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
- 2021-03-11 to 2026-08-27
- 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 | $2.49 | $2.49 | 51,100 | — | — |
| 2025-12-30 | $2.30 | $2.30 | 30,000 | — | — |
| 2025-12-29 | $2.30 | $2.30 | 41,700 | — | — |
| 2025-12-26 | $2.19 | $2.19 | 31,500 | — | — |
| 2025-12-24 | $2.25 | $2.25 | 5,400 | — | — |
| 2025-12-23 | $2.25 | $2.25 | 12,800 | — | — |
| 2025-12-22 | $2.20 | $2.20 | 17,200 | — | — |
| 2025-12-19 | $2.14 | $2.14 | 37,500 | — | — |
| 2025-12-18 | $2.23 | $2.23 | 6,800 | — | — |
| 2025-12-17 | $2.26 | $2.26 | 6,200 | — | — |
| 2025-12-16 | $2.25 | $2.25 | 18,400 | — | — |
| 2025-12-15 | $2.31 | $2.31 | 10,800 | — | — |
| 2025-12-12 | $2.25 | $2.25 | 12,500 | — | — |
| 2025-12-11 | $2.38 | $2.38 | 4,800 | — | — |
| 2025-12-10 | $2.47 | $2.47 | 9,000 | — | — |
| 2025-12-09 | $2.54 | $2.54 | 7,300 | — | — |
| 2025-12-08 | $2.65 | $2.65 | 7,600 | — | — |
| 2025-12-05 | $2.68 | $2.68 | 8,600 | — | — |
| 2025-12-04 | $2.66 | $2.66 | 2,700 | — | — |
| 2025-12-03 | $2.62 | $2.62 | 11,600 | — | — |
| 2025-12-02 | $2.66 | $2.66 | 13,700 | — | — |
| 2025-12-01 | $2.58 | $2.58 | 8,300 | — | — |
| 2025-11-28 | $2.65 | $2.65 | 4,500 | — | — |
| 2025-11-26 | $2.60 | $2.60 | 4,300 | — | — |
| 2025-11-25 | $2.60 | $2.60 | 15,800 | — | — |
| 2025-11-24 | $2.55 | $2.55 | 13,200 | — | — |
| 2025-11-21 | $2.41 | $2.41 | 1,500 | — | — |
| 2025-11-20 | $2.40 | $2.40 | 9,600 | — | — |
| 2025-11-19 | $2.35 | $2.35 | 11,100 | — | — |
| 2025-11-18 | $2.47 | $2.47 | 3,200 | — | — |
| 2025-11-17 | $2.48 | $2.48 | 4,800 | — | — |
| 2025-11-14 | $2.68 | $2.68 | 400 | — | — |
| 2025-11-13 | $2.65 | $2.65 | 2,500 | — | — |
| 2025-11-12 | $2.72 | $2.72 | 8,200 | — | — |
| 2025-11-11 | $2.67 | $2.67 | 1,100 | — | — |
| 2025-11-10 | $2.61 | $2.61 | 800 | — | — |
| 2025-11-07 | $2.67 | $2.67 | 2,800 | — | — |
| 2025-11-06 | $2.69 | $2.69 | 2,400 | — | — |
| 2025-11-05 | $2.74 | $2.74 | 41,300 | — | — |
| 2025-11-04 | $2.63 | $2.63 | 6,300 | — | — |
| 2025-11-03 | $2.71 | $2.71 | 22,600 | — | — |
| 2025-10-31 | $2.70 | $2.70 | 3,100 | — | — |
| 2025-10-30 | $2.61 | $2.61 | 33,600 | — | — |
| 2025-10-29 | $2.40 | $2.40 | 3,100 | — | — |
| 2025-10-28 | $2.48 | $2.48 | 2,300 | — | — |
| 2025-10-27 | $2.52 | $2.52 | 6,000 | — | — |
| 2025-10-24 | $2.46 | $2.46 | 1,700 | — | — |
| 2025-10-23 | $2.49 | $2.49 | 400 | — | — |
