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
- 2021-05-24 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 | $2.36 | $2.36 | 235,100 | — | — |
| 2025-12-30 | $2.64 | $2.64 | 1,814,200 | — | — |
| 2025-12-29 | $2.59 | $2.59 | 446,600 | — | — |
| 2025-12-26 | $2.69 | $2.69 | 253,100 | — | — |
| 2025-12-24 | $2.66 | $2.66 | 315,500 | — | — |
| 2025-12-23 | $2.51 | $2.51 | 866,900 | — | — |
| 2025-12-22 | $2.24 | $2.24 | 830,400 | — | — |
| 2025-12-19 | $2.06 | $2.06 | 296,200 | — | — |
| 2025-12-18 | $2.10 | $2.10 | 273,600 | — | — |
| 2025-12-17 | $2.10 | $2.10 | 299,300 | — | — |
| 2025-12-16 | $2.28 | $2.28 | 365,900 | — | — |
| 2025-12-15 | $2.54 | $2.54 | 101,300 | — | — |
| 2025-12-12 | $2.60 | $2.60 | 143,900 | — | — |
| 2025-12-11 | $2.63 | $2.63 | 127,500 | — | — |
| 2025-12-10 | $2.54 | $2.54 | 168,200 | — | — |
| 2025-12-09 | $2.57 | $2.57 | 165,100 | — | — |
| 2025-12-08 | $2.52 | $2.52 | 314,900 | — | — |
| 2025-12-05 | $2.63 | $2.63 | 123,000 | — | — |
| 2025-12-04 | $2.59 | $2.59 | 310,400 | — | — |
| 2025-12-03 | $2.39 | $2.39 | 117,200 | — | — |
| 2025-12-02 | $2.29 | $2.29 | 71,200 | — | — |
| 2025-12-01 | $2.30 | $2.30 | 122,600 | — | — |
| 2025-11-28 | $2.41 | $2.41 | 59,200 | — | — |
| 2025-11-26 | $2.38 | $2.38 | 101,900 | — | — |
| 2025-11-25 | $2.36 | $2.36 | 264,900 | — | — |
| 2025-11-24 | $2.23 | $2.23 | 297,700 | — | — |
| 2025-11-21 | $2.24 | $2.24 | 259,300 | — | — |
| 2025-11-20 | $2.02 | $2.02 | 148,200 | — | — |
| 2025-11-19 | $2.16 | $2.16 | 223,500 | — | — |
| 2025-11-18 | $2.39 | $2.39 | 313,300 | — | — |
| 2025-11-17 | $2.12 | $2.12 | 141,200 | — | — |
| 2025-11-14 | $2.38 | $2.38 | 214,400 | — | — |
| 2025-11-13 | $2.30 | $2.30 | 358,300 | — | — |
| 2025-11-12 | $2.29 | $2.29 | 98,100 | — | — |
| 2025-11-11 | $2.26 | $2.26 | 238,500 | — | — |
| 2025-11-10 | $2.28 | $2.28 | 236,100 | — | — |
| 2025-11-07 | $2.09 | $2.09 | 590,600 | — | — |
| 2025-11-06 | $2.02 | $2.02 | 271,700 | — | — |
| 2025-11-05 | $2.16 | $2.16 | 116,200 | — | — |
| 2025-11-04 | $2.26 | $2.26 | 167,400 | — | — |
| 2025-11-03 | $2.27 | $2.27 | 232,000 | — | — |
| 2025-10-31 | $2.41 | $2.41 | 93,600 | — | — |
| 2025-10-30 | $2.28 | $2.28 | 136,100 | — | — |
| 2025-10-29 | $2.35 | $2.35 | 288,100 | — | — |
| 2025-10-28 | $2.51 | $2.51 | 126,200 | — | — |
| 2025-10-27 | $2.55 | $2.55 | 168,700 | — | — |
| 2025-10-24 | $2.70 | $2.70 | 105,600 | — | — |
| 2025-10-23 | $2.67 | $2.67 | 203,200 | — | — |
