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
- 2021-02-09 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 | $3.74 | $3.74 | 69,700 | — | — |
| 2025-12-30 | $3.77 | $3.77 | 212,200 | — | — |
| 2025-12-29 | $3.65 | $3.65 | 112,100 | — | — |
| 2025-12-26 | $3.78 | $3.78 | 62,900 | — | — |
| 2025-12-24 | $3.84 | $3.84 | 55,800 | — | — |
| 2025-12-23 | $3.84 | $3.84 | 127,400 | — | — |
| 2025-12-22 | $3.84 | $3.84 | 127,600 | — | — |
| 2025-12-19 | $3.99 | $3.99 | 824,500 | — | — |
| 2025-12-18 | $3.95 | $3.95 | 533,300 | — | — |
| 2025-12-17 | $3.96 | $3.96 | 631,900 | — | — |
| 2025-12-16 | $3.99 | $3.99 | 521,200 | — | — |
| 2025-12-15 | $4.00 | $4.00 | 583,600 | — | — |
| 2025-12-12 | $3.81 | $3.81 | 150,100 | — | — |
| 2025-12-11 | $3.59 | $3.59 | 112,800 | — | — |
| 2025-12-10 | $3.71 | $3.71 | 153,000 | — | — |
| 2025-12-09 | $3.76 | $3.76 | 355,200 | — | — |
| 2025-12-08 | $3.55 | $3.55 | 448,300 | — | — |
| 2025-12-05 | $3.98 | $3.98 | 505,900 | — | — |
| 2025-12-04 | $3.80 | $3.80 | 207,600 | — | — |
| 2025-12-03 | $3.70 | $3.70 | 260,300 | — | — |
| 2025-12-02 | $3.64 | $3.64 | 150,100 | — | — |
| 2025-12-01 | $3.79 | $3.79 | 367,300 | — | — |
| 2025-11-28 | $3.95 | $3.95 | 232,900 | — | — |
| 2025-11-26 | $4.04 | $4.04 | 238,300 | — | — |
| 2025-11-25 | $3.93 | $3.93 | 402,700 | — | — |
| 2025-11-24 | $4.02 | $4.02 | 165,200 | — | — |
| 2025-11-21 | $3.95 | $3.95 | 137,600 | — | — |
| 2025-11-20 | $3.80 | $3.80 | 223,900 | — | — |
| 2025-11-19 | $3.83 | $3.83 | 224,600 | — | — |
| 2025-11-18 | $3.91 | $3.91 | 325,700 | — | — |
| 2025-11-17 | $3.50 | $3.50 | 151,900 | — | — |
| 2025-11-14 | $3.24 | $3.24 | 268,200 | — | — |
| 2025-11-13 | $3.10 | $3.10 | 196,100 | — | — |
| 2025-11-12 | $3.41 | $3.41 | 155,500 | — | — |
| 2025-11-11 | $3.27 | $3.27 | 86,500 | — | — |
| 2025-11-10 | $3.20 | $3.20 | 122,600 | — | — |
| 2025-11-07 | $3.20 | $3.20 | 140,900 | — | — |
| 2025-11-06 | $3.10 | $3.10 | 376,900 | — | — |
| 2025-11-05 | $3.18 | $3.18 | 79,500 | — | — |
| 2025-11-04 | $3.25 | $3.25 | 257,300 | — | — |
| 2025-11-03 | $3.25 | $3.25 | 207,500 | — | — |
| 2025-10-31 | $3.25 | $3.25 | 226,600 | — | — |
| 2025-10-30 | $3.01 | $3.01 | 137,900 | — | — |
| 2025-10-29 | $3.04 | $3.04 | 128,800 | — | — |
| 2025-10-28 | $3.02 | $3.02 | 94,300 | — | — |
| 2025-10-27 | $3.03 | $3.03 | 273,900 | — | — |
| 2025-10-24 | $3.03 | $3.03 | 201,200 | — | — |
| 2025-10-23 | $2.92 | $2.92 | 221,000 | — | — |
