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
- 2021-04-16 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 | $2.02 | $2.02 | 63,300 | — | — |
| 2025-12-30 | $2.02 | $2.02 | 43,200 | — | — |
| 2025-12-29 | $2.04 | $2.04 | 27,000 | — | — |
| 2025-12-26 | $2.06 | $2.06 | 60,400 | — | — |
| 2025-12-24 | $2.08 | $2.08 | 23,800 | — | — |
| 2025-12-23 | $2.08 | $2.08 | 38,600 | — | — |
| 2025-12-22 | $2.07 | $2.07 | 53,800 | — | — |
| 2025-12-19 | $2.05 | $2.05 | 76,700 | — | — |
| 2025-12-18 | $2.08 | $2.08 | 54,000 | — | — |
| 2025-12-17 | $2.01 | $2.01 | 57,200 | — | — |
| 2025-12-16 | $2.00 | $2.00 | 59,500 | — | — |
| 2025-12-15 | $1.85 | $1.85 | 153,500 | — | — |
| 2025-12-12 | $1.84 | $1.84 | 47,500 | — | — |
| 2025-12-11 | $1.89 | $1.89 | 84,600 | — | — |
| 2025-12-10 | $1.95 | $1.95 | 126,600 | — | — |
| 2025-12-09 | $1.86 | $1.86 | 143,700 | — | — |
| 2025-12-08 | $2.00 | $2.00 | 74,000 | — | — |
| 2025-12-05 | $2.04 | $2.04 | 49,600 | — | — |
| 2025-12-04 | $2.06 | $2.06 | 76,900 | — | — |
| 2025-12-03 | $2.05 | $2.05 | 45,900 | — | — |
| 2025-12-02 | $2.05 | $2.05 | 87,900 | — | — |
| 2025-12-01 | $2.11 | $2.11 | 70,000 | — | — |
| 2025-11-28 | $2.10 | $2.10 | 29,200 | — | — |
| 2025-11-26 | $2.10 | $2.10 | 123,100 | — | — |
| 2025-11-25 | $2.02 | $2.02 | 80,000 | — | — |
| 2025-11-24 | $1.85 | $1.85 | 53,000 | — | — |
| 2025-11-21 | $1.82 | $1.82 | 67,000 | — | — |
| 2025-11-20 | $1.82 | $1.82 | 78,300 | — | — |
| 2025-11-19 | $1.82 | $1.82 | 67,700 | — | — |
| 2025-11-18 | $1.81 | $1.81 | 82,400 | — | — |
| 2025-11-17 | $1.83 | $1.83 | 66,800 | — | — |
| 2025-11-14 | $1.81 | $1.81 | 216,000 | — | — |
| 2025-11-13 | $1.91 | $1.91 | 101,600 | — | — |
| 2025-11-12 | $1.86 | $1.86 | 144,100 | — | — |
| 2025-11-11 | $1.91 | $1.91 | 80,300 | — | — |
| 2025-11-10 | $1.92 | $1.92 | 133,100 | — | — |
| 2025-11-07 | $1.96 | $1.96 | 72,000 | — | — |
| 2025-11-06 | $1.95 | $1.95 | 172,500 | — | — |
| 2025-11-05 | $1.89 | $1.89 | 28,300 | — | — |
| 2025-11-04 | $1.86 | $1.86 | 83,500 | — | — |
| 2025-11-03 | $1.90 | $1.90 | 112,300 | — | — |
| 2025-10-31 | $1.89 | $1.89 | 149,800 | — | — |
| 2025-10-30 | $1.98 | $1.98 | 445,700 | — | — |
| 2025-10-29 | $2.10 | $2.10 | 1,834,900 | — | — |
| 2025-10-28 | $2.08 | $2.08 | 1,692,300 | — | — |
| 2025-10-27 | $1.87 | $1.87 | 4,397,200 | — | — |
| 2025-10-24 | $1.97 | $1.97 | 108,200 | — | — |
| 2025-10-23 | $1.95 | $1.95 | 41,600 | — | — |
