | 124,400 | — | — |
| 2025-10-30 | $2.51 | $3.21 | 257,900 | — | — |
| 2025-10-29 | $2.53 | $3.23 | 163,300 | — | — |
| 2025-10-28 | $2.66 | $3.40 | 237,600 | — | — |
| 2025-10-27 | $2.63 | $3.36 | 123,200 | — | — |
| 2025-10-24 | $2.60 | $3.32 | 156,200 | — | — |
| 2025-10-23 | $2.54 | $3.24 | 103,600 | — | — |
| 2025-10-22 | $2.53 | $3.23 | 132,000 | — | — |
| 2025-10-21 | $2.57 | $3.28 | 184,400 | — | — |
| 2025-10-20 | $2.55 | $3.26 | 151,400 | — | — |
| 2025-10-17 | $2.54 | $3.24 | 228,600 | — | — |
| 2025-10-16 | $2.53 | $3.23 | 171,000 | — | — |
| 2025-10-15 | $2.60 | $3.32 | 247,000 | — | — |
| 2025-10-14 | $2.59 | $3.31 | 263,400 | — | — |
| 2025-10-13 | $2.48 | $3.17 | 236,100 | — | — |
| 2025-10-10 | $2.44 | $3.12 | 304,800 | — | — |
| 2025-10-09 | $2.50 | $3.19 | 223,100 | — | — |
| 2025-10-08 | $2.53 | $3.23 | 247,700 | — | — |
| 2025-10-07 | $2.55 | $3.26 | 224,800 | — | — |
| 2025-10-06 | $2.59 | $3.31 | 220,600 | — | — |
| 2025-10-03 | $2.66 | $3.40 | 167,700 | — | — |
| 2025-10-02 | $2.69 | $3.44 | 183,900 | — | — |
| 2025-10-01 | $2.74 | $3.50 | 98,300 | — | — |
| 2025-09-30 | $2.70 | $3.45 | 185,700 | — | — |
| 2025-09-29 | $2.70 | $3.42 | 95,600 | — | — |
| 2025-09-26 | $2.75 | $3.49 | 86,900 | — | — |
| 2025-09-25 | $2.76 | $3.50 | 146,200 | — | — |
| 2025-09-24 | $2.84 | $3.60 | 145,600 | — | — |
| 2025-09-23 | $2.83 | $3.59 | 188,600 | — | — |
| 2025-09-22 | $2.90 | $3.68 | 238,000 | — | — |
| 2025-09-19 | $2.73 | $3.46 | 259,700 | — | — |
| 2025-09-18 | $2.79 | $3.54 | 350,800 | — | — |
| 2025-09-17 | $2.71 | $3.44 | 506,200 | — | — |
| 2025-09-16 | $2.87 | $3.64 | 162,000 | — | — |
| 2025-09-15 | $2.91 | $3.69 | 204,300 | — | — |
| 2025-09-12 | $2.98 | $3.78 | 223,300 | — | — |
| 2025-09-11 | $2.94 | $3.73 | 298,500 | — | — |
| 2025-09-10 | $2.93 | $3.71 | 204,500 | — | — |
| 2025-09-09 | $3.00 | $3.80 | 165,600 | — | — |
| 2025-09-08 | $3.04 | $3.85 | 238,100 | — | — |
| 2025-09-05 | $3.01 | $3.82 | 245,400 | — | — |
| 2025-09-04 | $2.95 | $3.74 | 180,500 | — | — |
| 2025-09-03 | $2.96 | $3.75 | 185,400 | — | — |
| 2025-09-02 | $2.98 | $3.78 | 329,500 | — | — |
| 2025-08-29 | $2.97 | $3.77 | 371,300 | — | — |
| 2025-08-28 | $2.87 | $3.64 | 394,300 | — | — |
| 2025-08-27 | $2.89 | $3.66 | 378,600 | — | — |
| 2025-08-26 | $2.80 | $3.55 | 179,000 | — | — |
| 2025-08-25 | $2.80 | $3.55 | 241,400 | — | — |
| 2025-08-22 | $2.79 | $3.54 | 265,600 | — | — |
| 2025-08-21 | $2.73 | $3.46 | 218,700 | — | — |
| 2025-08-20 | $2.71 | $3.44 | 272,700 | — | — |
| 2025-08-19 | $2.65 | $3.36 | 362,100 | — | — |
