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
- 2021-09-07 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 | $3.34 | $3.34 | 434,400 | — | — |
| 2025-12-30 | $3.32 | $3.32 | 371,200 | — | — |
| 2025-12-29 | $3.37 | $3.37 | 420,400 | — | — |
| 2025-12-26 | $3.39 | $3.39 | 306,500 | — | — |
| 2025-12-24 | $3.48 | $3.48 | 98,200 | — | — |
| 2025-12-23 | $3.47 | $3.47 | 207,500 | — | — |
| 2025-12-22 | $3.46 | $3.46 | 359,800 | — | — |
| 2025-12-19 | $3.43 | $3.43 | 501,200 | — | — |
| 2025-12-18 | $3.37 | $3.37 | 315,900 | — | — |
| 2025-12-17 | $3.41 | $3.41 | 363,700 | — | — |
| 2025-12-16 | $3.42 | $3.42 | 376,200 | — | — |
| 2025-12-15 | $3.47 | $3.47 | 1,078,600 | — | — |
| 2025-12-12 | $3.30 | $3.30 | 293,200 | — | — |
| 2025-12-11 | $3.29 | $3.29 | 265,300 | — | — |
| 2025-12-10 | $3.28 | $3.28 | 251,400 | — | — |
| 2025-12-09 | $3.27 | $3.27 | 544,900 | — | — |
| 2025-12-08 | $3.42 | $3.42 | 484,800 | — | — |
| 2025-12-05 | $3.36 | $3.36 | 251,500 | — | — |
| 2025-12-04 | $3.39 | $3.39 | 278,900 | — | — |
| 2025-12-03 | $3.36 | $3.36 | 329,100 | — | — |
| 2025-12-02 | $3.35 | $3.35 | 426,200 | — | — |
| 2025-12-01 | $3.32 | $3.32 | 504,600 | — | — |
| 2025-11-28 | $3.24 | $3.24 | 188,700 | — | — |
| 2025-11-26 | $3.23 | $3.23 | 823,800 | — | — |
| 2025-11-25 | $3.19 | $3.19 | 790,900 | — | — |
| 2025-11-24 | $3.17 | $3.17 | 602,000 | — | — |
| 2025-11-21 | $3.23 | $3.23 | 2,144,700 | — | — |
| 2025-11-20 | $3.47 | $3.46 | 732,200 | — | — |
| 2025-11-19 | $3.58 | $3.58 | 557,000 | — | — |
| 2025-11-18 | $3.58 | $3.58 | 552,200 | — | — |
| 2025-11-17 | $3.54 | $3.54 | 572,900 | — | — |
| 2025-11-14 | $3.46 | $3.46 | 367,200 | — | — |
| 2025-11-13 | $3.36 | $3.36 | 338,500 | — | — |
| 2025-11-12 | $3.47 | $3.47 | 474,600 | — | — |
| 2025-11-11 | $3.49 | $3.48 | 277,200 | — | — |
| 2025-11-10 | $3.53 | $3.53 | 780,000 | — | — |
| 2025-11-07 | $3.43 | $3.43 | 417,500 | — | — |
| 2025-11-06 | $3.40 | $3.40 | 549,600 | — | — |
| 2025-11-05 | $3.40 | $3.40 | 1,620,000 | — | — |
| 2025-11-04 | $3.14 | $3.14 | 641,400 | — | — |
| 2025-11-03 | $3.18 | $3.18 | 680,700 | — | — |
| 2025-10-31 | $3.20 | $3.20 | 575,100 | — | — |
| 2025-10-30 | $3.26 | $3.26 | 450,600 | — | — |
| 2025-10-29 | $3.39 | $3.39 | 1,373,000 | — | — |
| 2025-10-28 | $3.28 | $3.28 | 208,600 | — | — |
| 2025-10-27 | $3.27 | $3.27 | 388,000 | — | — |
| 2025-10-24 | $3.22 | $3.22 | 458,400 | — | — |
| 2025-10-23 | $3.24 | $3.24 | 543,900 | — | — |
| 2025-10-22 | $3.20 | $3.20 | 557,600 | — | — |
| 2025-10-21 | $3.37 | $3.37 | 766,500 | — | — |
| 2025-10-20 | $3.28 | $3.28 | 235,300 | — | — |
| 2025-10-17 | $3.26 | $3.26 | 385,200 | — | — |
