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
- 2025-03-07 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 | $2.07 | $2.07 | 47,400 | — | — |
| 2025-12-30 | $2.08 | $2.08 | 30,100 | — | — |
| 2025-12-29 | $2.05 | $2.05 | 4,700 | — | — |
| 2025-12-26 | $2.01 | $2.01 | 4,300 | — | — |
| 2025-12-24 | $2.02 | $2.02 | 1,800 | — | — |
| 2025-12-23 | $1.97 | $1.97 | 5,100 | — | — |
| 2025-12-22 | $2.05 | $2.05 | 9,300 | — | — |
| 2025-12-19 | $2.08 | $2.08 | 26,100 | — | — |
| 2025-12-18 | $1.97 | $1.97 | 11,700 | — | — |
| 2025-12-17 | $1.91 | $1.91 | 29,000 | — | — |
| 2025-12-16 | $2.03 | $2.03 | 6,000 | — | — |
| 2025-12-15 | $1.93 | $1.93 | 31,600 | — | — |
| 2025-12-12 | $2.01 | $2.01 | 41,700 | — | — |
| 2025-12-11 | $2.21 | $2.21 | 30,000 | — | — |
| 2025-12-10 | $2.11 | $2.11 | 14,400 | — | — |
| 2025-12-09 | $2.12 | $2.12 | 20,800 | — | — |
| 2025-12-08 | $2.19 | $2.19 | 35,000 | — | — |
| 2025-12-05 | $2.38 | $2.38 | 22,200 | — | — |
| 2025-12-04 | $2.38 | $2.38 | 34,100 | — | — |
| 2025-12-03 | $2.40 | $2.40 | 16,600 | — | — |
| 2025-12-02 | $2.35 | $2.35 | 83,600 | — | — |
| 2025-12-01 | $2.39 | $2.39 | 63,900 | — | — |
| 2025-11-28 | $2.58 | $2.58 | 93,400 | — | — |
| 2025-11-26 | $2.36 | $2.36 | 158,300 | — | — |
| 2025-11-25 | $2.30 | $2.30 | 144,500 | — | — |
| 2025-11-24 | $2.25 | $2.25 | 89,000 | — | — |
| 2025-11-21 | $1.94 | $1.94 | 35,700 | — | — |
| 2025-11-20 | $1.85 | $1.85 | 41,100 | — | — |
| 2025-11-19 | $2.00 | $2.00 | 22,100 | — | — |
| 2025-11-18 | $1.94 | $1.94 | 19,500 | — | — |
| 2025-11-17 | $1.88 | $1.88 | 39,400 | — | — |
| 2025-11-14 | $1.99 | $1.99 | 15,400 | — | — |
| 2025-11-13 | $1.93 | $1.93 | 27,200 | — | — |
| 2025-11-12 | $1.97 | $1.97 | 85,100 | — | — |
| 2025-11-11 | $2.00 | $2.00 | 96,300 | — | — |
| 2025-11-10 | $2.14 | $2.14 | 49,300 | — | — |
| 2025-11-07 | $2.22 | $2.22 | 108,100 | — | — |
| 2025-11-06 | $2.41 | $2.41 | 247,100 | — | — |
| 2025-11-05 | $2.30 | $2.30 | 341,400 | — | — |
| 2025-11-04 | $2.28 | $2.28 | 22,071,200 | — | — |
| 2025-11-03 | $1.89 | $1.89 | 5,900 | — | — |
| 2025-10-31 | $1.94 | $1.94 | 23,600 | — | — |
| 2025-10-30 | $1.96 | $1.96 | 8,700 | — | — |
| 2025-10-29 | $1.89 | $1.89 | 7,700 | — | — |
| 2025-10-28 | $1.88 | $1.88 | 21,200 | — | — |
| 2025-10-27 | $1.92 | $1.92 | 22,000 | — | — |
| 2025-10-24 | $1.88 | $1.88 | 4,700 | — | — |
| 2025-10-23 | $1.89 | $1.89 | 4,400 | — | — |
| 2025-10-22 | $1.90 | $1.90 | 64,700 | — | — |
| 2025-10-21 | $1.95 | $1.95 | 44,000 | — | — |
