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
- 2016-12-08 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 | $2.14 | $2.14 | 134,400 | — | — |
| 2025-12-30 | $2.16 | $2.16 | 166,800 | — | — |
| 2025-12-29 | $2.26 | $2.26 | 104,100 | — | — |
| 2025-12-26 | $2.32 | $2.32 | 33,100 | — | — |
| 2025-12-24 | $2.33 | $2.33 | 32,100 | — | — |
| 2025-12-23 | $2.35 | $2.35 | 11,200 | — | — |
| 2025-12-22 | $2.33 | $2.33 | 49,000 | — | — |
| 2025-12-19 | $2.33 | $2.33 | 48,900 | — | — |
| 2025-12-18 | $2.42 | $2.42 | 56,400 | — | — |
| 2025-12-17 | $2.24 | $2.24 | 118,800 | — | — |
| 2025-12-16 | $2.34 | $2.34 | 66,600 | — | — |
| 2025-12-15 | $2.46 | $2.46 | 72,100 | — | — |
| 2025-12-12 | $2.57 | $2.57 | 42,300 | — | — |
| 2025-12-11 | $2.77 | $2.77 | 9,700 | — | — |
| 2025-12-10 | $2.92 | $2.92 | 32,000 | — | — |
| 2025-12-09 | $2.80 | $2.80 | 14,300 | — | — |
| 2025-12-08 | $2.76 | $2.76 | 36,000 | — | — |
| 2025-12-05 | $2.97 | $2.97 | 32,300 | — | — |
| 2025-12-04 | $2.92 | $2.92 | 21,700 | — | — |
| 2025-12-03 | $2.88 | $2.88 | 30,900 | — | — |
| 2025-12-02 | $2.71 | $2.71 | 13,500 | — | — |
| 2025-12-01 | $2.68 | $2.68 | 13,600 | — | — |
| 2025-11-28 | $2.91 | $2.91 | 17,400 | — | — |
| 2025-11-26 | $2.81 | $2.81 | 19,200 | — | — |
| 2025-11-25 | $2.88 | $2.88 | 77,800 | — | — |
| 2025-11-24 | $2.78 | $2.78 | 88,800 | — | — |
| 2025-11-21 | $2.55 | $2.55 | 99,400 | — | — |
| 2025-11-20 | $2.43 | $2.43 | 116,900 | — | — |
| 2025-11-19 | $2.55 | $2.55 | 146,200 | — | — |
| 2025-11-18 | $2.76 | $2.76 | 70,300 | — | — |
| 2025-11-17 | $2.78 | $2.78 | 52,000 | — | — |
| 2025-11-14 | $2.84 | $2.84 | 108,700 | — | — |
| 2025-11-13 | $2.83 | $2.83 | 166,000 | — | — |
| 2025-11-12 | $2.99 | $2.99 | 110,200 | — | — |
| 2025-11-11 | $3.20 | $3.20 | 158,200 | — | — |
| 2025-11-10 | $3.48 | $3.48 | 140,400 | — | — |
| 2025-11-07 | $3.39 | $3.39 | 79,500 | — | — |
| 2025-11-06 | $3.04 | $3.04 | 94,400 | — | — |
| 2025-11-05 | $3.22 | $3.22 | 28,500 | — | — |
| 2025-11-04 | $3.09 | $3.09 | 63,500 | — | — |
| 2025-11-03 | $3.29 | $3.29 | 28,700 | — | — |
| 2025-10-31 | $3.32 | $3.32 | 114,200 | — | — |
| 2025-10-30 | $3.35 | $3.35 | 63,300 | — | — |
| 2025-10-29 | $3.34 | $3.34 | 55,200 | — | — |
| 2025-10-28 | $3.53 | $3.53 | 61,100 | — | — |
| 2025-10-27 | $3.69 | $3.69 | 70,800 | — | — |
| 2025-10-24 | $3.76 | $3.76 | 53,400 | — | — |
| 2025-10-23 | $3.72 | $3.72 | 59,900 | — | — |