| 2025-10-22 | $1.90 | $1.90 | 89,700 | — | — |
| 2025-10-21 | $2.01 | $2.01 | 105,200 | — | — |
| 2025-10-20 | $2.04 | $2.04 | 143,400 | — | — |
| 2025-10-17 | $2.06 | $2.06 | 497,800 | — | — |
| 2025-10-16 | $1.90 | $1.90 | 135,600 | — | — |
| 2025-10-15 | $1.96 | $1.96 | 333,300 | — | — |
| 2025-10-14 | $2.13 | $2.13 | 47,200 | — | — |
| 2025-10-13 | $2.19 | $2.19 | 54,600 | — | — |
| 2025-10-10 | $2.16 | $2.16 | 121,800 | — | — |
| 2025-10-09 | $2.33 | $2.33 | 30,900 | — | — |
| 2025-10-08 | $2.34 | $2.34 | 43,000 | — | — |
| 2025-10-07 | $2.36 | $2.36 | 43,600 | — | — |
| 2025-10-06 | $2.37 | $2.37 | 37,800 | — | — |
| 2025-10-03 | $2.37 | $2.37 | 47,400 | — | — |
| 2025-10-02 | $2.36 | $2.36 | 52,700 | — | — |
| 2025-10-01 | $2.38 | $2.38 | 52,100 | — | — |
| 2025-09-30 | $2.48 | $2.48 | 45,000 | — | — |
| 2025-09-29 | $2.47 | $2.47 | 34,500 | — | — |
| 2025-09-26 | $2.44 | $2.44 | 16,500 | — | — |
| 2025-09-25 | $2.46 | $2.46 | 39,000 | — | — |
| 2025-09-24 | $2.45 | $2.45 | 79,600 | — | — |
| 2025-09-23 | $2.48 | $2.48 | 72,500 | — | — |
| 2025-09-22 | $2.53 | $2.53 | 42,300 | — | — |
| 2025-09-19 | $2.59 | $2.59 | 76,100 | — | — |
| 2025-09-18 | $2.67 | $2.67 | 217,000 | — | — |
| 2025-09-17 | $2.66 | $2.66 | 126,500 | — | — |
| 2025-09-16 | $2.65 | $2.65 | 55,300 | — | — |
| 2025-09-15 | $2.67 | $2.67 | 31,300 | — | — |
| 2025-09-12 | $2.70 | $2.70 | 64,500 | — | — |
| 2025-09-11 | $2.74 | $2.74 | 133,700 | — | — |
| 2025-09-10 | $2.66 | $2.66 | 88,300 | — | — |
| 2025-09-09 | $2.68 | $2.68 | 46,500 | — | — |
| 2025-09-08 | $2.69 | $2.69 | 49,300 | — | — |
| 2025-09-05 | $2.64 | $2.64 | 59,900 | — | — |
| 2025-09-04 | $2.63 | $2.63 | 49,800 | — | — |
| 2025-09-03 | $2.81 | $2.81 | 200,900 | — | — |
| 2025-09-02 | $2.85 | $2.85 | 90,100 | — | — |
| 2025-08-29 | $2.60 | $2.60 | 63,200 | — | — |
| 2025-08-28 | $2.47 | $2.47 | 55,000 | — | — |
| 2025-08-27 | $2.49 | $2.49 | 192,200 | — | — |
| 2025-08-26 | $2.35 | $2.35 | 49,500 | — | — |
| 2025-08-25 | $2.36 | $2.36 | 19,000 | — | — |
| 2025-08-22 | $2.33 | $2.33 | 42,000 | — | — |
| 2025-08-21 | $2.29 | $2.29 | 33,100 | — | — |
| 2025-08-20 | $2.31 | $2.31 | 31,600 | — | — |
| 2025-08-19 | $2.33 | $2.33 | 33,700 | — | — |
| 2025-08-18 | $2.32 | $2.32 | 16,100 | — | — |
| 2025-08-15 | $2.27 | $2.27 | 92,600 | — | — |
| 2025-08-14 | $2.36 | $2.36 | 21,200 | — | — |
| 2025-08-13 | $2.28 | $2.28 | 24,100 | — | — |
| 2025-08-12 | $2.23 | $2.23 | 25,300 | — | — |