| 2025-10-20 | $1.94 | $1.94 | 37,500 | — | — |
| 2025-10-17 | $1.86 | $1.86 | 127,200 | — | — |
| 2025-10-16 | $1.99 | $1.99 | 150,900 | — | — |
| 2025-10-15 | $1.96 | $1.96 | 35,700 | — | — |
| 2025-10-14 | $1.88 | $1.88 | 25,300 | — | — |
| 2025-10-13 | $1.90 | $1.90 | 42,900 | — | — |
| 2025-10-10 | $1.89 | $1.89 | 82,300 | — | — |
| 2025-10-09 | $2.03 | $2.03 | 37,500 | — | — |
| 2025-10-08 | $2.09 | $2.09 | 42,900 | — | — |
| 2025-10-07 | $2.00 | $2.00 | 50,600 | — | — |
| 2025-10-06 | $2.07 | $2.07 | 62,600 | — | — |
| 2025-10-03 | $2.07 | $2.07 | 40,200 | — | — |
| 2025-10-02 | $2.01 | $2.01 | 40,900 | — | — |
| 2025-10-01 | $2.05 | $2.05 | 42,700 | — | — |
| 2025-09-30 | $2.08 | $2.08 | 49,300 | — | — |
| 2025-09-29 | $2.07 | $2.07 | 37,400 | — | — |
| 2025-09-26 | $2.03 | $2.03 | 80,800 | — | — |
| 2025-09-25 | $2.13 | $2.13 | 50,800 | — | — |
| 2025-09-24 | $2.14 | $2.14 | 102,100 | — | — |
| 2025-09-23 | $2.28 | $2.28 | 76,600 | — | — |
| 2025-09-22 | $2.35 | $2.35 | 61,200 | — | — |
| 2025-09-19 | $2.37 | $2.37 | 33,100 | — | — |
| 2025-09-18 | $2.33 | $2.33 | 51,400 | — | — |
| 2025-09-17 | $2.23 | $2.23 | 115,500 | — | — |
| 2025-09-16 | $2.47 | $2.47 | 85,800 | — | — |
| 2025-09-15 | $2.46 | $2.46 | 181,800 | — | — |
| 2025-09-12 | $2.23 | $2.23 | 201,800 | — | — |
| 2025-09-11 | $2.05 | $2.05 | 32,400 | — | — |
| 2025-09-10 | $1.94 | $1.94 | 180,900 | — | — |
| 2025-09-09 | $2.17 | $2.17 | 541,600 | — | — |
| 2025-09-08 | $1.92 | $1.92 | 44,800 | — | — |
| 2025-09-05 | $1.96 | $1.96 | 115,500 | — | — |
| 2025-09-04 | $1.87 | $1.87 | 222,400 | — | — |
| 2025-09-03 | $1.89 | $1.89 | 39,000 | — | — |
| 2025-09-02 | $1.88 | $1.88 | 140,800 | — | — |
| 2025-08-29 | $1.98 | $1.98 | 57,000 | — | — |
| 2025-08-28 | $1.96 | $1.96 | 94,900 | — | — |
| 2025-08-27 | $1.93 | $1.93 | 65,600 | — | — |
| 2025-08-26 | $1.90 | $1.90 | 121,800 | — | — |
| 2025-08-25 | $1.92 | $1.92 | 1,615,200 | — | — |
| 2025-08-22 | $2.04 | $2.04 | 69,200 | — | — |
| 2025-08-21 | $2.05 | $2.05 | 70,300 | — | — |
| 2025-08-20 | $2.09 | $2.09 | 104,700 | — | — |
| 2025-08-19 | $2.06 | $2.06 | 164,900 | — | — |
| 2025-08-18 | $2.27 | $2.27 | 371,300 | — | — |
| 2025-08-15 | $2.33 | $2.33 | 118,200 | — | — |
| 2025-08-14 | $2.06 | $2.06 | 95,500 | — | — |
| 2025-08-13 | $2.21 | $2.21 | 90,900 | — | — |
| 2025-08-12 | $2.18 | $2.18 | 54,200 | — | — |
| 2025-08-11 | $2.07 | $2.07 | 21,300 | — | — |
| 2025-08-08 | $2.05 | $2.05 | 106,600 | — | — |
| 2025-08-07 | $2.19 | $2.19 | 41,600 | — | — |
| 2025-08-06 | $2.23 | $2.23 | 51,800 | — | — |