| 2025-08-18 | $2.51 | $3.18 | 353,000 | — | — |
| 2025-08-15 | $2.51 | $3.18 | 1,050,400 | — | — |
| 2025-08-14 | $2.57 | $3.26 | 456,100 | — | — |
| 2025-08-13 | $2.59 | $3.28 | 282,700 | — | — |
| 2025-08-12 | $2.57 | $3.26 | 335,900 | — | — |
| 2025-08-11 | $2.57 | $3.26 | 357,100 | — | — |
| 2025-08-08 | $2.58 | $3.27 | 682,400 | — | — |
| 2025-08-07 | $2.53 | $3.21 | 442,300 | — | — |
| 2025-08-06 | $2.56 | $3.25 | 300,000 | — | — |
| 2025-08-05 | $2.55 | $3.23 | 193,800 | — | — |
| 2025-08-04 | $2.56 | $3.25 | 234,300 | — | — |
| 2025-08-01 | $2.59 | $3.28 | 644,600 | — | — |
| 2025-07-31 | $2.62 | $3.32 | 239,800 | — | — |
| 2025-07-30 | $2.66 | $3.37 | 336,400 | — | — |
| 2025-07-29 | $2.65 | $3.36 | 287,400 | — | — |
| 2025-07-28 | $2.61 | $3.31 | 373,300 | — | — |
| 2025-07-25 | $2.73 | $3.46 | 237,500 | — | — |
| 2025-07-24 | $2.76 | $3.50 | 571,000 | — | — |
| 2025-07-23 | $2.69 | $3.41 | 463,600 | — | — |
| 2025-07-22 | $2.62 | $3.32 | 415,300 | — | — |
| 2025-07-21 | $2.56 | $3.25 | 320,400 | — | — |
| 2025-07-18 | $2.55 | $3.23 | 341,200 | — | — |
| 2025-07-17 | $2.56 | $3.25 | 1,095,200 | — | — |
| 2025-07-16 | $2.46 | $3.12 | 393,400 | — | — |
| 2025-07-15 | $2.34 | $2.97 | 201,400 | — | — |
| 2025-07-14 | $2.39 | $3.03 | 198,600 | — | — |
| 2025-07-11 | $2.30 | $2.92 | 251,800 | — | — |
| 2025-07-10 | $2.37 | $3.00 | 570,300 | — | — |
| 2025-07-09 | $2.37 | $3.00 | 200,000 | — | — |
| 2025-07-08 | $2.38 | $3.02 | 327,100 | — | — |
| 2025-07-07 | $2.34 | $2.97 | 383,200 | — | — |
| 2025-07-03 | $2.39 | $3.03 | 210,200 | — | — |
| 2025-07-02 | $2.37 | $3.00 | 633,400 | — | — |
| 2025-07-01 | $2.27 | $2.88 | 1,393,200 | — | — |
| 2025-06-30 | $2.13 | $2.70 | 1,066,200 | — | — |
| 2025-06-27 | $2.17 | $2.73 | 8,659,600 | — | — |
| 2025-06-26 | $2.26 | $2.84 | 564,700 | — | — |
| 2025-06-25 | $2.26 | $2.84 | 870,100 | — | — |
| 2025-06-24 | $2.23 | $2.80 | 734,400 | — | — |
| 2025-06-23 | $2.43 | $3.05 | 1,762,400 | — | — |
| 2025-06-20 | $2.02 | $2.54 | 1,576,100 | — | — |
| 2025-06-18 | $1.91 | $2.40 | 651,700 | — | — |
| 2025-06-17 | $1.97 | $2.47 | 379,700 | — | — |
| 2025-06-16 | $1.98 | $2.49 | 438,400 | — | — |
| 2025-06-13 | $1.91 | $2.40 | 404,300 | — | — |
| 2025-06-12 | $1.93 | $2.42 | 411,600 | — | — |
| 2025-06-11 | $1.99 | $2.50 | 728,800 | — | — |
| 2025-06-10 | $2.19 | $2.75 | 557,300 | — | — |
| 2025-06-09 | $2.13 | $2.68 | 195,400 | — | — |
| 2025-06-06 | $2.10 | $2.64 | 417,000 | — | — |
| 2025-06-05 | $2.03 | $2.55 | 325,800 | — | — |
| 2025-06-04 | $2.07 | $2.60 | 299,000 | — | — |
