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
- 2023-09-08 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 | $2.47 | $2.47 | 149,700 | — | — |
| 2025-12-30 | $2.12 | $2.12 | 45,900 | — | — |
| 2025-12-29 | $2.09 | $2.09 | 46,600 | — | — |
| 2025-12-26 | $2.10 | $2.10 | 7,100 | — | — |
| 2025-12-24 | $2.07 | $2.07 | 26,400 | — | — |
| 2025-12-23 | $2.02 | $2.02 | 30,400 | — | — |
| 2025-12-22 | $2.21 | $2.21 | 23,500 | — | — |
| 2025-12-19 | $2.22 | $2.22 | 44,800 | — | — |
| 2025-12-18 | $2.25 | $2.25 | 20,400 | — | — |
| 2025-12-17 | $2.13 | $2.13 | 19,700 | — | — |
| 2025-12-16 | $2.17 | $2.17 | 38,000 | — | — |
| 2025-12-15 | $2.20 | $2.20 | 17,200 | — | — |
| 2025-12-12 | $2.39 | $2.39 | 25,400 | — | — |
| 2025-12-11 | $2.29 | $2.29 | 11,200 | — | — |
| 2025-12-10 | $2.26 | $2.26 | 23,400 | — | — |
| 2025-12-09 | $2.24 | $2.24 | 21,600 | — | — |
| 2025-12-08 | $2.24 | $2.24 | 14,500 | — | — |
| 2025-12-05 | $2.16 | $2.16 | 40,000 | — | — |
| 2025-12-04 | $2.21 | $2.21 | 26,000 | — | — |
| 2025-12-03 | $2.17 | $2.17 | 34,100 | — | — |
| 2025-12-02 | $2.16 | $2.16 | 110,800 | — | — |
| 2025-12-01 | $2.22 | $2.22 | 169,500 | — | — |
| 2025-11-28 | $2.47 | $2.47 | 11,400 | — | — |
| 2025-11-26 | $2.47 | $2.47 | 61,200 | — | — |
| 2025-11-25 | $2.50 | $2.50 | 138,200 | — | — |
| 2025-11-24 | $2.61 | $2.61 | 301,400 | — | — |
| 2025-11-21 | $2.36 | $2.36 | 68,700 | — | — |
| 2025-11-20 | $2.15 | $2.15 | 25,400 | — | — |
| 2025-11-19 | $2.29 | $2.29 | 27,400 | — | — |
| 2025-11-18 | $2.34 | $2.34 | 66,200 | — | — |
| 2025-11-17 | $2.40 | $2.40 | 30,000 | — | — |
| 2025-11-14 | $2.32 | $2.32 | 107,100 | — | — |
| 2025-11-13 | $2.06 | $2.06 | 56,300 | — | — |
| 2025-11-12 | $2.37 | $2.37 | 42,300 | — | — |
| 2025-11-11 | $2.39 | $2.39 | 176,000 | — | — |
| 2025-11-10 | $2.24 | $2.24 | 9,300 | — | — |
| 2025-11-07 | $2.31 | $2.31 | 27,600 | — | — |
| 2025-11-06 | $2.27 | $2.27 | 70,200 | — | — |
| 2025-11-05 | $2.22 | $2.22 | 21,800 | — | — |
| 2025-11-04 | $2.16 | $2.16 | 42,100 | — | — |
| 2025-11-03 | $2.17 | $2.17 | 82,800 | — | — |
| 2025-10-31 | $2.24 | $2.24 | 118,800 | — | — |
| 2025-10-30 | $2.10 | $2.10 | 24,300 | — | — |
| 2025-10-29 | $2.00 | $2.00 | 47,900 | — | — |
| 2025-10-28 | $1.99 | $1.99 | 30,400 | — | — |
| 2025-10-27 | $2.01 | $2.01 | 33,400 | — | — |
| 2025-10-24 | $2.16 | $2.16 | 190,700 | — | — |
| 2025-10-23 | $2.06 | $2.06 | 42,800 | — | — |