| 2025-08-11 | $2.20 | $2.20 | 17,300 | — | — |
| 2025-08-08 | $2.23 | $2.23 | 83,400 | — | — |
| 2025-08-07 | $2.26 | $2.26 | 34,100 | — | — |
| 2025-08-06 | $2.22 | $2.22 | 30,200 | — | — |
| 2025-08-05 | $2.17 | $2.17 | 63,100 | — | — |
| 2025-08-04 | $2.24 | $2.24 | 68,900 | — | — |
| 2025-08-01 | $2.19 | $2.19 | 145,000 | — | — |
| 2025-07-31 | $2.23 | $2.23 | 72,400 | — | — |
| 2025-07-30 | $2.29 | $2.29 | 37,500 | — | — |
| 2025-07-29 | $2.25 | $2.25 | 168,500 | — | — |
| 2025-07-28 | $2.25 | $2.25 | 213,300 | — | — |
| 2025-07-25 | $2.30 | $2.30 | 84,200 | — | — |
| 2025-07-24 | $2.33 | $2.33 | 83,300 | — | — |
| 2025-07-23 | $2.39 | $2.39 | 82,300 | — | — |
| 2025-07-22 | $2.35 | $2.35 | 70,600 | — | — |
| 2025-07-21 | $2.38 | $2.38 | 80,000 | — | — |
| 2025-07-18 | $2.39 | $2.39 | 53,200 | — | — |
| 2025-07-17 | $2.37 | $2.37 | 111,900 | — | — |
| 2025-07-16 | $2.39 | $2.39 | 52,200 | — | — |
| 2025-07-15 | $2.41 | $2.41 | 138,000 | — | — |
| 2025-07-14 | $2.41 | $2.41 | 178,600 | — | — |
| 2025-07-11 | $2.39 | $2.39 | 110,300 | — | — |
| 2025-07-10 | $2.45 | $2.45 | 77,700 | — | — |
| 2025-07-09 | $2.45 | $2.45 | 100,300 | — | — |
| 2025-07-08 | $2.36 | $2.36 | 222,800 | — | — |
| 2025-07-07 | $2.57 | $2.57 | 67,500 | — | — |
| 2025-07-03 | $2.54 | $2.54 | 74,000 | — | — |
| 2025-07-02 | $2.50 | $2.50 | 136,300 | — | — |
| 2025-07-01 | $2.55 | $2.55 | 170,200 | — | — |
| 2025-06-30 | $2.55 | $2.55 | 150,500 | — | — |
| 2025-06-27 | $2.56 | $2.56 | 16,800 | — | — |
| 2025-06-26 | $2.56 | $2.56 | 85,100 | — | — |
| 2025-06-25 | $2.57 | $2.57 | 76,000 | — | — |
| 2025-06-24 | $2.65 | $2.65 | 59,700 | — | — |
| 2025-06-23 | $2.59 | $2.59 | 53,300 | — | — |
| 2025-06-20 | $2.60 | $2.60 | 72,800 | — | — |
| 2025-06-18 | $2.68 | $2.68 | 89,300 | — | — |
| 2025-06-17 | $2.60 | $2.60 | 102,100 | — | — |
| 2025-06-16 | $2.60 | $2.60 | 58,500 | — | — |
| 2025-06-13 | $2.80 | $2.80 | 25,500 | — | — |
| 2025-06-12 | $2.87 | $2.87 | 21,100 | — | — |
| 2025-06-11 | $2.93 | $2.93 | 132,000 | — | — |
| 2025-06-10 | $2.86 | $2.86 | 130,600 | — | — |
| 2025-06-09 | $2.67 | $2.67 | 45,800 | — | — |
| 2025-06-06 | $2.67 | $2.67 | 45,700 | — | — |
| 2025-06-05 | $2.66 | $2.66 | 90,500 | — | — |
| 2025-06-04 | $2.72 | $2.72 | 38,400 | — | — |
| 2025-06-03 | $2.72 | $2.72 | 64,900 | — | — |
| 2025-06-02 | $2.73 | $2.73 | 40,300 | — | — |
| 2025-05-30 | $2.66 | $2.66 | 123,800 | — | — |
| 2025-05-29 | $2.69 | $2.69 | 63,100 | — | — |