| 2025-06-03 | $2.02 | $2.54 | 382,000 | — | — |
| 2025-06-02 | $1.88 | $2.36 | 884,500 | — | — |
| 2025-05-30 | $1.91 | $2.40 | 3,359,200 | — | — |
| 2025-05-29 | $1.81 | $2.27 | 430,700 | — | — |
| 2025-05-28 | $1.79 | $2.25 | 581,000 | — | — |
| 2025-05-27 | $1.89 | $2.37 | 611,300 | — | — |
| 2025-05-23 | $1.77 | $2.22 | 587,600 | — | — |
| 2025-05-22 | $1.73 | $2.17 | 738,000 | — | — |
| 2025-05-21 | $1.71 | $2.15 | 718,300 | — | — |
| 2025-05-20 | $1.79 | $2.25 | 520,800 | — | — |
| 2025-05-19 | $1.86 | $2.34 | 458,800 | — | — |
| 2025-05-16 | $1.95 | $2.45 | 414,200 | — | — |
| 2025-05-15 | $1.98 | $2.49 | 281,000 | — | — |
| 2025-05-14 | $1.98 | $2.49 | 572,000 | — | — |
| 2025-05-13 | $2.16 | $2.71 | 306,200 | — | — |
| 2025-05-12 | $2.13 | $2.68 | 589,000 | — | — |
| 2025-05-09 | $2.01 | $2.52 | 410,200 | — | — |
| 2025-05-08 | $1.94 | $2.44 | 915,100 | — | — |
| 2025-05-07 | $1.99 | $2.50 | 370,600 | — | — |
| 2025-05-06 | $1.97 | $2.47 | 216,400 | — | — |
| 2025-05-05 | $1.99 | $2.50 | 318,200 | — | — |
| 2025-05-02 | $1.96 | $2.46 | 325,400 | — | — |
| 2025-05-01 | $1.90 | $2.39 | 461,800 | — | — |
| 2025-04-30 | $1.83 | $2.30 | 383,300 | — | — |
| 2025-04-29 | $1.76 | $2.21 | 255,600 | — | — |
| 2025-04-28 | $1.74 | $2.19 | 235,200 | — | — |
| 2025-04-25 | $1.75 | $2.20 | 305,800 | — | — |
| 2025-04-24 | $1.78 | $2.24 | 335,700 | — | — |
| 2025-04-23 | $1.75 | $2.20 | 640,100 | — | — |
| 2025-04-22 | $1.71 | $2.15 | 455,000 | — | — |
| 2025-04-21 | $1.64 | $2.06 | 477,600 | — | — |
| 2025-04-17 | $1.62 | $2.03 | 631,200 | — | — |
| 2025-04-16 | $1.58 | $1.98 | 1,152,400 | — | — |
| 2025-04-15 | $1.52 | $1.91 | 1,160,700 | — | — |
| 2025-04-14 | $1.58 | $1.98 | 925,100 | — | — |
| 2025-04-11 | $1.61 | $2.02 | 729,000 | — | — |
| 2025-04-10 | $1.55 | $1.95 | 674,400 | — | — |
| 2025-04-09 | $1.75 | $2.20 | 1,052,200 | — | — |
| 2025-04-08 | $1.60 | $2.01 | 668,200 | — | — |
| 2025-04-07 | $1.70 | $2.14 | 1,059,500 | — | — |
| 2025-04-04 | $1.85 | $2.32 | 951,100 | — | — |
| 2025-04-03 | $1.84 | $2.31 | 688,400 | — | — |
| 2025-04-02 | $2.05 | $2.57 | 693,400 | — | — |
| 2025-04-01 | $2.12 | $2.66 | 504,600 | — | — |
| 2025-03-31 | $2.14 | $2.69 | 718,500 | — | — |
| 2025-03-28 | $2.16 | $2.69 | 486,100 | — | — |
| 2025-03-27 | $2.22 | $2.76 | 410,500 | — | — |
| 2025-03-26 | $2.20 | $2.74 | 1,017,800 | — | — |
| 2025-03-25 | $2.14 | $2.66 | 942,300 | — | — |
| 2025-03-24 | $2.25 | $2.80 | 608,300 | — | — |
| 2025-03-21 | $2.31 | $2.87 | 1,013,200 | — | — |
| 2025-03-20 | $2.35 | $2.92 | 700,100 | — | — |