| 2025-10-22 | $2.02 | $2.02 | 45,400 | — | — |
| 2025-10-21 | $1.91 | $1.91 | 161,200 | — | — |
| 2025-10-20 | $1.76 | $1.76 | 34,600 | — | — |
| 2025-10-17 | $1.75 | $1.75 | 71,400 | — | — |
| 2025-10-16 | $1.84 | $1.84 | 35,400 | — | — |
| 2025-10-15 | $1.80 | $1.80 | 33,100 | — | — |
| 2025-10-14 | $1.68 | $1.68 | 13,200 | — | — |
| 2025-10-13 | $1.64 | $1.64 | 31,800 | — | — |
| 2025-10-10 | $1.64 | $1.64 | 46,800 | — | — |
| 2025-10-09 | $1.67 | $1.67 | 19,400 | — | — |
| 2025-10-08 | $1.65 | $1.65 | 7,600 | — | — |
| 2025-10-07 | $1.66 | $1.66 | 9,500 | — | — |
| 2025-10-06 | $1.66 | $1.66 | 69,300 | — | — |
| 2025-10-03 | $1.64 | $1.64 | 33,700 | — | — |
| 2025-10-02 | $1.66 | $1.66 | 19,500 | — | — |
| 2025-10-01 | $1.67 | $1.67 | 26,000 | — | — |
| 2025-09-30 | $1.68 | $1.68 | 8,100 | — | — |
| 2025-09-29 | $1.69 | $1.69 | 33,300 | — | — |
| 2025-09-26 | $1.75 | $1.75 | 31,600 | — | — |
| 2025-09-25 | $1.81 | $1.81 | 21,300 | — | — |
| 2025-09-24 | $1.74 | $1.74 | 26,800 | — | — |
| 2025-09-23 | $1.78 | $1.78 | 14,900 | — | — |
| 2025-09-22 | $1.80 | $1.80 | 10,900 | — | — |
| 2025-09-19 | $1.82 | $1.82 | 25,300 | — | — |
| 2025-09-18 | $1.74 | $1.74 | 27,500 | — | — |
| 2025-09-17 | $1.81 | $1.81 | 20,700 | — | — |
| 2025-09-16 | $1.82 | $1.82 | 61,800 | — | — |
| 2025-09-15 | $1.90 | $1.90 | 74,300 | — | — |
| 2025-09-12 | $1.82 | $1.82 | 97,700 | — | — |
| 2025-09-11 | $1.67 | $1.67 | 71,500 | — | — |
| 2025-09-10 | $1.84 | $1.84 | 81,400 | — | — |
| 2025-09-09 | $1.88 | $1.88 | 102,300 | — | — |
| 2025-09-08 | $1.57 | $1.57 | 10,000 | — | — |
| 2025-09-05 | $1.51 | $1.51 | 19,400 | — | — |
| 2025-09-04 | $1.60 | $1.60 | 25,200 | — | — |
| 2025-09-03 | $1.60 | $1.60 | 34,600 | — | — |
| 2025-09-02 | $1.58 | $1.58 | 71,800 | — | — |
| 2025-08-29 | $1.58 | $1.58 | 191,600 | — | — |
| 2025-08-28 | $1.56 | $1.56 | 424,200 | — | — |
| 2025-08-27 | $1.60 | $1.60 | 53,500 | — | — |
| 2025-08-26 | $1.64 | $1.64 | 132,300 | — | — |
| 2025-08-25 | $1.30 | $1.30 | 110,000 | — | — |
| 2025-08-22 | $1.45 | $1.45 | 85,100 | — | — |
| 2025-08-21 | $1.46 | $1.46 | 39,800 | — | — |
| 2025-08-20 | $1.61 | $1.61 | 3,200 | — | — |
| 2025-08-19 | $1.60 | $1.60 | 19,300 | — | — |
| 2025-08-18 | $1.63 | $1.63 | 54,200 | — | — |
| 2025-08-15 | $1.50 | $1.50 | 42,300 | — | — |
| 2025-08-14 | $1.59 | $1.59 | 37,000 | — | — |
| 2025-08-13 | $1.67 | $1.67 | 36,900 | — | — |
