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
- 2021-01-08 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 | $2.96 | $3.41 | 146,600 | — | — |
| 2025-12-30 | $2.99 | $3.45 | 325,700 | — | — |
| 2025-12-29 | $3.04 | $3.51 | 1,609,400 | — | — |
| 2025-12-26 | $3.23 | $3.73 | 3,146,000 | — | — |
| 2025-12-24 | $2.44 | $2.81 | 16,200 | — | — |
| 2025-12-23 | $2.49 | $2.87 | 52,500 | — | — |
| 2025-12-22 | $2.56 | $2.95 | 63,300 | — | — |
| 2025-12-19 | $2.53 | $2.91 | 75,100 | — | — |
| 2025-12-18 | $2.44 | $2.81 | 36,300 | — | — |
| 2025-12-17 | $2.25 | $2.60 | 59,000 | — | — |
| 2025-12-16 | $2.24 | $2.58 | 69,000 | — | — |
| 2025-12-15 | $2.22 | $2.56 | 48,900 | — | — |
| 2025-12-12 | $2.34 | $2.70 | 55,600 | — | — |
| 2025-12-11 | $2.47 | $2.84 | 47,600 | — | — |
| 2025-12-10 | $2.25 | $2.60 | 48,600 | — | — |
| 2025-12-09 | $2.32 | $2.68 | 77,600 | — | — |
| 2025-12-08 | $2.30 | $2.65 | 68,900 | — | — |
| 2025-12-05 | $2.45 | $2.83 | 48,900 | — | — |
| 2025-12-04 | $2.57 | $2.96 | 63,300 | — | — |
| 2025-12-03 | $2.53 | $2.92 | 49,800 | — | — |
| 2025-12-02 | $2.51 | $2.90 | 53,900 | — | — |
| 2025-12-01 | $2.73 | $3.14 | 128,600 | — | — |
| 2025-11-28 | $2.80 | $3.22 | 89,400 | — | — |
| 2025-11-26 | $2.69 | $3.10 | 97,300 | — | — |
| 2025-11-25 | $2.38 | $2.75 | 67,900 | — | — |
| 2025-11-24 | $2.35 | $2.71 | 103,700 | — | — |
| 2025-11-21 | $2.41 | $2.78 | 273,600 | — | — |
| 2025-11-20 | $2.40 | $2.77 | 40,800 | — | — |
| 2025-11-19 | $2.43 | $2.80 | 28,200 | — | — |
| 2025-11-18 | $2.32 | $2.68 | 32,500 | — | — |
| 2025-11-17 | $2.39 | $2.75 | 43,400 | — | — |
| 2025-11-14 | $2.38 | $2.75 | 45,200 | — | — |
| 2025-11-13 | $2.36 | $2.72 | 57,600 | — | — |
| 2025-11-12 | $2.71 | $3.12 | 23,100 | — | — |
| 2025-11-11 | $2.69 | $3.10 | 14,100 | — | — |
| 2025-11-10 | $2.74 | $3.16 | 22,400 | — | — |
| 2025-11-07 | $2.74 | $3.16 | 7,600 | — | — |
| 2025-11-06 | $2.64 | $3.04 | 33,100 | — | — |
| 2025-11-05 | $2.66 | $3.06 | 19,400 | — | — |
| 2025-11-04 | $2.53 | $2.92 | 45,400 | — | — |
| 2025-11-03 | $2.70 | $3.11 | 18,000 | — | — |
| 2025-10-31 | $2.93 | $3.37 | 33,533 | — | — |
| 2025-10-30 | $2.88 | $3.32 | 93,667 | — | — |
| 2025-10-29 | $2.81 | $3.24 | 29,333 | — | — |
| 2025-10-28 | $2.67 | $3.08 | 40,533 | — | — |
| 2025-10-27 | $2.52 | $2.91 | 97,467 | — | — |
| 2025-10-24 | $2.46 | $2.84 | 21,733 | — | — |