| 2025-10-22 | $3.00 | $3.00 | 410,500 | — | — |
| 2025-10-21 | $3.00 | $3.00 | 514,700 | — | — |
| 2025-10-20 | $3.00 | $3.00 | 871,600 | — | — |
| 2025-10-17 | $2.51 | $2.51 | 447,500 | — | — |
| 2025-10-16 | $2.17 | $2.17 | 144,800 | — | — |
| 2025-10-15 | $2.35 | $2.35 | 193,300 | — | — |
| 2025-10-14 | $2.30 | $2.30 | 115,000 | — | — |
| 2025-10-13 | $2.31 | $2.31 | 112,300 | — | — |
| 2025-10-10 | $2.29 | $2.29 | 263,700 | — | — |
| 2025-10-09 | $2.50 | $2.50 | 465,900 | — | — |
| 2025-10-08 | $2.34 | $2.34 | 280,900 | — | — |
| 2025-10-07 | $2.34 | $2.34 | 424,000 | — | — |
| 2025-10-06 | $2.29 | $2.29 | 1,131,900 | — | — |
| 2025-10-03 | $2.06 | $2.06 | 2,710,100 | — | — |
| 2025-10-02 | $2.01 | $2.01 | 46,800 | — | — |
| 2025-10-01 | $1.98 | $1.98 | 64,800 | — | — |
| 2025-09-30 | $2.01 | $2.01 | 106,400 | — | — |
| 2025-09-29 | $1.95 | $1.95 | 208,100 | — | — |
| 2025-09-26 | $2.01 | $2.01 | 199,100 | — | — |
| 2025-09-25 | $2.10 | $2.10 | 156,700 | — | — |
| 2025-09-24 | $2.16 | $2.16 | 221,500 | — | — |
| 2025-09-23 | $2.26 | $2.26 | 203,700 | — | — |
| 2025-09-22 | $2.48 | $2.48 | 162,000 | — | — |
| 2025-09-19 | $2.47 | $2.47 | 822,800 | — | — |
| 2025-09-18 | $2.79 | $2.79 | 794,600 | — | — |
| 2025-09-17 | $2.58 | $2.58 | 1,895,700 | — | — |
| 2025-09-16 | $2.15 | $2.15 | 70,000 | — | — |
| 2025-09-15 | $2.10 | $2.10 | 135,600 | — | — |
| 2025-09-12 | $2.12 | $2.12 | 60,900 | — | — |
| 2025-09-11 | $2.12 | $2.12 | 46,000 | — | — |
| 2025-09-10 | $2.13 | $2.13 | 36,500 | — | — |
| 2025-09-09 | $2.13 | $2.13 | 268,400 | — | — |
| 2025-09-08 | $2.10 | $2.10 | 154,700 | — | — |
| 2025-09-05 | $2.27 | $2.27 | 118,500 | — | — |
| 2025-09-04 | $2.26 | $2.26 | 31,600 | — | — |
| 2025-09-03 | $2.32 | $2.32 | 106,400 | — | — |
| 2025-09-02 | $2.12 | $2.12 | 127,500 | — | — |
| 2025-08-29 | $2.08 | $2.08 | 19,000 | — | — |
| 2025-08-28 | $2.10 | $2.10 | 16,000 | — | — |
| 2025-08-27 | $2.12 | $2.12 | 55,000 | — | — |
| 2025-08-26 | $2.17 | $2.17 | 40,400 | — | — |
| 2025-08-25 | $2.22 | $2.22 | 43,900 | — | — |
| 2025-08-22 | $2.20 | $2.20 | 73,300 | — | — |
| 2025-08-21 | $2.06 | $2.06 | 125,600 | — | — |
| 2025-08-20 | $2.01 | $2.01 | 146,000 | — | — |
| 2025-08-19 | $2.00 | $2.00 | 60,700 | — | — |
| 2025-08-18 | $2.18 | $2.18 | 72,900 | — | — |
| 2025-08-15 | $2.22 | $2.22 | 75,900 | — | — |
| 2025-08-14 | $2.21 | $2.21 | 146,900 | — | — |
| 2025-08-13 | $2.15 | $2.15 | 76,300 | — | — |