| 2025-10-22 | $2.39 | $2.39 | 1,000 | — | — |
| 2025-10-21 | $2.43 | $2.43 | 400 | — | — |
| 2025-10-20 | $2.49 | $2.49 | 2,500 | — | — |
| 2025-10-17 | $2.48 | $2.48 | 19,200 | — | — |
| 2025-10-16 | $2.50 | $2.50 | 10,500 | — | — |
| 2025-10-15 | $2.55 | $2.55 | 7,800 | — | — |
| 2025-10-14 | $2.53 | $2.53 | 13,700 | — | — |
| 2025-10-13 | $2.59 | $2.59 | 6,600 | — | — |
| 2025-10-10 | $2.57 | $2.57 | 4,400 | — | — |
| 2025-10-09 | $2.57 | $2.57 | 4,000 | — | — |
| 2025-10-08 | $2.58 | $2.58 | 3,800 | — | — |
| 2025-10-07 | $2.62 | $2.62 | 4,000 | — | — |
| 2025-10-06 | $2.63 | $2.63 | 8,900 | — | — |
| 2025-10-03 | $2.60 | $2.60 | 29,100 | — | — |
| 2025-10-02 | $2.69 | $2.69 | 4,300 | — | — |
| 2025-10-01 | $2.68 | $2.68 | 8,400 | — | — |
| 2025-09-30 | $2.59 | $2.59 | 900 | — | — |
| 2025-09-29 | $2.59 | $2.59 | 37,900 | — | — |
| 2025-09-26 | $2.65 | $2.65 | 3,000 | — | — |
| 2025-09-25 | $2.66 | $2.66 | 4,300 | — | — |
| 2025-09-24 | $2.67 | $2.67 | 1,100 | — | — |
| 2025-09-23 | $2.72 | $2.72 | 7,300 | — | — |
| 2025-09-22 | $2.71 | $2.71 | 60,200 | — | — |
| 2025-09-19 | $2.55 | $2.55 | 19,300 | — | — |
| 2025-09-18 | $2.58 | $2.58 | 28,400 | — | — |
| 2025-09-17 | $2.57 | $2.57 | 2,500 | — | — |
| 2025-09-16 | $2.51 | $2.51 | 28,600 | — | — |
| 2025-09-15 | $2.56 | $2.56 | 28,200 | — | — |
| 2025-09-12 | $2.47 | $2.47 | 5,900 | — | — |
| 2025-09-11 | $2.45 | $2.45 | 1,500 | — | — |
| 2025-09-10 | $2.52 | $2.52 | 5,500 | — | — |
| 2025-09-09 | $2.52 | $2.52 | 23,200 | — | — |
| 2025-09-08 | $2.47 | $2.47 | 12,600 | — | — |
| 2025-09-05 | $2.51 | $2.51 | 1,800 | — | — |
| 2025-09-04 | $2.53 | $2.53 | 27,800 | — | — |
| 2025-09-03 | $2.57 | $2.57 | 2,000 | — | — |
| 2025-09-02 | $2.57 | $2.57 | 2,700 | — | — |
| 2025-08-29 | $2.54 | $2.54 | 22,000 | — | — |
| 2025-08-28 | $2.54 | $2.54 | 4,800 | — | — |
| 2025-08-27 | $2.47 | $2.47 | 14,500 | — | — |
| 2025-08-26 | $2.58 | $2.58 | 24,300 | — | — |
| 2025-08-25 | $2.49 | $2.49 | 29,200 | — | — |
| 2025-08-22 | $2.47 | $2.47 | 110,000 | — | — |
| 2025-08-21 | $2.48 | $2.48 | 29,800 | — | — |
| 2025-08-20 | $2.59 | $2.59 | 65,900 | — | — |
| 2025-08-19 | $2.58 | $2.58 | 24,400 | — | — |
| 2025-08-18 | $2.58 | $2.58 | 3,900 | — | — |
| 2025-08-15 | $2.60 | $2.60 | 7,200 | — | — |
| 2025-08-14 | $2.59 | $2.59 | 12,100 | — | — |
| 2025-08-13 | $2.64 | $2.64 | 34,600 | — | — |