| 2025-10-23 | $2.40 | $2.76 | 45,267 | — | — |
| 2025-10-22 | $2.35 | $2.71 | 74,400 | — | — |
| 2025-10-21 | $2.33 | $2.68 | 91,267 | — | — |
| 2025-10-20 | $2.49 | $2.87 | 166,333 | — | — |
| 2025-10-17 | $2.44 | $2.82 | 84,600 | — | — |
| 2025-10-16 | $2.64 | $3.05 | 134,333 | — | — |
| 2025-10-15 | $3.05 | $3.51 | 78,333 | — | — |
| 2025-10-14 | $3.24 | $3.74 | 232,267 | — | — |
| 2025-10-13 | $2.89 | $3.33 | 102,533 | — | — |
| 2025-10-10 | $2.47 | $2.84 | 91,933 | — | — |
| 2025-10-09 | $2.59 | $2.99 | 34,667 | — | — |
| 2025-10-08 | $2.67 | $3.08 | 153,800 | — | — |
| 2025-10-07 | $2.85 | $3.29 | 173,133 | — | — |
| 2025-10-06 | $2.35 | $2.71 | 25,667 | — | — |
| 2025-10-03 | $2.13 | $2.46 | 21,333 | — | — |
| 2025-10-02 | $2.17 | $2.50 | 75,667 | — | — |
| 2025-10-01 | $2.13 | $2.46 | 206,400 | — | — |
| 2025-09-30 | $1.76 | $2.02 | 68,133 | — | — |
| 2025-09-29 | $1.66 | $1.92 | 44,067 | — | — |
| 2025-09-26 | $1.59 | $1.84 | 19,667 | — | — |
| 2025-09-25 | $1.46 | $1.68 | 2,400 | — | — |
| 2025-09-24 | $1.45 | $1.67 | 19,467 | — | — |
| 2025-09-23 | $1.51 | $1.74 | 25,600 | — | — |
| 2025-09-22 | $1.53 | $1.77 | 71,400 | — | — |
| 2025-09-19 | $1.53 | $1.77 | 46,267 | — | — |
| 2025-09-18 | $1.50 | $1.73 | 24,933 | — | — |
| 2025-09-17 | $1.51 | $1.74 | 9,467 | — | — |
| 2025-09-16 | $1.56 | $1.80 | 38,400 | — | — |
| 2025-09-15 | $1.58 | $1.82 | 54,267 | — | — |
| 2025-09-12 | $1.53 | $1.76 | 25,667 | — | — |
| 2025-09-11 | $1.50 | $1.73 | 10,667 | — | — |
| 2025-09-10 | $1.50 | $1.73 | 11,200 | — | — |
| 2025-09-09 | $1.46 | $1.68 | 12,867 | — | — |
| 2025-09-08 | $1.38 | $1.59 | 14,733 | — | — |
| 2025-09-05 | $1.29 | $1.49 | 3,667 | — | — |
| 2025-09-04 | $1.31 | $1.51 | 27,000 | — | — |
| 2025-09-03 | $1.32 | $1.53 | 12,533 | — | — |
| 2025-09-02 | $1.32 | $1.53 | 16,933 | — | — |
| 2025-08-29 | $1.39 | $1.60 | 7,267 | — | — |
| 2025-08-28 | $1.44 | $1.66 | 17,000 | — | — |
| 2025-08-27 | $1.39 | $1.60 | 1,467 | — | — |
| 2025-08-26 | $1.40 | $1.61 | 6,200 | — | — |
| 2025-08-25 | $1.42 | $1.63 | 13,467 | — | — |
| 2025-08-22 | $1.44 | $1.66 | 14,933 | — | — |
| 2025-08-21 | $1.36 | $1.57 | 29,267 | — | — |
| 2025-08-20 | $1.30 | $1.50 | 13,867 | — | — |
| 2025-08-19 | $1.26 | $1.46 | 24,800 | — | — |
| 2025-08-18 | $1.35 | $1.56 | 8,000 | — | — |
| 2025-08-15 | $1.43 | $1.65 | 6,733 | — | — |
| 2025-08-14 | $1.42 | $1.63 | 13,133 | — | — |