| 2025-08-12 | $2.16 | $2.16 | 140,100 | — | — |
| 2025-08-11 | $2.02 | $2.02 | 124,400 | — | — |
| 2025-08-08 | $2.20 | $2.20 | 117,800 | — | — |
| 2025-08-07 | $2.23 | $2.23 | 153,500 | — | — |
| 2025-08-06 | $2.19 | $2.19 | 116,600 | — | — |
| 2025-08-05 | $2.30 | $2.30 | 118,600 | — | — |
| 2025-08-04 | $2.28 | $2.28 | 123,800 | — | — |
| 2025-08-01 | $2.23 | $2.23 | 259,300 | — | — |
| 2025-07-31 | $1.88 | $1.88 | 457,300 | — | — |
| 2025-07-30 | $2.26 | $2.26 | 142,700 | — | — |
| 2025-07-29 | $2.27 | $2.27 | 218,500 | — | — |
| 2025-07-28 | $2.53 | $2.53 | 193,200 | — | — |
| 2025-07-25 | $2.55 | $2.55 | 212,600 | — | — |
| 2025-07-24 | $2.60 | $2.60 | 554,000 | — | — |
| 2025-07-23 | $2.49 | $2.49 | 617,100 | — | — |
| 2025-07-22 | $2.61 | $2.61 | 1,428,800 | — | — |
| 2025-07-21 | $2.70 | $2.70 | 81,713,700 | — | — |
| 2025-07-18 | $2.57 | $2.57 | 11,300 | — | — |
| 2025-07-17 | $2.84 | $2.84 | 29,000 | — | — |
| 2025-07-16 | $2.79 | $2.79 | 37,000 | — | — |
| 2025-07-15 | $2.54 | $2.54 | 48,000 | — | — |
| 2025-07-14 | $2.69 | $2.69 | 55,400 | — | — |
| 2025-07-11 | $2.60 | $2.60 | 70,700 | — | — |
| 2025-07-10 | $2.50 | $2.50 | 49,400 | — | — |
| 2025-07-09 | $2.55 | $2.55 | 76,400 | — | — |
| 2025-07-08 | $2.58 | $2.58 | 190,300 | — | — |
| 2025-07-07 | $1.96 | $1.96 | 90,000 | — | — |
| 2025-07-03 | $1.72 | $1.72 | 14,100 | — | — |
| 2025-07-02 | $1.75 | $1.75 | 5,700 | — | — |
| 2025-07-01 | $1.76 | $1.76 | 3,100 | — | — |
| 2025-06-30 | $1.76 | $1.76 | 14,700 | — | — |
| 2025-06-27 | $1.69 | $1.69 | 18,800 | — | — |
| 2025-06-26 | $1.78 | $1.78 | 9,100 | — | — |
| 2025-06-25 | $1.82 | $1.82 | 2,600 | — | — |
| 2025-06-24 | $1.80 | $1.80 | 4,600 | — | — |
| 2025-06-23 | $1.76 | $1.76 | 8,700 | — | — |
| 2025-06-20 | $1.79 | $1.79 | 11,900 | — | — |
| 2025-06-18 | $1.78 | $1.78 | 8,100 | — | — |
| 2025-06-17 | $1.78 | $1.78 | 7,100 | — | — |
| 2025-06-16 | $1.70 | $1.70 | 12,700 | — | — |
| 2025-06-13 | $1.71 | $1.71 | 54,600 | — | — |
| 2025-06-12 | $1.83 | $1.83 | 55,100 | — | — |
| 2025-06-11 | $1.88 | $1.88 | 13,000 | — | — |
| 2025-06-10 | $1.87 | $1.87 | 9,800 | — | — |
| 2025-06-09 | $1.86 | $1.86 | 9,300 | — | — |
| 2025-06-06 | $1.81 | $1.81 | 2,400 | — | — |
| 2025-06-05 | $1.84 | $1.84 | 2,900 | — | — |
| 2025-06-04 | $1.87 | $1.87 | 18,300 | — | — |
| 2025-06-03 | $1.86 | $1.86 | 10,400 | — | — |
| 2025-06-02 | $1.92 | $1.92 | 32,900 | — | — |
| 2025-05-30 | $1.93 | $1.93 | 59,300 | — | — |