| 2025-10-22 | $3.59 | $3.59 | 60,500 | — | — |
| 2025-10-21 | $3.73 | $3.73 | 32,300 | — | — |
| 2025-10-20 | $4.04 | $4.04 | 38,700 | — | — |
| 2025-10-17 | $3.76 | $3.76 | 71,900 | — | — |
| 2025-10-16 | $3.80 | $3.80 | 27,200 | — | — |
| 2025-10-15 | $4.05 | $4.05 | 44,800 | — | — |
| 2025-10-14 | $4.00 | $4.00 | 78,700 | — | — |
| 2025-10-13 | $4.11 | $4.11 | 71,500 | — | — |
| 2025-10-10 | $3.84 | $3.84 | 125,400 | — | — |
| 2025-10-09 | $4.13 | $4.13 | 74,100 | — | — |
| 2025-10-08 | $4.33 | $4.33 | 84,800 | — | — |
| 2025-10-07 | $4.15 | $4.15 | 151,400 | — | — |
| 2025-10-06 | $4.24 | $4.24 | 223,600 | — | — |
| 2025-10-03 | $3.77 | $3.77 | 277,400 | — | — |
| 2025-10-02 | $3.94 | $3.94 | 189,700 | — | — |
| 2025-10-01 | $4.07 | $4.07 | 162,500 | — | — |
| 2025-09-30 | $4.39 | $4.39 | 105,900 | — | — |
| 2025-09-29 | $4.51 | $4.51 | 71,500 | — | — |
| 2025-09-26 | $4.64 | $4.64 | 121,100 | — | — |
| 2025-09-25 | $4.40 | $4.40 | 97,000 | — | — |
| 2025-09-24 | $4.59 | $4.59 | 41,800 | — | — |
| 2025-09-23 | $4.59 | $4.59 | 73,800 | — | — |
| 2025-09-22 | $4.82 | $4.82 | 70,300 | — | — |
| 2025-09-19 | $4.86 | $4.86 | 153,800 | — | — |
| 2025-09-18 | $4.69 | $4.69 | 62,900 | — | — |
| 2025-09-17 | $4.60 | $4.60 | 88,300 | — | — |
| 2025-09-16 | $4.72 | $4.72 | 86,100 | — | — |
| 2025-09-15 | $4.86 | $4.86 | 194,700 | — | — |
| 2025-09-12 | $5.15 | $5.15 | 176,800 | — | — |
| 2025-09-11 | $4.98 | $4.98 | 83,300 | — | — |
| 2025-09-10 | $4.88 | $4.88 | 332,900 | — | — |
| 2025-09-09 | $5.08 | $5.08 | 161,800 | — | — |
| 2025-09-08 | $5.02 | $5.02 | 142,000 | — | — |
| 2025-09-05 | $5.03 | $5.03 | 116,000 | — | — |
| 2025-09-04 | $4.88 | $4.88 | 63,000 | — | — |
| 2025-09-03 | $4.90 | $4.90 | 90,300 | — | — |
| 2025-09-02 | $5.00 | $5.00 | 114,200 | — | — |
| 2025-08-29 | $4.94 | $4.94 | 95,500 | — | — |
| 2025-08-28 | $4.86 | $4.86 | 76,100 | — | — |
| 2025-08-27 | $4.73 | $4.73 | 50,600 | — | — |
| 2025-08-26 | $4.74 | $4.74 | 15,400 | — | — |
| 2025-08-25 | $4.66 | $4.66 | 90,700 | — | — |
| 2025-08-22 | $4.60 | $4.60 | 77,000 | — | — |
| 2025-08-21 | $4.50 | $4.50 | 39,800 | — | — |
| 2025-08-20 | $4.60 | $4.60 | 62,200 | — | — |
| 2025-08-19 | $4.60 | $4.60 | 53,700 | — | — |
| 2025-08-18 | $4.80 | $4.80 | 46,500 | — | — |
| 2025-08-15 | $4.67 | $4.67 | 51,900 | — | — |
| 2025-08-14 | $4.61 | $4.61 | 93,100 | — | — |
| 2025-08-13 | $4.75 | $4.75 | 79,300 | — | — |
| 2025-08-12 | $4.59 | $4.59 | 88,600 | — | — |