| 2025-08-05 | $2.08 | $2.08 | 40,200 | — | — |
| 2025-08-04 | $1.94 | $1.94 | 91,200 | — | — |
| 2025-08-01 | $1.92 | $1.92 | 44,600 | — | — |
| 2025-07-31 | $1.99 | $1.99 | 174,200 | — | — |
| 2025-07-30 | $2.15 | $2.15 | 91,000 | — | — |
| 2025-07-29 | $2.06 | $2.06 | 88,300 | — | — |
| 2025-07-28 | $2.20 | $2.20 | 132,300 | — | — |
| 2025-07-25 | $2.12 | $2.12 | 58,100 | — | — |
| 2025-07-24 | $2.10 | $2.10 | 74,600 | — | — |
| 2025-07-23 | $2.21 | $2.21 | 214,100 | — | — |
| 2025-07-22 | $2.29 | $2.29 | 306,200 | — | — |
| 2025-07-21 | $2.12 | $2.12 | 942,500 | — | — |
| 2025-07-18 | $2.21 | $2.21 | 226,700 | — | — |
| 2025-07-17 | $2.14 | $2.14 | 83,300 | — | — |
| 2025-07-16 | $2.02 | $2.02 | 253,700 | — | — |
| 2025-07-15 | $2.29 | $2.29 | 1,372,300 | — | — |
| 2025-07-14 | $2.09 | $2.09 | 237,100 | — | — |
| 2025-07-11 | $1.77 | $1.77 | 60,700 | — | — |
| 2025-07-10 | $1.66 | $1.66 | 55,900 | — | — |
| 2025-07-09 | $1.67 | $1.67 | 166,700 | — | — |
| 2025-07-08 | $1.86 | $1.86 | 80,000 | — | — |
| 2025-07-07 | $1.89 | $1.89 | 127,700 | — | — |
| 2025-07-03 | $2.06 | $2.06 | 42,500 | — | — |
| 2025-07-02 | $2.11 | $2.11 | 69,000 | — | — |
| 2025-07-01 | $2.12 | $2.12 | 174,500 | — | — |
| 2025-06-30 | $2.24 | $2.24 | 54,200 | — | — |
| 2025-06-27 | $2.11 | $2.11 | 61,500 | — | — |
| 2025-06-26 | $2.11 | $2.11 | 50,900 | — | — |
| 2025-06-25 | $2.17 | $2.17 | 71,200 | — | — |
| 2025-06-24 | $2.25 | $2.25 | 150,900 | — | — |
| 2025-06-23 | $2.12 | $2.12 | 218,500 | — | — |
| 2025-06-20 | $2.43 | $2.43 | 221,400 | — | — |
| 2025-06-18 | $2.69 | $2.69 | 107,600 | — | — |
| 2025-06-17 | $2.54 | $2.54 | 157,900 | — | — |
| 2025-06-16 | $2.21 | $2.21 | 62,300 | — | — |
| 2025-06-13 | $2.49 | $2.49 | 235,500 | — | — |
| 2025-06-12 | $2.58 | $2.58 | 515,500 | — | — |
| 2025-06-11 | $2.47 | $2.47 | 248,500 | — | — |
| 2025-06-10 | $2.14 | $2.14 | 117,100 | — | — |
| 2025-06-09 | $2.26 | $2.26 | 139,400 | — | — |
| 2025-06-06 | $2.08 | $2.08 | 1,041,600 | — | — |
| 2025-06-05 | $2.35 | $2.35 | 27,800 | — | — |
| 2025-06-04 | $2.59 | $2.59 | 27,900 | — | — |
| 2025-06-03 | $2.52 | $2.52 | 209,600 | — | — |
| 2025-06-02 | $2.90 | $2.90 | 44,100 | — | — |
| 2025-05-30 | $2.96 | $2.96 | 63,200 | — | — |
| 2025-05-29 | $2.99 | $2.99 | 1,195,400 | — | — |
| 2025-05-28 | $3.09 | $3.09 | 9,500 | — | — |
| 2025-05-27 | $3.13 | $3.13 | 26,000 | — | — |
| 2025-05-23 | $3.42 | $3.42 | 27,600 | — | — |
| 2025-05-22 | $3.23 | $3.23 | 44,200 | — | — |
| 2025-05-21 | $3.38 | $3.38 | 10,000 | — | — |