| 2025-05-29 | $1.81 | $1.81 | 38,700 | — | — |
| 2025-05-28 | $1.76 | $1.76 | 42,300 | — | — |
| 2025-05-27 | $1.78 | $1.78 | 47,500 | — | — |
| 2025-05-23 | $1.81 | $1.81 | 217,600 | — | — |
| 2025-05-22 | $1.86 | $1.86 | 317,800 | — | — |
| 2025-05-21 | $1.71 | $1.71 | 30,000 | — | — |
| 2025-05-20 | $1.84 | $1.84 | 17,500 | — | — |
| 2025-05-19 | $1.80 | $1.80 | 35,500 | — | — |
| 2025-05-16 | $1.85 | $1.85 | 28,500 | — | — |
| 2025-05-15 | $1.94 | $1.94 | 320,800 | — | — |
| 2025-05-14 | $1.85 | $1.85 | 47,000 | — | — |
| 2025-05-13 | $1.88 | $1.88 | 23,200 | — | — |
| 2025-05-12 | $1.98 | $1.98 | 143,600 | — | — |
| 2025-05-09 | $1.79 | $1.79 | 17,000 | — | — |
| 2025-05-08 | $1.72 | $1.72 | 6,600 | — | — |
| 2025-05-07 | $1.69 | $1.69 | 57,800 | — | — |
| 2025-05-06 | $1.67 | $1.67 | 141,300 | — | — |
| 2025-05-05 | $1.70 | $1.70 | 114,400 | — | — |
| 2025-05-02 | $1.60 | $1.60 | 46,900 | — | — |
| 2025-05-01 | $1.70 | $1.70 | 9,100 | — | — |
| 2025-04-30 | $1.70 | $1.70 | 17,600 | — | — |
| 2025-04-29 | $1.66 | $1.66 | 11,600 | — | — |
| 2025-04-28 | $1.79 | $1.79 | 32,700 | — | — |
| 2025-04-25 | $1.75 | $1.75 | 47,100 | — | — |
| 2025-04-24 | $1.50 | $1.50 | 8,100 | — | — |
| 2025-04-23 | $1.37 | $1.37 | 15,400 | — | — |
| 2025-04-22 | $1.30 | $1.30 | 37,100 | — | — |
| 2025-04-21 | $1.43 | $1.43 | 53,700 | — | — |
| 2025-04-17 | $1.44 | $1.44 | 900 | — | — |
| 2025-04-16 | $1.39 | $1.39 | 28,400 | — | — |
| 2025-04-15 | $1.38 | $1.38 | 14,000 | — | — |
| 2025-04-14 | $1.39 | $1.39 | 7,700 | — | — |
| 2025-04-11 | $1.23 | $1.23 | 20,800 | — | — |
| 2025-04-10 | $1.18 | $1.18 | 14,500 | — | — |
| 2025-04-09 | $1.27 | $1.27 | 44,400 | — | — |
| 2025-04-08 | $1.15 | $1.15 | 29,100 | — | — |
| 2025-04-07 | $1.11 | $1.11 | 18,100 | — | — |
| 2025-04-04 | $1.13 | $1.13 | 43,800 | — | — |
| 2025-04-03 | $1.18 | $1.18 | 36,800 | — | — |
| 2025-04-02 | $1.25 | $1.25 | 21,200 | — | — |
| 2025-04-01 | $1.23 | $1.23 | 41,800 | — | — |
| 2025-03-31 | $1.36 | $1.36 | 43,700 | — | — |
| 2025-03-28 | $1.48 | $1.48 | 9,200 | — | — |
| 2025-03-27 | $1.55 | $1.55 | 17,600 | — | — |
| 2025-03-26 | $1.53 | $1.53 | 14,000 | — | — |
| 2025-03-25 | $1.62 | $1.62 | 3,900 | — | — |
| 2025-03-24 | $1.60 | $1.60 | 16,300 | — | — |
| 2025-03-21 | $1.72 | $1.72 | 42,500 | — | — |
| 2025-03-20 | $1.59 | $1.59 | 9,800 | — | — |
| 2025-03-19 | $1.62 | $1.62 | 17,100 | — | — |