| 2025-08-11 | $4.37 | $4.37 | 248,500 | — | — |
| 2025-08-08 | $4.69 | $4.69 | 457,200 | — | — |
| 2025-08-07 | $5.39 | $5.39 | 313,700 | — | — |
| 2025-08-06 | $5.16 | $5.16 | 168,400 | — | — |
| 2025-08-05 | $5.36 | $5.36 | 416,800 | — | — |
| 2025-08-04 | $6.15 | $6.15 | 316,200 | — | — |
| 2025-08-01 | $5.25 | $5.25 | 98,100 | — | — |
| 2025-07-31 | $5.24 | $5.24 | 73,700 | — | — |
| 2025-07-30 | $5.09 | $5.09 | 63,800 | — | — |
| 2025-07-29 | $5.18 | $5.18 | 116,100 | — | — |
| 2025-07-28 | $5.47 | $5.47 | 79,100 | — | — |
| 2025-07-25 | $5.65 | $5.64 | 81,100 | — | — |
| 2025-07-24 | $5.62 | $5.62 | 107,100 | — | — |
| 2025-07-23 | $5.82 | $5.82 | 359,900 | — | — |
| 2025-07-22 | $5.59 | $5.59 | 554,700 | — | — |
| 2025-07-21 | $4.40 | $4.40 | 148,500 | — | — |
| 2025-07-18 | $4.60 | $4.60 | 70,700 | — | — |
| 2025-07-17 | $4.67 | $4.67 | 52,800 | — | — |
| 2025-07-16 | $4.83 | $4.83 | 108,300 | — | — |
| 2025-07-15 | $4.70 | $4.70 | 75,000 | — | — |
| 2025-07-14 | $4.75 | $4.75 | 111,200 | — | — |
| 2025-07-11 | $4.95 | $4.95 | 126,900 | — | — |
| 2025-07-10 | $5.12 | $5.12 | 153,900 | — | — |
| 2025-07-09 | $5.05 | $5.05 | 119,400 | — | — |
| 2025-07-08 | $5.03 | $5.03 | 96,800 | — | — |
| 2025-07-07 | $5.13 | $5.13 | 150,200 | — | — |
| 2025-07-03 | $5.14 | $5.14 | 151,400 | — | — |
| 2025-07-02 | $5.07 | $5.07 | 330,300 | — | — |
| 2025-07-01 | $4.95 | $4.95 | 512,500 | — | — |
| 2025-06-30 | $5.09 | $5.09 | 419,100 | — | — |
| 2025-06-27 | $4.76 | $4.76 | 656,900 | — | — |
| 2025-06-26 | $4.74 | $4.74 | 832,800 | — | — |
| 2025-06-25 | $3.62 | $3.62 | 169,500 | — | — |
| 2025-06-24 | $3.67 | $3.67 | 136,700 | — | — |
| 2025-06-23 | $3.86 | $3.86 | 125,100 | — | — |
| 2025-06-20 | $3.96 | $3.96 | 259,500 | — | — |
| 2025-06-18 | $4.25 | $4.25 | 357,600 | — | — |
| 2025-06-17 | $3.77 | $3.77 | 255,300 | — | — |
| 2025-06-16 | $3.56 | $3.56 | 206,400 | — | — |
| 2025-06-13 | $3.40 | $3.40 | 976,500 | — | — |
| 2025-06-12 | $2.80 | $2.80 | 63,500 | — | — |
| 2025-06-11 | $2.90 | $2.90 | 248,300 | — | — |
| 2025-06-10 | $2.82 | $2.82 | 17,800 | — | — |
| 2025-06-09 | $2.80 | $2.80 | 24,800 | — | — |
| 2025-06-06 | $2.83 | $2.83 | 23,200 | — | — |
| 2025-06-05 | $2.81 | $2.81 | 76,000 | — | — |
| 2025-06-04 | $2.82 | $2.82 | 64,900 | — | — |
| 2025-06-03 | $2.82 | $2.82 | 21,300 | — | — |
| 2025-06-02 | $2.81 | $2.81 | 9,500 | — | — |
| 2025-05-30 | $2.77 | $2.77 | 36,800 | — | — |