| 2025-10-22 | $2.68 | $2.68 | 172,900 | — | — |
| 2025-10-21 | $2.60 | $2.60 | 85,400 | — | — |
| 2025-10-20 | $2.67 | $2.67 | 139,500 | — | — |
| 2025-10-17 | $2.50 | $2.50 | 191,000 | — | — |
| 2025-10-16 | $2.56 | $2.56 | 289,800 | — | — |
| 2025-10-15 | $2.78 | $2.78 | 378,500 | — | — |
| 2025-10-14 | $2.56 | $2.56 | 248,600 | — | — |
| 2025-10-13 | $2.47 | $2.47 | 517,400 | — | — |
| 2025-10-10 | $2.50 | $2.50 | 395,900 | — | — |
| 2025-10-09 | $2.42 | $2.42 | 357,600 | — | — |
| 2025-10-08 | $2.44 | $2.44 | 152,900 | — | — |
| 2025-10-07 | $2.42 | $2.42 | 267,500 | — | — |
| 2025-10-06 | $2.50 | $2.50 | 423,500 | — | — |
| 2025-10-03 | $2.28 | $2.28 | 437,200 | — | — |
| 2025-10-02 | $2.41 | $2.41 | 314,300 | — | — |
| 2025-10-01 | $2.53 | $2.53 | 438,900 | — | — |
| 2025-09-30 | $2.20 | $2.20 | 1,001,900 | — | — |
| 2025-09-29 | $2.34 | $2.34 | 1,759,100 | — | — |
| 2025-09-26 | $2.54 | $2.54 | 218,000 | — | — |
| 2025-09-25 | $2.52 | $2.52 | 296,700 | — | — |
| 2025-09-24 | $2.56 | $2.56 | 677,600 | — | — |
| 2025-09-23 | $2.40 | $2.40 | 382,200 | — | — |
| 2025-09-22 | $2.37 | $2.37 | 271,300 | — | — |
| 2025-09-19 | $2.20 | $2.20 | 295,000 | — | — |
| 2025-09-18 | $2.16 | $2.16 | 139,700 | — | — |
| 2025-09-17 | $2.09 | $2.09 | 133,900 | — | — |
| 2025-09-16 | $2.05 | $2.05 | 107,000 | — | — |
| 2025-09-15 | $2.07 | $2.07 | 162,000 | — | — |
| 2025-09-12 | $2.12 | $2.12 | 58,000 | — | — |
| 2025-09-11 | $2.22 | $2.22 | 48,900 | — | — |
| 2025-09-10 | $2.19 | $2.19 | 70,900 | — | — |
| 2025-09-09 | $2.12 | $2.12 | 84,100 | — | — |
| 2025-09-08 | $2.12 | $2.12 | 220,100 | — | — |
| 2025-09-05 | $2.26 | $2.26 | 226,800 | — | — |
| 2025-09-04 | $2.22 | $2.22 | 71,100 | — | — |
| 2025-09-03 | $2.25 | $2.25 | 146,500 | — | — |
| 2025-09-02 | $2.31 | $2.31 | 57,700 | — | — |
| 2025-08-29 | $2.35 | $2.35 | 98,200 | — | — |
| 2025-08-28 | $2.33 | $2.33 | 121,000 | — | — |
| 2025-08-27 | $2.31 | $2.31 | 102,500 | — | — |
| 2025-08-26 | $2.37 | $2.37 | 168,700 | — | — |
| 2025-08-25 | $2.37 | $2.37 | 131,800 | — | — |
| 2025-08-22 | $2.29 | $2.29 | 168,500 | — | — |
| 2025-08-21 | $2.28 | $2.28 | 31,500 | — | — |
| 2025-08-20 | $2.29 | $2.29 | 77,900 | — | — |
| 2025-08-19 | $2.25 | $2.25 | 110,900 | — | — |
| 2025-08-18 | $2.29 | $2.29 | 139,900 | — | — |
| 2025-08-15 | $2.31 | $2.31 | 149,300 | — | — |
| 2025-08-14 | $2.33 | $2.33 | 98,700 | — | — |
| 2025-08-13 | $2.39 | $2.39 | 120,100 | — | — |
| 2025-08-12 | $2.39 | $2.39 | 185,500 | — | — |