| 2025-08-12 | $2.72 | $2.72 | 13,600 | — | — |
| 2025-08-11 | $2.69 | $2.69 | 4,600 | — | — |
| 2025-08-08 | $2.80 | $2.80 | 4,000 | — | — |
| 2025-08-07 | $2.56 | $2.56 | 12,500 | — | — |
| 2025-08-06 | $2.67 | $2.67 | 21,500 | — | — |
| 2025-08-05 | $2.63 | $2.63 | 34,000 | — | — |
| 2025-08-04 | $2.65 | $2.65 | 10,700 | — | — |
| 2025-08-01 | $2.91 | $2.91 | 9,600 | — | — |
| 2025-07-31 | $2.74 | $2.74 | 42,100 | — | — |
| 2025-07-30 | $2.94 | $2.94 | 600 | — | — |
| 2025-07-29 | $2.93 | $2.93 | 1,000 | — | — |
| 2025-07-28 | $2.94 | $2.94 | 7,200 | — | — |
| 2025-07-25 | $2.94 | $2.94 | 2,500 | — | — |
| 2025-07-24 | $2.94 | $2.94 | 1,300 | — | — |
| 2025-07-23 | $2.94 | $2.94 | 4,000 | — | — |
| 2025-07-22 | $2.92 | $2.92 | 7,200 | — | — |
| 2025-07-21 | $2.94 | $2.94 | 5,400 | — | — |
| 2025-07-18 | $2.89 | $2.89 | 2,100 | — | — |
| 2025-07-17 | $2.88 | $2.88 | 3,300 | — | — |
| 2025-07-16 | $2.88 | $2.88 | 5,500 | — | — |
| 2025-07-15 | $2.89 | $2.89 | 3,500 | — | — |
| 2025-07-14 | $2.96 | $2.96 | 2,700 | — | — |
| 2025-07-11 | $3.02 | $3.02 | 31,700 | — | — |
| 2025-07-10 | $2.99 | $2.99 | 18,700 | — | — |
| 2025-07-09 | $2.98 | $2.98 | 14,800 | — | — |
| 2025-07-08 | $2.98 | $2.98 | 4,300 | — | — |
| 2025-07-07 | $2.98 | $2.98 | 12,700 | — | — |
| 2025-07-03 | $2.99 | $2.98 | 700 | — | — |
| 2025-07-02 | $2.93 | $2.93 | 3,300 | — | — |
| 2025-07-01 | $2.96 | $2.96 | 1,600 | — | — |
| 2025-06-30 | $2.97 | $2.97 | 18,200 | — | — |
| 2025-06-27 | $2.91 | $2.91 | 13,000 | — | — |
| 2025-06-26 | $2.76 | $2.76 | 7,700 | — | — |
| 2025-06-25 | $2.82 | $2.82 | 3,100 | — | — |
| 2025-06-24 | $2.83 | $2.83 | 23,800 | — | — |
| 2025-06-23 | $2.76 | $2.76 | 43,000 | — | — |
| 2025-06-20 | $2.77 | $2.77 | 5,200 | — | — |
| 2025-06-18 | $2.85 | $2.85 | 39,400 | — | — |
| 2025-06-17 | $2.67 | $2.67 | 800 | — | — |
| 2025-06-16 | $2.74 | $2.74 | 89,300 | — | — |
| 2025-06-13 | $2.65 | $2.65 | 5,800 | — | — |
| 2025-06-12 | $2.63 | $2.63 | 7,000 | — | — |
| 2025-06-11 | $2.78 | $2.78 | 10,000 | — | — |
| 2025-06-10 | $2.77 | $2.77 | 18,000 | — | — |
| 2025-06-09 | $2.77 | $2.77 | 1,300 | — | — |
| 2025-06-06 | $2.75 | $2.75 | 4,000 | — | — |
| 2025-06-05 | $2.83 | $2.83 | 0 | — | — |
| 2025-06-04 | $2.83 | $2.83 | 1,200 | — | — |
| 2025-06-03 | $2.78 | $2.78 | 36,200 | — | — |
| 2025-06-02 | $2.79 | $2.79 | 12,000 | — | — |
| 2025-05-30 | $2.93 | $2.93 | 23,100 | — | — |