| 2025-03-19 | $2.34 | $2.91 | 652,000 | — | — |
| 2025-03-18 | $2.34 | $2.91 | 1,087,200 | — | — |
| 2025-03-17 | $2.49 | $3.10 | 1,005,600 | — | — |
| 2025-03-14 | $2.40 | $2.99 | 805,200 | — | — |
| 2025-03-13 | $2.30 | $2.86 | 1,127,100 | — | — |
| 2025-03-12 | $2.33 | $2.90 | 1,225,900 | — | — |
| 2025-03-11 | $2.43 | $3.02 | 1,433,100 | — | — |
| 2025-03-10 | $2.38 | $2.96 | 1,142,000 | — | — |
| 2025-03-07 | $2.50 | $3.11 | 2,766,200 | — | — |
| 2025-03-06 | $2.72 | $3.38 | 4,016,800 | — | — |
| 2025-03-05 | $3.85 | $4.79 | 569,200 | — | — |
| 2025-03-04 | $4.00 | $4.98 | 245,400 | — | — |
| 2025-03-03 | $4.11 | $5.11 | 349,400 | — | — |
| 2025-02-28 | $4.12 | $5.13 | 327,300 | — | — |
| 2025-02-27 | $4.07 | $5.06 | 243,700 | — | — |
| 2025-02-26 | $4.09 | $5.09 | 138,800 | — | — |
| 2025-02-25 | $4.15 | $5.16 | 206,400 | — | — |
| 2025-02-24 | $4.12 | $5.13 | 173,700 | — | — |
| 2025-02-21 | $4.03 | $5.01 | 174,300 | — | — |
| 2025-02-20 | $4.12 | $5.13 | 211,000 | — | — |
| 2025-02-19 | $4.09 | $5.09 | 198,100 | — | — |
| 2025-02-18 | $4.10 | $5.10 | 208,500 | — | — |
| 2025-02-14 | $4.03 | $5.01 | 165,000 | — | — |
| 2025-02-13 | $4.10 | $5.10 | 198,800 | — | — |
| 2025-02-12 | $4.03 | $5.01 | 182,000 | — | — |
| 2025-02-11 | $4.06 | $5.05 | 187,900 | — | — |
| 2025-02-10 | $4.05 | $5.04 | 192,000 | — | — |
| 2025-02-07 | $4.03 | $5.01 | 190,700 | — | — |
| 2025-02-06 | $4.07 | $5.06 | 161,300 | — | — |
| 2025-02-05 | $4.09 | $5.09 | 157,700 | — | — |
| 2025-02-04 | $4.05 | $5.04 | 168,800 | — | — |
| 2025-02-03 | $4.00 | $4.98 | 277,100 | — | — |
| 2025-01-31 | $4.05 | $5.04 | 366,600 | — | — |
| 2025-01-30 | $4.06 | $5.05 | 327,400 | — | — |
| 2025-01-29 | $3.87 | $4.82 | 313,300 | — | — |
| 2025-01-28 | $3.91 | $4.87 | 243,000 | — | — |
| 2025-01-27 | $3.97 | $4.94 | 355,100 | — | — |
| 2025-01-24 | $3.86 | $4.80 | 268,900 | — | — |
| 2025-01-23 | $3.82 | $4.75 | 368,700 | — | — |
| 2025-01-22 | $3.91 | $4.87 | 222,700 | — | — |
| 2025-01-21 | $4.05 | $5.04 | 282,600 | — | — |
| 2025-01-17 | $3.93 | $4.89 | 296,800 | — | — |
| 2025-01-16 | $3.99 | $4.97 | 212,600 | — | — |
| 2025-01-15 | $3.96 | $4.93 | 343,300 | — | — |
| 2025-01-14 | $3.89 | $4.84 | 430,400 | — | — |
| 2025-01-13 | $3.82 | $4.75 | 270,900 | — | — |
| 2025-01-10 | $3.81 | $4.74 | 440,200 | — | — |
| 2025-01-08 | $3.87 | $4.82 | 440,000 | — | — |
| 2025-01-07 | $3.92 | $4.88 | 322,200 | — | — |
| 2025-01-06 | $3.93 | $4.89 | 457,900 | — | — |
| 2025-01-03 | $3.84 | $4.78 | 246,300 | — | — |
| 2025-01-02 | $3.70 | $4.60 | 279,100 | — | — |