| 2025-08-11 | $2.28 | $2.28 | 148,100 | — | — |
| 2025-08-08 | $2.21 | $2.21 | 154,900 | — | — |
| 2025-08-07 | $2.26 | $2.26 | 178,800 | — | — |
| 2025-08-06 | $2.36 | $2.36 | 80,000 | — | — |
| 2025-08-05 | $2.34 | $2.34 | 99,400 | — | — |
| 2025-08-04 | $2.26 | $2.26 | 74,800 | — | — |
| 2025-08-01 | $2.26 | $2.26 | 176,400 | — | — |
| 2025-07-31 | $2.37 | $2.37 | 117,300 | — | — |
| 2025-07-30 | $2.36 | $2.36 | 115,300 | — | — |
| 2025-07-29 | $2.45 | $2.45 | 103,200 | — | — |
| 2025-07-28 | $2.50 | $2.50 | 105,200 | — | — |
| 2025-07-25 | $2.51 | $2.51 | 117,100 | — | — |
| 2025-07-24 | $2.57 | $2.57 | 268,000 | — | — |
| 2025-07-23 | $2.50 | $2.50 | 227,200 | — | — |
| 2025-07-22 | $2.54 | $2.54 | 185,000 | — | — |
| 2025-07-21 | $2.54 | $2.54 | 175,800 | — | — |
| 2025-07-18 | $2.52 | $2.52 | 145,800 | — | — |
| 2025-07-17 | $2.50 | $2.50 | 96,500 | — | — |
| 2025-07-16 | $2.43 | $2.43 | 146,700 | — | — |
| 2025-07-15 | $2.45 | $2.45 | 115,300 | — | — |
| 2025-07-14 | $2.47 | $2.47 | 123,800 | — | — |
| 2025-07-11 | $2.51 | $2.51 | 126,700 | — | — |
| 2025-07-10 | $2.54 | $2.54 | 84,000 | — | — |
| 2025-07-09 | $2.59 | $2.59 | 73,600 | — | — |
| 2025-07-08 | $2.58 | $2.58 | 176,800 | — | — |
| 2025-07-07 | $2.54 | $2.54 | 121,900 | — | — |
| 2025-07-03 | $2.67 | $2.67 | 217,700 | — | — |
| 2025-07-02 | $2.58 | $2.58 | 176,300 | — | — |
| 2025-07-01 | $2.48 | $2.48 | 319,600 | — | — |
| 2025-06-30 | $2.42 | $2.42 | 453,300 | — | — |
| 2025-06-27 | $2.52 | $2.52 | 2,650,800 | — | — |
| 2025-06-26 | $2.61 | $2.61 | 211,600 | — | — |
| 2025-06-25 | $2.66 | $2.66 | 67,100 | — | — |
| 2025-06-24 | $2.74 | $2.74 | 274,200 | — | — |
| 2025-06-23 | $2.80 | $2.80 | 329,600 | — | — |
| 2025-06-20 | $3.15 | $3.15 | 112,900 | — | — |
| 2025-06-18 | $3.28 | $3.28 | 104,300 | — | — |
| 2025-06-17 | $3.23 | $3.23 | 197,100 | — | — |
| 2025-06-16 | $3.21 | $3.21 | 142,900 | — | — |
| 2025-06-13 | $3.10 | $3.10 | 133,900 | — | — |
| 2025-06-12 | $3.13 | $3.13 | 72,100 | — | — |
| 2025-06-11 | $3.09 | $3.09 | 124,500 | — | — |
| 2025-06-10 | $3.17 | $3.17 | 158,800 | — | — |
| 2025-06-09 | $3.18 | $3.18 | 64,800 | — | — |
| 2025-06-06 | $3.21 | $3.21 | 193,200 | — | — |
| 2025-06-05 | $3.11 | $3.11 | 101,700 | — | — |
| 2025-06-04 | $3.13 | $3.13 | 201,500 | — | — |
| 2025-06-03 | $3.26 | $3.26 | 244,600 | — | — |
| 2025-06-02 | $3.38 | $3.38 | 230,100 | — | — |
| 2025-05-30 | $3.55 | $3.55 | 284,400 | — | — |