| 2025-05-29 | $2.75 | $2.75 | 4,300 | — | — |
| 2025-05-28 | $2.68 | $2.68 | 2,700 | — | — |
| 2025-05-27 | $2.75 | $2.75 | 45,800 | — | — |
| 2025-05-23 | $2.62 | $2.62 | 11,100 | — | — |
| 2025-05-22 | $2.68 | $2.68 | 4,100 | — | — |
| 2025-05-21 | $2.62 | $2.62 | 12,300 | — | — |
| 2025-05-20 | $2.62 | $2.62 | 8,400 | — | — |
| 2025-05-19 | $2.67 | $2.67 | 19,200 | — | — |
| 2025-05-16 | $2.81 | $2.81 | 38,800 | — | — |
| 2025-05-15 | $2.72 | $2.72 | 25,800 | — | — |
| 2025-05-14 | $2.88 | $2.88 | 75,500 | — | — |
| 2025-05-13 | $2.82 | $2.82 | 49,700 | — | — |
| 2025-05-12 | $2.78 | $2.78 | 30,000 | — | — |
| 2025-05-09 | $2.71 | $2.71 | 62,200 | — | — |
| 2025-05-08 | $2.51 | $2.51 | 87,100 | — | — |
| 2025-05-07 | $2.55 | $2.55 | 146,300 | — | — |
| 2025-05-06 | $2.53 | $2.53 | 31,200 | — | — |
| 2025-05-05 | $2.45 | $2.45 | 19,700 | — | — |
| 2025-05-02 | $2.40 | $2.40 | 34,900 | — | — |
| 2025-05-01 | $2.22 | $2.22 | 15,100 | — | — |
| 2025-04-30 | $2.25 | $2.25 | 19,100 | — | — |
| 2025-04-29 | $2.28 | $2.28 | 9,100 | — | — |
| 2025-04-28 | $2.27 | $2.27 | 7,700 | — | — |
| 2025-04-25 | $2.27 | $2.27 | 34,200 | — | — |
| 2025-04-24 | $2.18 | $2.18 | 66,600 | — | — |
| 2025-04-23 | $1.81 | $1.81 | 63,600 | — | — |
| 2025-04-22 | $1.92 | $1.92 | 37,700 | — | — |
| 2025-04-21 | $2.01 | $2.01 | 50,300 | — | — |
| 2025-04-17 | $1.95 | $1.95 | 43,000 | — | — |
| 2025-04-16 | $1.89 | $1.89 | 38,100 | — | — |
| 2025-04-15 | $1.73 | $1.73 | 36,600 | — | — |
| 2025-04-14 | $1.70 | $1.70 | 19,100 | — | — |
| 2025-04-11 | $1.66 | $1.66 | 20,700 | — | — |
| 2025-04-10 | $1.59 | $1.59 | 19,300 | — | — |
| 2025-04-09 | $1.69 | $1.69 | 78,300 | — | — |
| 2025-04-08 | $1.31 | $1.31 | 35,000 | — | — |
| 2025-04-07 | $1.37 | $1.37 | 68,500 | — | — |
| 2025-04-04 | $1.47 | $1.47 | 49,600 | — | — |
| 2025-04-03 | $1.64 | $1.64 | 68,100 | — | — |
| 2025-04-02 | $1.79 | $1.79 | 38,100 | — | — |
| 2025-04-01 | $1.80 | $1.80 | 33,800 | — | — |
| 2025-03-31 | $1.81 | $1.81 | 18,100 | — | — |
| 2025-03-28 | $1.88 | $1.88 | 72,100 | — | — |
| 2025-03-27 | $2.10 | $2.10 | 18,800 | — | — |
| 2025-03-26 | $2.06 | $2.06 | 15,100 | — | — |
| 2025-03-25 | $2.20 | $2.20 | 22,600 | — | — |
| 2025-03-24 | $2.29 | $2.29 | 33,800 | — | — |
| 2025-03-21 | $2.17 | $2.17 | 28,600 | — | — |
| 2025-03-20 | $2.22 | $2.22 | 22,600 | — | — |
| 2025-03-19 | $2.13 | $2.13 | 35,500 | — | — |