| 2025-05-29 | $2.81 | $2.81 | 8,000 | — | — |
| 2025-05-28 | $2.75 | $2.75 | 4,000 | — | — |
| 2025-05-27 | $2.69 | $2.69 | 7,400 | — | — |
| 2025-05-23 | $2.81 | $2.81 | 7,000 | — | — |
| 2025-05-22 | $2.52 | $2.52 | 0 | — | — |
| 2025-05-21 | $2.52 | $2.52 | 1,400 | — | — |
| 2025-05-20 | $2.81 | $2.81 | 200 | — | — |
| 2025-05-19 | $2.84 | $2.84 | 1,600 | — | — |
| 2025-05-16 | $2.69 | $2.68 | 1,000 | — | — |
| 2025-05-15 | $2.66 | $2.66 | 15,100 | — | — |
| 2025-05-14 | $2.70 | $2.70 | 2,800 | — | — |
| 2025-05-13 | $2.66 | $2.66 | 6,200 | — | — |
| 2025-05-12 | $2.74 | $2.74 | 23,700 | — | — |
| 2025-05-09 | $2.63 | $2.63 | 13,600 | — | — |
| 2025-05-08 | $2.84 | $2.84 | 4,100 | — | — |
| 2025-05-07 | $2.73 | $2.73 | 500 | — | — |
| 2025-05-06 | $2.73 | $2.73 | 2,300 | — | — |
| 2025-05-05 | $2.86 | $2.86 | 0 | — | — |
| 2025-05-02 | $2.86 | $2.86 | 1,000 | — | — |
| 2025-05-01 | $2.87 | $2.87 | 300 | — | — |
| 2025-04-30 | $2.85 | $2.85 | 0 | — | — |
| 2025-04-29 | $2.85 | $2.85 | 7,000 | — | — |
| 2025-04-28 | $2.78 | $2.78 | 7,900 | — | — |
| 2025-04-25 | $2.79 | $2.79 | 15,900 | — | — |
| 2025-04-24 | $2.73 | $2.73 | 2,500 | — | — |
| 2025-04-23 | $2.60 | $2.60 | 2,800 | — | — |
| 2025-04-22 | $2.62 | $2.62 | 5,700 | — | — |
| 2025-04-21 | $2.65 | $2.65 | 500 | — | — |
| 2025-04-17 | $2.72 | $2.72 | 20,000 | — | — |
| 2025-04-16 | $2.62 | $2.62 | 16,400 | — | — |
| 2025-04-15 | $2.58 | $2.58 | 48,800 | — | — |
| 2025-04-14 | $2.31 | $2.31 | 24,700 | — | — |
| 2025-04-11 | $2.30 | $2.30 | 31,000 | — | — |
| 2025-04-10 | $2.26 | $2.26 | 18,300 | — | — |
| 2025-04-09 | $2.18 | $2.18 | 22,200 | — | — |
| 2025-04-08 | $2.33 | $2.33 | 30,100 | — | — |
| 2025-04-07 | $2.35 | $2.35 | 6,400 | — | — |
| 2025-04-04 | $2.59 | $2.59 | 19,600 | — | — |
| 2025-04-03 | $2.70 | $2.70 | 3,000 | — | — |
| 2025-04-02 | $3.02 | $3.02 | 25,300 | — | — |
| 2025-04-01 | $2.99 | $2.99 | 9,300 | — | — |
| 2025-03-31 | $2.93 | $2.93 | 4,000 | — | — |
| 2025-03-28 | $2.98 | $2.98 | 3,500 | — | — |
| 2025-03-27 | $3.00 | $3.00 | 4,800 | — | — |
| 2025-03-26 | $2.90 | $2.90 | 11,000 | — | — |
| 2025-03-25 | $2.88 | $2.88 | 33,100 | — | — |
| 2025-03-24 | $3.10 | $3.10 | 35,800 | — | — |
| 2025-03-21 | $2.99 | $2.99 | 27,800 | — | — |
| 2025-03-20 | $3.05 | $3.05 | 12,800 | — | — |
| 2025-03-19 | $3.01 | $3.01 | 14,300 | — | — |
| 2025-03-18 | $3.14 | $3.14 | 14,300 | — | — |