| 2025-05-29 | $3.70 | $3.70 | 519,300 | — | — |
| 2025-05-28 | $3.80 | $3.80 | 1,220,600 | — | — |
| 2025-05-27 | $3.13 | $3.13 | 813,000 | — | — |
| 2025-05-23 | $2.72 | $2.72 | 710,200 | — | — |
| 2025-05-22 | $2.50 | $2.50 | 592,600 | — | — |
| 2025-05-21 | $2.50 | $2.50 | 118,800 | — | — |
| 2025-05-20 | $2.41 | $2.41 | 203,200 | — | — |
| 2025-05-19 | $2.59 | $2.59 | 223,700 | — | — |
| 2025-05-16 | $2.45 | $2.45 | 184,500 | — | — |
| 2025-05-15 | $2.22 | $2.22 | 131,400 | — | — |
| 2025-05-14 | $2.25 | $2.25 | 113,700 | — | — |
| 2025-05-13 | $2.11 | $2.11 | 119,100 | — | — |
| 2025-05-12 | $2.11 | $2.11 | 126,900 | — | — |
| 2025-05-09 | $2.20 | $2.20 | 200,000 | — | — |
| 2025-05-08 | $2.41 | $2.41 | 299,500 | — | — |
| 2025-05-07 | $2.35 | $2.35 | 331,900 | — | — |
| 2025-05-06 | $1.98 | $1.98 | 78,900 | — | — |
| 2025-05-05 | $1.97 | $1.97 | 243,400 | — | — |
| 2025-05-02 | $1.82 | $1.82 | 94,300 | — | — |
| 2025-05-01 | $1.77 | $1.77 | 72,300 | — | — |
| 2025-04-30 | $1.73 | $1.73 | 144,400 | — | — |
| 2025-04-29 | $1.75 | $1.75 | 144,300 | — | — |
| 2025-04-28 | $1.73 | $1.73 | 128,800 | — | — |
| 2025-04-25 | $1.74 | $1.74 | 240,300 | — | — |
| 2025-04-24 | $1.49 | $1.49 | 164,100 | — | — |
| 2025-04-23 | $1.40 | $1.40 | 73,600 | — | — |
| 2025-04-22 | $1.32 | $1.32 | 59,000 | — | — |
| 2025-04-21 | $1.32 | $1.32 | 50,700 | — | — |
| 2025-04-17 | $1.39 | $1.39 | 34,200 | — | — |
| 2025-04-16 | $1.37 | $1.37 | 47,500 | — | — |
| 2025-04-15 | $1.35 | $1.35 | 61,300 | — | — |
| 2025-04-14 | $1.30 | $1.30 | 117,100 | — | — |
| 2025-04-11 | $1.36 | $1.36 | 54,300 | — | — |
| 2025-04-10 | $1.37 | $1.37 | 61,900 | — | — |
| 2025-04-09 | $1.45 | $1.45 | 63,800 | — | — |
| 2025-04-08 | $1.35 | $1.35 | 117,000 | — | — |
| 2025-04-07 | $1.39 | $1.39 | 52,600 | — | — |
| 2025-04-04 | $1.46 | $1.46 | 110,200 | — | — |
| 2025-04-03 | $1.47 | $1.47 | 155,500 | — | — |
| 2025-04-02 | $1.62 | $1.62 | 156,500 | — | — |
| 2025-04-01 | $1.70 | $1.70 | 138,000 | — | — |
| 2025-03-31 | $1.84 | $1.84 | 260,400 | — | — |
| 2025-03-28 | $1.92 | $1.92 | 1,009,100 | — | — |
| 2025-03-27 | $1.92 | $1.92 | 186,800 | — | — |
| 2025-03-26 | $1.96 | $1.96 | 151,800 | — | — |
| 2025-03-25 | $1.96 | $1.96 | 203,700 | — | — |
| 2025-03-24 | $2.00 | $2.00 | 297,400 | — | — |
| 2025-03-21 | $1.90 | $1.90 | 146,100 | — | — |
| 2025-03-20 | $1.97 | $1.97 | 110,900 | — | — |
| 2025-03-19 | $2.02 | $2.02 | 60,200 | — | — |