| 2025-05-28 | $2.83 | $2.83 | 40,500 | — | — |
| 2025-05-27 | $2.77 | $2.77 | 60,100 | — | — |
| 2025-05-23 | $2.83 | $2.83 | 84,700 | — | — |
| 2025-05-22 | $2.87 | $2.87 | 96,400 | — | — |
| 2025-05-21 | $2.93 | $2.93 | 114,300 | — | — |
| 2025-05-20 | $3.01 | $3.01 | 69,200 | — | — |
| 2025-05-19 | $3.03 | $3.03 | 144,900 | — | — |
| 2025-05-16 | $3.12 | $3.12 | 56,200 | — | — |
| 2025-05-15 | $3.19 | $3.19 | 93,900 | — | — |
| 2025-05-14 | $3.24 | $3.24 | 72,300 | — | — |
| 2025-05-13 | $3.33 | $3.33 | 171,200 | — | — |
| 2025-05-12 | $3.08 | $3.08 | 378,500 | — | — |
| 2025-05-09 | $2.59 | $2.59 | 117,300 | — | — |
| 2025-05-08 | $2.70 | $2.70 | 93,100 | — | — |
| 2025-05-07 | $2.71 | $2.71 | 111,300 | — | — |
| 2025-05-06 | $2.79 | $2.79 | 73,900 | — | — |
| 2025-05-05 | $2.80 | $2.80 | 77,600 | — | — |
| 2025-05-02 | $2.73 | $2.73 | 148,700 | — | — |
| 2025-05-01 | $2.73 | $2.73 | 111,200 | — | — |
| 2025-04-30 | $2.74 | $2.74 | 206,100 | — | — |
| 2025-04-29 | $2.72 | $2.72 | 157,000 | — | — |
| 2025-04-28 | $2.60 | $2.60 | 192,600 | — | — |
| 2025-04-25 | $2.86 | $2.86 | 136,600 | — | — |
| 2025-04-24 | $2.85 | $2.85 | 118,400 | — | — |
| 2025-04-23 | $2.84 | $2.84 | 204,500 | — | — |
| 2025-04-22 | $2.80 | $2.80 | 168,800 | — | — |
| 2025-04-21 | $2.79 | $2.79 | 118,700 | — | — |
| 2025-04-17 | $2.75 | $2.75 | 196,100 | — | — |
| 2025-04-16 | $2.64 | $2.64 | 137,800 | — | — |
| 2025-04-15 | $2.62 | $2.62 | 141,000 | — | — |
| 2025-04-14 | $2.59 | $2.59 | 227,900 | — | — |
| 2025-04-11 | $2.50 | $2.50 | 303,600 | — | — |
| 2025-04-10 | $2.63 | $2.63 | 282,600 | — | — |
| 2025-04-09 | $3.07 | $3.07 | 447,100 | — | — |
| 2025-04-08 | $3.04 | $3.04 | 134,700 | — | — |
| 2025-04-07 | $3.33 | $3.33 | 201,600 | — | — |
| 2025-04-04 | $3.41 | $3.41 | 184,400 | — | — |
| 2025-04-03 | $3.83 | $3.83 | 123,900 | — | — |
| 2025-04-02 | $4.11 | $4.11 | 101,500 | — | — |
| 2025-04-01 | $4.22 | $4.22 | 83,200 | — | — |
| 2025-03-31 | $4.12 | $4.12 | 215,200 | — | — |
| 2025-03-28 | $4.08 | $4.08 | 179,400 | — | — |
| 2025-03-27 | $4.37 | $4.37 | 44,200 | — | — |
| 2025-03-26 | $4.35 | $4.35 | 113,000 | — | — |
| 2025-03-25 | $4.36 | $4.36 | 154,100 | — | — |
| 2025-03-24 | $4.70 | $4.70 | 154,400 | — | — |
| 2025-03-21 | $4.69 | $4.69 | 127,500 | — | — |
| 2025-03-20 | $4.42 | $4.42 | 126,300 | — | — |
| 2025-03-19 | $4.43 | $4.43 | 162,800 | — | — |
| 2025-03-18 | $4.51 | $4.51 | 180,700 | — | — |