| 2025-08-13 | $1.46 | $1.69 | 27,333 | — | — |
| 2025-08-12 | $1.50 | $1.73 | 54,600 | — | — |
| 2025-08-11 | $1.39 | $1.60 | 21,733 | — | — |
| 2025-08-08 | $1.44 | $1.66 | 5,000 | — | — |
| 2025-08-07 | $1.46 | $1.68 | 66,200 | — | — |
| 2025-08-06 | $1.47 | $1.70 | 3,533 | — | — |
| 2025-08-05 | $1.44 | $1.66 | 6,400 | — | — |
| 2025-08-04 | $1.43 | $1.65 | 43,400 | — | — |
| 2025-08-01 | $1.46 | $1.68 | 17,200 | — | — |
| 2025-07-31 | $1.47 | $1.69 | 60,200 | — | — |
| 2025-07-30 | $1.44 | $1.67 | 17,400 | — | — |
| 2025-07-29 | $1.45 | $1.68 | 33,333 | — | — |
| 2025-07-28 | $1.47 | $1.70 | 26,400 | — | — |
| 2025-07-25 | $1.48 | $1.71 | 116,533 | — | — |
| 2025-07-24 | $1.40 | $1.62 | 113,867 | — | — |
| 2025-07-23 | $1.49 | $1.71 | 72,600 | — | — |
| 2025-07-22 | $1.53 | $1.77 | 148,533 | — | — |
| 2025-07-21 | $1.52 | $1.75 | 475,467 | — | — |
| 2025-07-18 | $1.22 | $1.40 | 218,467 | — | — |
| 2025-07-17 | $1.05 | $1.21 | 91,400 | — | — |
| 2025-07-16 | $0.90 | $1.04 | 18,000 | — | — |
| 2025-07-15 | $0.83 | $0.96 | 7,000 | — | — |
| 2025-07-14 | $0.81 | $0.93 | 6,667 | — | — |
| 2025-07-11 | $0.81 | $0.93 | 22,067 | — | — |
| 2025-07-10 | $0.78 | $0.90 | 7,000 | — | — |
| 2025-07-09 | $0.75 | $0.87 | 3,600 | — | — |
| 2025-07-08 | $0.76 | $0.87 | 67 | — | — |
| 2025-07-07 | $0.76 | $0.87 | 42,200 | — | — |
| 2025-07-03 | $0.79 | $0.91 | 3,467 | — | — |
| 2025-07-02 | $0.77 | $0.88 | 7,333 | — | — |
| 2025-07-01 | $0.75 | $0.87 | 0 | — | — |
| 2025-06-30 | $0.75 | $0.87 | 7,000 | — | — |
| 2025-06-27 | $0.77 | $0.88 | 34,200 | — | — |
| 2025-06-26 | $0.79 | $0.91 | 12,267 | — | — |
| 2025-06-25 | $0.75 | $0.87 | 9,400 | — | — |
| 2025-06-24 | $0.72 | $0.84 | 12,667 | — | — |
| 2025-06-23 | $0.67 | $0.78 | 1,733 | — | — |
| 2025-06-20 | $0.68 | $0.78 | 10,067 | — | — |
| 2025-06-18 | $0.66 | $0.76 | 21,267 | — | — |
| 2025-06-17 | $0.64 | $0.74 | 18,067 | — | — |
| 2025-06-16 | $0.60 | $0.69 | 28,000 | — | — |
| 2025-06-13 | $0.58 | $0.67 | 0 | — | — |
| 2025-06-12 | $0.58 | $0.67 | 4,200 | — | — |
| 2025-06-11 | $0.60 | $0.69 | 4,467 | — | — |
| 2025-06-10 | $0.56 | $0.64 | 7,533 | — | — |
| 2025-06-09 | $0.57 | $0.66 | 2,333 | — | — |
| 2025-06-06 | $0.57 | $0.66 | 8,800 | — | — |
| 2025-06-05 | $0.59 | $0.68 | 49,400 | — | — |
| 2025-06-04 | $0.62 | $0.72 | 15,267 | — | — |
| 2025-06-03 | $0.64 | $0.74 | 30,733 | — | — |