| 2025-03-18 | $1.99 | $1.99 | 169,700 | — | — |
| 2025-03-17 | $2.10 | $2.10 | 182,000 | — | — |
| 2025-03-14 | $1.89 | $1.89 | 400,600 | — | — |
| 2025-03-13 | $2.17 | $2.17 | 202,300 | — | — |
| 2025-03-12 | $2.34 | $2.34 | 157,400 | — | — |
| 2025-03-11 | $2.29 | $2.29 | 36,700 | — | — |
| 2025-03-10 | $2.28 | $2.28 | 83,700 | — | — |
| 2025-03-07 | $2.35 | $2.35 | 173,800 | — | — |
| 2025-03-06 | $2.32 | $2.32 | 52,500 | — | — |
| 2025-03-05 | $2.36 | $2.36 | 128,500 | — | — |
| 2025-03-04 | $2.37 | $2.37 | 215,300 | — | — |
| 2025-03-03 | $2.41 | $2.41 | 164,100 | — | — |
| 2025-02-28 | $2.50 | $2.50 | 211,300 | — | — |
| 2025-02-27 | $2.54 | $2.54 | 172,500 | — | — |
| 2025-02-26 | $2.73 | $2.73 | 164,800 | — | — |
| 2025-02-25 | $2.90 | $2.90 | 56,400 | — | — |
| 2025-02-24 | $2.90 | $2.90 | 240,800 | — | — |
| 2025-02-21 | $2.92 | $2.92 | 104,400 | — | — |
| 2025-02-20 | $3.07 | $3.07 | 45,700 | — | — |
| 2025-02-19 | $3.09 | $3.09 | 57,100 | — | — |
| 2025-02-18 | $3.10 | $3.10 | 132,800 | — | — |
| 2025-02-14 | $3.10 | $3.10 | 122,000 | — | — |
| 2025-02-13 | $3.10 | $3.10 | 120,100 | — | — |
| 2025-02-12 | $3.14 | $3.14 | 160,000 | — | — |
| 2025-02-11 | $2.97 | $2.97 | 163,900 | — | — |
| 2025-02-10 | $2.99 | $2.99 | 136,700 | — | — |
| 2025-02-07 | $2.97 | $2.97 | 157,000 | — | — |
| 2025-02-06 | $2.98 | $2.98 | 173,300 | — | — |
| 2025-02-05 | $2.97 | $2.97 | 120,400 | — | — |
| 2025-02-04 | $3.00 | $3.00 | 127,700 | — | — |
| 2025-02-03 | $3.06 | $3.06 | 107,800 | — | — |
| 2025-01-31 | $3.05 | $3.05 | 175,500 | — | — |
| 2025-01-30 | $3.06 | $3.06 | 66,800 | — | — |
| 2025-01-29 | $3.06 | $3.06 | 59,400 | — | — |
| 2025-01-28 | $3.07 | $3.07 | 106,000 | — | — |
| 2025-01-27 | $3.05 | $3.05 | 99,800 | — | — |
| 2025-01-24 | $3.08 | $3.08 | 119,300 | — | — |
| 2025-01-23 | $3.16 | $3.16 | 155,900 | — | — |
| 2025-01-22 | $3.23 | $3.23 | 109,800 | — | — |
| 2025-01-21 | $3.26 | $3.26 | 167,700 | — | — |
| 2025-01-17 | $3.15 | $3.15 | 123,100 | — | — |
| 2025-01-16 | $3.15 | $3.15 | 61,800 | — | — |
| 2025-01-15 | $3.15 | $3.15 | 35,300 | — | — |
| 2025-01-14 | $3.19 | $3.19 | 57,300 | — | — |
| 2025-01-13 | $3.18 | $3.18 | 71,400 | — | — |
| 2025-01-10 | $3.28 | $3.28 | 59,300 | — | — |
| 2025-01-08 | $3.35 | $3.35 | 58,100 | — | — |
| 2025-01-07 | $3.39 | $3.39 | 145,900 | — | — |
| 2025-01-06 | $3.34 | $3.34 | 42,700 | — | — |
| 2025-01-03 | $3.35 | $3.35 | 102,800 | — | — |
| 2025-01-02 | $3.26 | $3.26 | 77,400 | — | — |