| 2025-03-17 | $3.20 | $3.20 | 32,800 | — | — |
| 2025-03-14 | $3.34 | $3.34 | 3,600 | — | — |
| 2025-03-13 | $3.20 | $3.20 | 6,500 | — | — |
| 2025-03-12 | $3.21 | $3.21 | 11,400 | — | — |
| 2025-03-11 | $3.20 | $3.20 | 14,600 | — | — |
| 2025-03-10 | $3.20 | $3.20 | 6,300 | — | — |
| 2025-03-07 | $3.18 | $3.18 | 7,000 | — | — |
| 2025-03-06 | $3.20 | $3.20 | 8,400 | — | — |
| 2025-03-05 | $3.20 | $3.20 | 52,700 | — | — |
| 2025-03-04 | $3.24 | $3.24 | 13,900 | — | — |
| 2025-03-03 | $2.99 | $2.99 | 11,500 | — | — |
| 2025-02-28 | $3.14 | $3.14 | 18,100 | — | — |
| 2025-02-27 | $3.06 | $3.06 | 7,600 | — | — |
| 2025-02-26 | $3.15 | $3.15 | 6,700 | — | — |
| 2025-02-25 | $3.15 | $3.15 | 14,000 | — | — |
| 2025-02-24 | $3.10 | $3.10 | 30,600 | — | — |
| 2025-02-21 | $3.10 | $3.10 | 6,500 | — | — |
| 2025-02-20 | $3.10 | $3.10 | 29,900 | — | — |
| 2025-02-19 | $2.97 | $2.97 | 21,600 | — | — |
| 2025-02-18 | $2.98 | $2.98 | 13,100 | — | — |
| 2025-02-14 | $3.12 | $3.12 | 23,200 | — | — |
| 2025-02-13 | $2.95 | $2.95 | 55,900 | — | — |
| 2025-02-12 | $3.00 | $3.00 | 4,900 | — | — |
| 2025-02-11 | $3.08 | $3.08 | 11,700 | — | — |
| 2025-02-10 | $3.09 | $3.09 | 800 | — | — |
| 2025-02-07 | $3.11 | $3.11 | 5,000 | — | — |
| 2025-02-06 | $3.25 | $3.25 | 9,300 | — | — |
| 2025-02-05 | $3.21 | $3.21 | 8,300 | — | — |
| 2025-02-04 | $3.16 | $3.16 | 2,000 | — | — |
| 2025-02-03 | $3.15 | $3.15 | 35,100 | — | — |
| 2025-01-31 | $3.09 | $3.09 | 5,600 | — | — |
| 2025-01-30 | $3.14 | $3.14 | 3,400 | — | — |
| 2025-01-29 | $3.12 | $3.12 | 15,800 | — | — |
| 2025-01-28 | $3.19 | $3.19 | 14,300 | — | — |
| 2025-01-27 | $3.05 | $3.05 | 105,000 | — | — |
| 2025-01-24 | $3.10 | $3.10 | 47,600 | — | — |
| 2025-01-23 | $3.05 | $3.05 | 66,800 | — | — |
| 2025-01-22 | $2.95 | $2.95 | 7,100 | — | — |
| 2025-01-21 | $2.99 | $2.99 | 17,100 | — | — |
| 2025-01-17 | $3.00 | $3.00 | 4,600 | — | — |
| 2025-01-16 | $2.98 | $2.98 | 7,100 | — | — |
| 2025-01-15 | $2.96 | $2.96 | 22,200 | — | — |
| 2025-01-14 | $2.97 | $2.97 | 22,200 | — | — |
| 2025-01-13 | $3.12 | $3.12 | 26,800 | — | — |
| 2025-01-10 | $3.34 | $3.33 | 7,580 | — | — |
| 2025-01-08 | $3.45 | $3.45 | 2,440 | — | — |
| 2025-01-07 | $3.55 | $3.55 | 11,280 | — | — |
| 2025-01-06 | $3.48 | $3.48 | 7,740 | — | — |
| 2025-01-03 | $3.55 | $3.55 | 6,900 | — | — |
| 2025-01-02 | $3.60 | $3.59 | 10,200 | — | — |