| 2025-03-18 | $1.55 | $1.55 | 10,200 | — | — |
| 2025-03-17 | $1.62 | $1.62 | 17,000 | — | — |
| 2025-03-14 | $1.61 | $1.61 | 87,400 | — | — |
| 2025-03-13 | $1.63 | $1.63 | 109,000 | — | — |
| 2025-03-12 | $1.60 | $1.60 | 72,500 | — | — |
| 2025-03-11 | $1.52 | $1.52 | 163,400 | — | — |
| 2025-03-10 | $1.56 | $1.56 | 32,300 | — | — |
| 2025-03-07 | $1.62 | $1.62 | 23,400 | — | — |
| 2025-03-06 | $1.63 | $1.63 | 10,900 | — | — |
| 2025-03-05 | $1.70 | $1.70 | 43,600 | — | — |
| 2025-03-04 | $1.56 | $1.56 | 23,500 | — | — |
| 2025-03-03 | $1.56 | $1.56 | 31,800 | — | — |
| 2025-02-28 | $1.71 | $1.71 | 54,200 | — | — |
| 2025-02-27 | $1.69 | $1.69 | 30,100 | — | — |
| 2025-02-26 | $1.75 | $1.75 | 60,500 | — | — |
| 2025-02-25 | $1.74 | $1.74 | 82,600 | — | — |
| 2025-02-24 | $1.70 | $1.70 | 114,300 | — | — |
| 2025-02-21 | $1.82 | $1.82 | 70,900 | — | — |
| 2025-02-20 | $1.95 | $1.95 | 52,300 | — | — |
| 2025-02-19 | $2.06 | $2.06 | 220,900 | — | — |
| 2025-02-18 | $1.92 | $1.92 | 133,300 | — | — |
| 2025-02-14 | $1.98 | $1.98 | 117,200 | — | — |
| 2025-02-13 | $1.75 | $1.75 | 81,800 | — | — |
| 2025-02-12 | $1.71 | $1.71 | 143,000 | — | — |
| 2025-02-11 | $1.65 | $1.65 | 117,200 | — | — |
| 2025-02-10 | $1.68 | $1.68 | 436,900 | — | — |
| 2025-02-07 | $2.06 | $2.06 | 76,100 | — | — |
| 2025-02-06 | $2.12 | $2.12 | 115,400 | — | — |
| 2025-02-05 | $2.18 | $2.18 | 65,500 | — | — |
| 2025-02-04 | $2.23 | $2.23 | 71,900 | — | — |
| 2025-02-03 | $2.15 | $2.15 | 102,900 | — | — |
| 2025-01-31 | $2.19 | $2.19 | 230,400 | — | — |
| 2025-01-30 | $2.17 | $2.17 | 257,600 | — | — |
| 2025-01-29 | $2.23 | $2.23 | 756,100 | — | — |
| 2025-01-28 | $2.07 | $2.07 | 1,596,500 | — | — |
| 2025-01-27 | $4.36 | $4.36 | 154,200 | — | — |
| 2025-01-24 | $4.10 | $4.10 | 121,400 | — | — |
| 2025-01-23 | $3.67 | $3.67 | 73,700 | — | — |
| 2025-01-22 | $3.72 | $3.72 | 46,500 | — | — |
| 2025-01-21 | $3.67 | $3.67 | 38,400 | — | — |
| 2025-01-17 | $3.53 | $3.53 | 77,800 | — | — |
| 2025-01-16 | $3.56 | $3.56 | 18,400 | — | — |
| 2025-01-15 | $3.48 | $3.48 | 43,600 | — | — |
| 2025-01-14 | $3.55 | $3.55 | 66,400 | — | — |
| 2025-01-13 | $3.66 | $3.66 | 57,900 | — | — |
| 2025-01-10 | $3.84 | $3.84 | 51,700 | — | — |
| 2025-01-08 | $4.03 | $4.03 | 88,300 | — | — |
| 2025-01-07 | $3.80 | $3.80 | 62,500 | — | — |
| 2025-01-06 | $3.52 | $3.52 | 39,200 | — | — |
| 2025-01-03 | $3.66 | $3.66 | 68,800 | — | — |
| 2025-01-02 | $3.71 | $3.71 | 67,000 | — | — |