| 2025-03-18 | $2.21 | $2.21 | 44,800 | — | — |
| 2025-03-17 | $2.24 | $2.24 | 109,000 | — | — |
| 2025-03-14 | $2.19 | $2.19 | 233,900 | — | — |
| 2025-03-13 | $2.40 | $2.40 | 3,057,000 | — | — |
| 2025-03-12 | $2.30 | $2.30 | 414,800 | — | — |
| 2025-03-11 | $2.38 | $2.38 | 51,800 | — | — |
| 2025-03-10 | $2.35 | $2.35 | 180,000 | — | — |
| 2025-03-07 | $3.01 | $3.01 | 71,300 | — | — |
| 2025-03-06 | $2.88 | $2.88 | 20,100 | — | — |
| 2025-03-05 | $2.86 | $2.86 | 24,500 | — | — |
| 2025-03-04 | $2.74 | $2.74 | 57,100 | — | — |
| 2025-03-03 | $2.92 | $2.92 | 108,200 | — | — |
| 2025-02-28 | $2.90 | $2.90 | 76,900 | — | — |
| 2025-02-27 | $3.16 | $3.16 | 76,900 | — | — |
| 2025-02-26 | $3.40 | $3.40 | 177,600 | — | — |
| 2025-02-25 | $3.30 | $3.30 | 276,100 | — | — |
| 2025-02-24 | $3.12 | $3.12 | 27,100 | — | — |
| 2025-02-21 | $3.03 | $3.03 | 81,800 | — | — |
| 2025-02-20 | $3.32 | $3.32 | 33,700 | — | — |
| 2025-02-19 | $3.29 | $3.29 | 36,400 | — | — |
| 2025-02-18 | $3.33 | $3.33 | 70,300 | — | — |
| 2025-02-14 | $3.41 | $3.41 | 68,500 | — | — |
| 2025-02-13 | $3.30 | $3.30 | 25,600 | — | — |
| 2025-02-12 | $3.13 | $3.13 | 128,000 | — | — |
| 2025-02-11 | $3.02 | $3.02 | 58,600 | — | — |
| 2025-02-10 | $3.20 | $3.20 | 291,500 | — | — |
| 2025-02-07 | $3.50 | $3.50 | 115,200 | — | — |
| 2025-02-06 | $3.05 | $3.05 | 34,100 | — | — |
| 2025-02-05 | $3.14 | $3.14 | 90,900 | — | — |
| 2025-02-04 | $3.03 | $3.03 | 731,500 | — | — |
| 2025-02-03 | $2.79 | $2.79 | 17,900 | — | — |
| 2025-01-31 | $2.83 | $2.83 | 11,300 | — | — |
| 2025-01-30 | $2.90 | $2.90 | 11,900 | — | — |
| 2025-01-29 | $2.90 | $2.90 | 95,100 | — | — |
| 2025-01-28 | $2.91 | $2.91 | 16,800 | — | — |
| 2025-01-27 | $2.90 | $2.90 | 6,700 | — | — |
| 2025-01-24 | $3.06 | $3.06 | 16,400 | — | — |
| 2025-01-23 | $3.06 | $3.06 | 58,800 | — | — |
| 2025-01-22 | $3.13 | $3.13 | 14,300 | — | — |
| 2025-01-21 | $3.13 | $3.13 | 39,200 | — | — |
| 2025-01-17 | $2.80 | $2.80 | 40,900 | — | — |
| 2025-01-16 | $3.05 | $3.05 | 11,800 | — | — |
| 2025-01-15 | $2.97 | $2.97 | 39,900 | — | — |
| 2025-01-14 | $3.08 | $3.08 | 10,000 | — | — |
| 2025-01-13 | $2.97 | $2.97 | 17,200 | — | — |
| 2025-01-10 | $3.18 | $3.18 | 8,100 | — | — |
| 2025-01-08 | $3.16 | $3.16 | 28,300 | — | — |
| 2025-01-07 | $3.43 | $3.43 | 9,400 | — | — |
| 2025-01-06 | $3.37 | $3.37 | 33,300 | — | — |
| 2025-01-03 | $3.54 | $3.54 | 39,700 | — | — |
| 2025-01-02 | $3.31 | $3.31 | 68,100 | — | — |