| 2025-05-20 | $3.26 | $3.26 | 69,500 | — | — |
| 2025-05-19 | $3.87 | $3.87 | 49,700 | — | — |
| 2025-05-16 | $3.98 | $3.98 | 62,000 | — | — |
| 2025-05-15 | $3.87 | $3.87 | 54,200 | — | — |
| 2025-05-14 | $4.10 | $4.10 | 121,500 | — | — |
| 2025-05-13 | $3.94 | $3.94 | 68,000 | — | — |
| 2025-05-12 | $4.30 | $4.30 | 93,300 | — | — |
| 2025-05-09 | $4.45 | $4.45 | 60,500 | — | — |
| 2025-05-08 | $3.94 | $3.94 | 157,100 | — | — |
| 2025-05-07 | $5.36 | $5.36 | 106,700 | — | — |
| 2025-05-06 | $5.37 | $5.37 | 175,300 | — | — |
| 2025-05-05 | $5.58 | $5.58 | 66,500 | — | — |
| 2025-05-02 | $5.77 | $5.77 | 123,600 | — | — |
| 2025-05-01 | $5.00 | $5.00 | 153,900 | — | — |
| 2025-04-30 | $4.15 | $4.15 | 1,615,000 | — | — |
| 2025-04-29 | $4.07 | $4.07 | 486,800 | — | — |
| 2025-04-28 | $3.84 | $3.84 | 187,700 | — | — |
| 2025-04-25 | $3.70 | $3.70 | 38,500 | — | — |
| 2025-04-24 | $3.42 | $3.42 | 95,300 | — | — |
| 2025-04-23 | $2.58 | $2.58 | 104,900 | — | — |
| 2025-04-22 | $2.76 | $2.76 | 50,000 | — | — |
| 2025-04-21 | $2.43 | $2.43 | 67,100 | — | — |
| 2025-04-17 | $2.30 | $2.30 | 27,800 | — | — |
| 2025-04-16 | $2.24 | $2.24 | 55,400 | — | — |
| 2025-04-15 | $2.11 | $2.11 | 29,500 | — | — |
| 2025-04-14 | $2.12 | $2.12 | 73,100 | — | — |
| 2025-04-11 | $2.20 | $2.20 | 51,500 | — | — |
| 2025-04-10 | $2.23 | $2.23 | 162,500 | — | — |
| 2025-04-09 | $2.55 | $2.55 | 17,400 | — | — |
| 2025-04-08 | $2.55 | $2.55 | 54,900 | — | — |
| 2025-04-07 | $2.41 | $2.41 | 143,100 | — | — |
| 2025-04-04 | $2.28 | $2.28 | 54,300 | — | — |
| 2025-04-03 | $2.31 | $2.31 | 21,300 | — | — |
| 2025-04-02 | $2.86 | $2.86 | 35,100 | — | — |
| 2025-04-01 | $2.57 | $2.57 | 87,900 | — | — |
| 2025-03-31 | $2.53 | $2.53 | 105,600 | — | — |
| 2025-03-28 | $2.61 | $2.61 | 66,800 | — | — |
| 2025-03-27 | $3.14 | $3.14 | 55,600 | — | — |
| 2025-03-26 | $3.21 | $3.21 | 101,200 | — | — |
| 2025-03-25 | $3.42 | $3.42 | 17,100 | — | — |
| 2025-03-24 | $3.35 | $3.35 | 40,600 | — | — |
| 2025-03-21 | $2.85 | $2.85 | 65,600 | — | — |
| 2025-03-20 | $3.05 | $3.05 | 38,000 | — | — |
| 2025-03-19 | $3.12 | $3.12 | 24,800 | — | — |
| 2025-03-18 | $3.24 | $3.24 | 94,400 | — | — |
| 2025-03-17 | $3.27 | $3.27 | 88,100 | — | — |
| 2025-03-14 | $3.40 | $3.40 | 42,200 | — | — |
| 2025-03-13 | $3.35 | $3.35 | 91,300 | — | — |
| 2025-03-12 | $3.25 | $3.25 | 17,000 | — | — |
| 2025-03-11 | $3.40 | $3.40 | 44,300 | — | — |
| 2025-03-10 | $3.60 | $3.60 | 64,800 | — | — |
| 2025-03-07 | $3.60 | $3.60 | 554,400 | — | — |