| 2025-06-02 | $0.65 | $0.74 | 67 | — | — |
| 2025-05-30 | $0.62 | $0.71 | 800 | — | — |
| 2025-05-29 | $0.59 | $0.67 | 0 | — | — |
| 2025-05-28 | $0.59 | $0.67 | 39,533 | — | — |
| 2025-05-27 | $0.58 | $0.67 | 51,800 | — | — |
| 2025-05-23 | $0.62 | $0.71 | 1,867 | — | — |
| 2025-05-22 | $0.64 | $0.74 | 1,200 | — | — |
| 2025-05-21 | $0.65 | $0.74 | 40,067 | — | — |
| 2025-05-20 | $0.55 | $0.64 | 0 | — | — |
| 2025-05-19 | $0.55 | $0.64 | 3,400 | — | — |
| 2025-05-16 | $0.61 | $0.71 | 4,400 | — | — |
| 2025-05-15 | $0.63 | $0.73 | 400 | — | — |
| 2025-05-14 | $0.66 | $0.77 | 19,467 | — | — |
| 2025-05-13 | $0.65 | $0.75 | 3,400 | — | — |
| 2025-05-12 | $0.68 | $0.78 | 1,667 | — | — |
| 2025-05-09 | $0.69 | $0.79 | 39,333 | — | — |
| 2025-05-08 | $0.65 | $0.75 | 37,667 | — | — |
| 2025-05-07 | $0.63 | $0.73 | 18,000 | — | — |
| 2025-05-06 | $0.65 | $0.75 | 16,067 | — | — |
| 2025-05-05 | $0.63 | $0.73 | 11,800 | — | — |
| 2025-05-02 | $0.68 | $0.78 | 23,867 | — | — |
| 2025-05-01 | $0.68 | $0.79 | 9,867 | — | — |
| 2025-04-30 | $0.65 | $0.75 | 80,333 | — | — |
| 2025-04-29 | $0.69 | $0.80 | 37,733 | — | — |
| 2025-04-28 | $0.64 | $0.74 | 133 | — | — |
| 2025-04-25 | $0.63 | $0.73 | 6,667 | — | — |
| 2025-04-24 | $0.65 | $0.74 | 37,200 | — | — |
| 2025-04-23 | $0.64 | $0.74 | 34,400 | — | — |
| 2025-04-22 | $0.60 | $0.70 | 18,267 | — | — |
| 2025-04-21 | $0.63 | $0.73 | 29,400 | — | — |
| 2025-04-17 | $0.65 | $0.75 | 31,467 | — | — |
| 2025-04-16 | $0.57 | $0.66 | 16,733 | — | — |
| 2025-04-15 | $0.59 | $0.67 | 11,933 | — | — |
| 2025-04-14 | $0.50 | $0.58 | 7,533 | — | — |
| 2025-04-11 | $0.41 | $0.47 | 0 | — | — |
| 2025-04-10 | $0.41 | $0.47 | 7,333 | — | — |
| 2025-04-09 | $0.41 | $0.47 | 9,800 | — | — |
| 2025-04-08 | $0.37 | $0.43 | 0 | — | — |
| 2025-04-07 | $0.37 | $0.43 | 29,533 | — | — |
| 2025-04-04 | $0.39 | $0.45 | 1,133 | — | — |
| 2025-04-03 | $0.44 | $0.51 | 0 | — | — |
| 2025-04-02 | $0.44 | $0.51 | 3,533 | — | — |
| 2025-04-01 | $0.44 | $0.51 | 6,800 | — | — |
| 2025-03-31 | $0.42 | $0.49 | 8,400 | — | — |
| 2025-03-28 | $0.46 | $0.53 | 14,400 | — | — |
| 2025-03-27 | $0.45 | $0.51 | 1,200 | — | — |
| 2025-03-26 | $0.46 | $0.53 | 4,467 | — | — |
| 2025-03-25 | $0.43 | $0.50 | 3,000 | — | — |
| 2025-03-24 | $0.33 | $0.38 | 3,800 | — | — |
| 2025-03-21 | $0.34 | $0.39 | 21,667 | — | — |