| 2025-03-17 | $4.75 | $4.75 | 220,300 | — | — |
| 2025-03-14 | $4.66 | $4.66 | 233,200 | — | — |
| 2025-03-13 | $4.73 | $4.73 | 185,900 | — | — |
| 2025-03-12 | $4.93 | $4.93 | 255,400 | — | — |
| 2025-03-11 | $4.90 | $4.90 | 111,700 | — | — |
| 2025-03-10 | $4.85 | $4.85 | 281,100 | — | — |
| 2025-03-07 | $5.05 | $5.05 | 371,800 | — | — |
| 2025-03-06 | $4.99 | $4.99 | 259,200 | — | — |
| 2025-03-05 | $5.05 | $5.05 | 301,300 | — | — |
| 2025-03-04 | $4.84 | $4.84 | 158,800 | — | — |
| 2025-03-03 | $4.83 | $4.83 | 306,800 | — | — |
| 2025-02-28 | $4.82 | $4.82 | 353,100 | — | — |
| 2025-02-27 | $4.81 | $4.81 | 207,600 | — | — |
| 2025-02-26 | $4.80 | $4.80 | 287,300 | — | — |
| 2025-02-25 | $4.75 | $4.75 | 336,000 | — | — |
| 2025-02-24 | $4.73 | $4.73 | 611,400 | — | — |
| 2025-02-21 | $4.87 | $4.87 | 308,700 | — | — |
| 2025-02-20 | $5.27 | $5.27 | 393,400 | — | — |
| 2025-02-19 | $5.10 | $5.10 | 388,900 | — | — |
| 2025-02-18 | $5.00 | $5.00 | 320,600 | — | — |
| 2025-02-14 | $5.04 | $5.04 | 503,400 | — | — |
| 2025-02-13 | $5.18 | $5.18 | 501,700 | — | — |
| 2025-02-12 | $5.21 | $5.21 | 848,500 | — | — |
| 2025-02-11 | $5.00 | $5.00 | 1,111,300 | — | — |
| 2025-02-10 | $4.74 | $4.74 | 1,003,400 | — | — |
| 2025-02-07 | $4.76 | $4.76 | 2,800,600 | — | — |
| 2025-02-06 | $5.25 | $5.25 | 5,112,500 | — | — |
| 2025-02-05 | $8.44 | $8.44 | 1,001,400 | — | — |
| 2025-02-04 | $10.30 | $10.30 | 886,300 | — | — |
| 2025-02-03 | $10.15 | $10.15 | 666,100 | — | — |
| 2025-01-31 | $10.03 | $10.03 | 535,000 | — | — |
| 2025-01-30 | $10.26 | $10.26 | 548,400 | — | — |
| 2025-01-29 | $9.32 | $9.32 | 523,900 | — | — |
| 2025-01-28 | $9.48 | $9.48 | 515,800 | — | — |
| 2025-01-27 | $9.77 | $9.77 | 506,600 | — | — |
| 2025-01-24 | $9.54 | $9.54 | 554,700 | — | — |
| 2025-01-23 | $9.46 | $9.46 | 594,300 | — | — |
| 2025-01-22 | $9.40 | $9.40 | 668,000 | — | — |
| 2025-01-21 | $9.38 | $9.38 | 687,400 | — | — |
| 2025-01-17 | $9.42 | $9.42 | 615,500 | — | — |
| 2025-01-16 | $9.84 | $9.84 | 638,000 | — | — |
| 2025-01-15 | $9.57 | $9.57 | 653,900 | — | — |
| 2025-01-14 | $9.21 | $9.21 | 663,100 | — | — |
| 2025-01-13 | $9.84 | $9.84 | 621,500 | — | — |
| 2025-01-10 | $9.26 | $9.26 | 532,500 | — | — |
| 2025-01-08 | $9.24 | $9.24 | 577,000 | — | — |
| 2025-01-07 | $9.17 | $9.17 | 615,900 | — | — |
| 2025-01-06 | $9.37 | $9.37 | 501,200 | — | — |
| 2025-01-03 | $9.12 | $9.12 | 510,400 | — | — |
| 2025-01-02 | $9.01 | $9.01 | 543,500 | — | — |