| 2025-08-12 | $1.58 | $1.58 | 16,100 | — | — |
| 2025-08-11 | $1.53 | $1.53 | 17,100 | — | — |
| 2025-08-08 | $1.59 | $1.59 | 25,500 | — | — |
| 2025-08-07 | $1.62 | $1.62 | 24,100 | — | — |
| 2025-08-06 | $1.59 | $1.59 | 146,000 | — | — |
| 2025-08-05 | $1.62 | $1.62 | 34,900 | — | — |
| 2025-08-04 | $1.62 | $1.62 | 40,500 | — | — |
| 2025-08-01 | $1.56 | $1.56 | 65,200 | — | — |
| 2025-07-31 | $1.66 | $1.66 | 15,900 | — | — |
| 2025-07-30 | $1.68 | $1.68 | 109,500 | — | — |
| 2025-07-29 | $1.61 | $1.61 | 129,500 | — | — |
| 2025-07-28 | $1.87 | $1.87 | 36,600 | — | — |
| 2025-07-25 | $1.90 | $1.89 | 88,300 | — | — |
| 2025-07-24 | $1.92 | $1.92 | 162,900 | — | — |
| 2025-07-23 | $1.96 | $1.96 | 148,300 | — | — |
| 2025-07-22 | $1.90 | $1.90 | 36,000 | — | — |
| 2025-07-21 | $1.98 | $1.98 | 32,800 | — | — |
| 2025-07-18 | $2.03 | $2.03 | 22,600 | — | — |
| 2025-07-17 | $2.01 | $2.01 | 78,600 | — | — |
| 2025-07-16 | $1.99 | $1.99 | 104,400 | — | — |
| 2025-07-15 | $2.13 | $2.13 | 63,000 | — | — |
| 2025-07-14 | $2.12 | $2.12 | 115,000 | — | — |
| 2025-07-11 | $2.23 | $2.23 | 184,200 | — | — |
| 2025-07-10 | $2.15 | $2.15 | 27,900 | — | — |
| 2025-07-09 | $2.27 | $2.27 | 83,400 | — | — |
| 2025-07-08 | $2.12 | $2.12 | 82,700 | — | — |
| 2025-07-07 | $2.28 | $2.28 | 61,500 | — | — |
| 2025-07-03 | $2.33 | $2.33 | 201,400 | — | — |
| 2025-07-02 | $2.87 | $2.87 | 175,800 | — | — |
| 2025-07-01 | $2.53 | $2.53 | 98,400 | — | — |
| 2025-06-30 | $2.42 | $2.42 | 210,500 | — | — |
| 2025-06-27 | $2.30 | $2.30 | 128,600 | — | — |
| 2025-06-26 | $2.56 | $2.56 | 85,400 | — | — |
| 2025-06-25 | $2.55 | $2.55 | 364,100 | — | — |
| 2025-06-24 | $2.26 | $2.26 | 404,300 | — | — |
| 2025-06-23 | $2.08 | $2.08 | 93,800 | — | — |
| 2025-06-20 | $1.87 | $1.87 | 36,800 | — | — |
| 2025-06-18 | $2.03 | $2.03 | 133,900 | — | — |
| 2025-06-17 | $1.97 | $1.97 | 31,900 | — | — |
| 2025-06-16 | $1.89 | $1.89 | 7,700 | — | — |
| 2025-06-13 | $1.91 | $1.91 | 13,600 | — | — |
| 2025-06-12 | $2.00 | $2.00 | 6,000 | — | — |
| 2025-06-11 | $2.06 | $2.06 | 19,500 | — | — |
| 2025-06-10 | $1.94 | $1.94 | 37,800 | — | — |
| 2025-06-09 | $2.00 | $2.00 | 49,200 | — | — |
| 2025-06-06 | $1.97 | $1.97 | 44,600 | — | — |
| 2025-06-05 | $2.02 | $2.02 | 47,000 | — | — |
| 2025-06-04 | $1.87 | $1.87 | 12,100 | — | — |
| 2025-06-03 | $1.88 | $1.88 | 6,000 | — | — |
| 2025-06-02 | $1.98 | $1.98 | 29,000 | — | — |
| 2025-05-30 | $2.07 | $2.07 | 3,300 | — | — |