| 2025-03-20 | $0.32 | $0.37 | 1,667 | — | — |
| 2025-03-19 | $0.26 | $0.30 | 1,400 | — | — |
| 2025-03-18 | $0.26 | $0.30 | 0 | — | — |
| 2025-03-17 | $0.26 | $0.30 | 0 | — | — |
| 2025-03-14 | $0.26 | $0.30 | 0 | — | — |
| 2025-03-13 | $0.26 | $0.30 | 11,667 | — | — |
| 2025-03-12 | $0.26 | $0.30 | 16,667 | — | — |
| 2025-03-11 | $0.26 | $0.30 | 17,000 | — | — |
| 2025-03-10 | $0.27 | $0.31 | 27,067 | — | — |
| 2025-03-07 | $0.27 | $0.31 | 18,400 | — | — |
| 2025-03-06 | $0.29 | $0.33 | 333 | — | — |
| 2025-03-05 | $0.33 | $0.38 | 266,667 | — | — |
| 2025-03-04 | $0.26 | $0.30 | 67 | — | — |
| 2025-03-03 | $0.27 | $0.31 | 0 | — | — |
| 2025-02-28 | $0.27 | $0.31 | 67 | — | — |
| 2025-02-27 | $0.27 | $0.31 | 333 | — | — |
| 2025-02-26 | $0.30 | $0.34 | 0 | — | — |
| 2025-02-25 | $0.30 | $0.34 | 0 | — | — |
| 2025-02-24 | $0.30 | $0.34 | 8,667 | — | — |
| 2025-02-21 | $0.28 | $0.32 | 0 | — | — |
| 2025-02-20 | $0.28 | $0.32 | 0 | — | — |
| 2025-02-19 | $0.28 | $0.32 | 0 | — | — |
| 2025-02-18 | $0.28 | $0.32 | 1,467 | — | — |
| 2025-02-14 | $0.29 | $0.33 | 7,000 | — | — |
| 2025-02-13 | $0.27 | $0.31 | 200 | — | — |
| 2025-02-12 | $0.29 | $0.34 | 0 | — | — |
| 2025-02-11 | $0.29 | $0.34 | 0 | — | — |
| 2025-02-10 | $0.29 | $0.34 | 0 | — | — |
| 2025-02-07 | $0.29 | $0.34 | 0 | — | — |
| 2025-02-06 | $0.29 | $0.34 | 0 | — | — |
| 2025-02-05 | $0.29 | $0.34 | 867 | — | — |
| 2025-02-04 | $0.27 | $0.31 | 10,000 | — | — |
| 2025-02-03 | $0.26 | $0.29 | 67 | — | — |
| 2025-01-31 | $0.30 | $0.35 | 0 | — | — |
| 2025-01-30 | $0.30 | $0.35 | 0 | — | — |
| 2025-01-29 | $0.30 | $0.35 | 60,200 | — | — |
| 2025-01-28 | $0.29 | $0.33 | 0 | — | — |
| 2025-01-27 | $0.29 | $0.33 | 0 | — | — |
| 2025-01-24 | $0.29 | $0.33 | 333 | — | — |
| 2025-01-23 | $0.27 | $0.32 | 600 | — | — |
| 2025-01-22 | $0.27 | $0.31 | 1,200 | — | — |
| 2025-01-21 | $0.29 | $0.33 | 200 | — | — |
| 2025-01-17 | $0.30 | $0.35 | 0 | — | — |
| 2025-01-16 | $0.30 | $0.35 | 3,733 | — | — |
| 2025-01-15 | $0.29 | $0.34 | 867 | — | — |
| 2025-01-14 | $0.30 | $0.35 | 0 | — | — |
| 2025-01-13 | $0.30 | $0.35 | 6,667 | — | — |
| 2025-01-10 | $0.30 | $0.35 | 23,667 | — | — |
| 2025-01-08 | $0.30 | $0.35 | 16,733 | — | — |
| 2025-01-07 | $0.32 | $0.37 | 89,667 | — | — |
| 2025-01-06 | $0.31 | $0.36 | 42,267 | — | — |
| 2025-01-03 | $0.32 | $0.37 | 40,800 | — | — |
| 2025-01-02 | $0.32 | $0.37 | 333 | — | — |