| 2025-05-29 | $1.88 | $1.88 | 6,200 | — | — |
| 2025-05-28 | $1.90 | $1.90 | 36,000 | — | — |
| 2025-05-27 | $1.95 | $1.95 | 6,600 | — | — |
| 2025-05-23 | $2.04 | $2.04 | 600 | — | — |
| 2025-05-22 | $2.12 | $2.12 | 14,900 | — | — |
| 2025-05-21 | $2.01 | $2.01 | 23,800 | — | — |
| 2025-05-20 | $2.11 | $2.11 | 8,100 | — | — |
| 2025-05-19 | $2.14 | $2.14 | 3,600 | — | — |
| 2025-05-16 | $2.02 | $2.02 | 31,400 | — | — |
| 2025-05-15 | $2.09 | $2.09 | 4,500 | — | — |
| 2025-05-14 | $1.98 | $1.98 | 18,700 | — | — |
| 2025-05-13 | $1.86 | $1.86 | 6,600 | — | — |
| 2025-05-12 | $1.87 | $1.87 | 19,100 | — | — |
| 2025-05-09 | $1.97 | $1.97 | 22,600 | — | — |
| 2025-05-08 | $1.87 | $1.87 | 800 | — | — |
| 2025-05-07 | $1.95 | $1.95 | 4,300 | — | — |
| 2025-05-06 | $1.89 | $1.89 | 11,600 | — | — |
| 2025-05-05 | $1.79 | $1.79 | 5,100 | — | — |
| 2025-05-02 | $1.82 | $1.82 | 17,900 | — | — |
| 2025-05-01 | $2.02 | $2.02 | 108,600 | — | — |
| 2025-04-30 | $2.11 | $2.11 | 45,800 | — | — |
| 2025-04-29 | $1.76 | $1.76 | 11,600 | — | — |
| 2025-04-28 | $1.79 | $1.79 | 6,400 | — | — |
| 2025-04-25 | $1.78 | $1.78 | 26,000 | — | — |
| 2025-04-24 | $1.81 | $1.81 | 31,200 | — | — |
| 2025-04-23 | $1.81 | $1.81 | 12,400 | — | — |
| 2025-04-22 | $1.75 | $1.75 | 14,300 | — | — |
| 2025-04-21 | $1.78 | $1.78 | 10,700 | — | — |
| 2025-04-17 | $1.81 | $1.81 | 16,500 | — | — |
| 2025-04-16 | $1.98 | $1.98 | 37,800 | — | — |
| 2025-04-15 | $1.87 | $1.87 | 30,700 | — | — |
| 2025-04-14 | $1.88 | $1.88 | 14,600 | — | — |
| 2025-04-11 | $1.97 | $1.97 | 49,900 | — | — |
| 2025-04-10 | $1.82 | $1.82 | 73,900 | — | — |
| 2025-04-09 | $1.63 | $1.63 | 18,800 | — | — |
| 2025-04-08 | $1.47 | $1.47 | 16,600 | — | — |
| 2025-04-07 | $1.59 | $1.59 | 29,900 | — | — |
| 2025-04-04 | $1.52 | $1.52 | 36,000 | — | — |
| 2025-04-03 | $1.67 | $1.67 | 21,300 | — | — |
| 2025-04-02 | $1.85 | $1.85 | 47,600 | — | — |
| 2025-04-01 | $1.76 | $1.76 | 99,300 | — | — |
| 2025-03-31 | $1.61 | $1.61 | 39,000 | — | — |
| 2025-03-28 | $1.51 | $1.51 | 13,300 | — | — |
| 2025-03-27 | $1.57 | $1.57 | 18,500 | — | — |
| 2025-03-26 | $1.46 | $1.46 | 15,200 | — | — |
| 2025-03-25 | $1.39 | $1.39 | 47,600 | — | — |
| 2025-03-24 | $1.48 | $1.48 | 89,300 | — | — |
| 2025-03-21 | $1.73 | $1.73 | 6,700 | — | — |
| 2025-03-20 | $1.72 | $1.72 | 25,300 | — | — |
| 2025-03-19 | $1.77 | $1.77 | 6,400 | — | — |
| 2025-03-18 | $1.71 | $1.71 | 15,800 | — | — |
| 2025-03-17 | $1.86 | $1.86 | 14,500 | — | — |
| 2025-03-14 | $1.71 | $1.71 | 14,100 | — | — |
| 2025-03-13 | $1.59 | $1.59 | 15,500 | — | — |
| 2025-03-12 | $1.67 | $1.67 | 6,900 | — | — |
| 2025-03-11 | $1.72 | $1.72 | 11,800 | — | — |
| 2025-03-10 | $1.66 | $1.66 | 11,900 | — | — |
| 2025-03-07 | $1.72 | $1.72 | 14,900 | — | — |
| 2025-03-06 | $1.72 | $1.72 | 13,800 | — | — |
| 2025-03-05 | $1.75 | $1.75 | 72,600 | — | — |
| 2025-03-04 | $1.75 | $1.75 | 35,500 | — | — |
| 2025-03-03 | $1.76 | $1.76 | 70,000 | — | — |
| 2025-02-28 | $1.71 | $1.71 | 20,100 | — | — |
| 2025-02-27 | $1.77 | $1.77 | 70,400 | — | — |
| 2025-02-26 | $1.80 | $1.80 | 59,300 | — | — |
| 2025-02-25 | $1.95 | $1.95 | 18,600 | — | — |
| 2025-02-24 | $2.04 | $2.04 | 123,800 | — | — |
| 2025-02-21 | $2.01 | $2.01 | 32,200 | — | — |
| 2025-02-20 | $2.14 | $2.14 | 12,700 | — | — |
| 2025-02-19 | $2.03 | $2.03 | 55,500 | — | — |
| 2025-02-18 | $1.97 | $1.97 | 8,500 | — | — |
| 2025-02-14 | $1.97 | $1.97 | 31,400 | — | — |
| 2025-02-13 | $1.96 | $1.96 | 10,200 | — | — |
| 2025-02-12 | $1.99 | $1.99 | 118,800 | — | — |
| 2025-02-11 | $2.18 | $2.18 | 15,400 | — | — |
| 2025-02-10 | $2.17 | $2.17 | 47,000 | — | — |
| 2025-02-07 | $2.18 | $2.18 | 30,600 | — | — |
| 2025-02-06 | $2.18 | $2.18 | 11,900 | — | — |
| 2025-02-05 | $2.23 | $2.23 | 4,700 | — | — |
| 2025-02-04 | $2.25 | $2.25 | 24,200 | — | — |
| 2025-02-03 | $2.33 | $2.33 | 64,500 | — | — |
| 2025-01-31 | $2.34 | $2.34 | 73,000 | — | — |
| 2025-01-30 | $2.21 | $2.21 | 75,400 | — | — |
| 2025-01-29 | $2.10 | $2.10 | 1,600 | — | — |
| 2025-01-28 | $2.17 | $2.17 | 28,600 | — | — |
| 2025-01-27 | $2.13 | $2.13 | 7,600 | — | — |
| 2025-01-24 | $2.25 | $2.25 | 4,600 | — | — |
| 2025-01-23 | $2.44 | $2.44 | 9,900 | — | — |
| 2025-01-22 | $2.39 | $2.39 | 24,400 | — | — |
| 2025-01-21 | $2.48 | $2.48 | 50,500 | — | — |
| 2025-01-17 | $2.35 | $2.35 | 25,400 | — | — |
| 2025-01-16 | $2.41 | $2.41 | 102,900 | — | — |
| 2025-01-15 | $2.44 | $2.44 | 127,600 | — | — |
| 2025-01-14 | $2.67 | $2.67 | 63,700 | — | — |
| 2025-01-13 | $2.44 | $2.44 | 40,500 | — | — |
| 2025-01-10 | $2.42 | $2.42 | 49,300 | — | — |
| 2025-01-08 | $2.28 | $2.28 | 35,400 | — | — |
| 2025-01-07 | $2.18 | $2.18 | 32,600 | — | — |
| 2025-01-06 | $2.19 | $2.19 | 61,100 | — | — |
| 2025-01-03 | $2.08 | $2.08 | 17,900 | — | — |
| 2025-01-02 | $2.08 | $2.08 | 3,400 | — | — |