| 2025-10-16 | $3.29 | $3.29 | 545,000 | — | — |
| 2025-10-15 | $3.22 | $3.22 | 250,600 | — | — |
| 2025-10-14 | $3.27 | $3.27 | 369,000 | — | — |
| 2025-10-13 | $3.24 | $3.24 | 299,900 | — | — |
| 2025-10-10 | $3.19 | $3.19 | 701,500 | — | — |
| 2025-10-09 | $3.28 | $3.28 | 438,900 | — | — |
| 2025-10-08 | $3.35 | $3.35 | 426,600 | — | — |
| 2025-10-07 | $3.41 | $3.41 | 891,000 | — | — |
| 2025-10-06 | $3.28 | $3.28 | 611,800 | — | — |
| 2025-10-03 | $3.29 | $3.29 | 899,900 | — | — |
| 2025-10-02 | $3.23 | $3.23 | 568,900 | — | — |
| 2025-10-01 | $3.21 | $3.21 | 765,800 | — | — |
| 2025-09-30 | $3.22 | $3.22 | 448,100 | — | — |
| 2025-09-29 | $3.25 | $3.25 | 676,600 | — | — |
| 2025-09-26 | $3.18 | $3.18 | 553,700 | — | — |
| 2025-09-25 | $3.13 | $3.13 | 473,000 | — | — |
| 2025-09-24 | $3.21 | $3.21 | 871,900 | — | — |
| 2025-09-23 | $3.17 | $3.17 | 698,500 | — | — |
| 2025-09-22 | $3.26 | $3.26 | 417,200 | — | — |
| 2025-09-19 | $3.23 | $3.23 | 667,900 | — | — |
| 2025-09-18 | $3.28 | $3.28 | 481,700 | — | — |
| 2025-09-17 | $3.24 | $3.24 | 776,700 | — | — |
| 2025-09-16 | $3.19 | $3.19 | 762,700 | — | — |
| 2025-09-15 | $3.24 | $3.24 | 620,700 | — | — |
| 2025-09-12 | $3.28 | $3.28 | 546,700 | — | — |
| 2025-09-11 | $3.27 | $3.27 | 312,700 | — | — |
| 2025-09-10 | $3.23 | $3.23 | 385,600 | — | — |
| 2025-09-09 | $3.30 | $3.30 | 624,500 | — | — |
| 2025-09-08 | $3.22 | $3.22 | 743,400 | — | — |
| 2025-09-05 | $3.34 | $3.34 | 862,900 | — | — |
| 2025-09-04 | $3.33 | $3.33 | 765,300 | — | — |
| 2025-09-03 | $3.40 | $3.40 | 610,400 | — | — |
| 2025-09-02 | $3.36 | $3.36 | 656,800 | — | — |
| 2025-08-29 | $3.42 | $3.42 | 454,600 | — | — |
| 2025-08-28 | $3.46 | $3.46 | 308,000 | — | — |
| 2025-08-27 | $3.48 | $3.48 | 589,000 | — | — |
| 2025-08-26 | $3.46 | $3.46 | 366,100 | — | — |
| 2025-08-25 | $3.50 | $3.50 | 361,400 | — | — |
| 2025-08-22 | $3.47 | $3.47 | 292,600 | — | — |
| 2025-08-21 | $3.44 | $3.44 | 351,000 | — | — |
| 2025-08-20 | $3.45 | $3.45 | 814,500 | — | — |
| 2025-08-19 | $3.53 | $3.53 | 344,900 | — | — |
| 2025-08-18 | $3.51 | $3.51 | 309,400 | — | — |
| 2025-08-15 | $3.57 | $3.57 | 819,400 | — | — |
| 2025-08-14 | $3.46 | $3.46 | 241,500 | — | — |
| 2025-08-13 | $3.54 | $3.54 | 499,200 | — | — |
| 2025-08-12 | $3.49 | $3.49 | 338,600 | — | — |
| 2025-08-11 | $3.48 | $3.48 | 341,400 | — | — |
| 2025-08-08 | $3.46 | $3.46 | 196,400 | — | — |
| 2025-08-07 | $3.48 | $3.48 | 490,300 | — | — |
| 2025-08-06 | $3.53 | $3.53 | 329,900 | — | — |
| 2025-08-05 | $3.56 | $3.56 | 568,100 | — | — |
| 2025-08-04 | $3.47 | $3.47 | 303,000 | — | — |
| 2025-08-01 | $3.39 | $3.39 | 454,000 | — | — |
| 2025-07-31 | $3.42 | $3.42 | 454,000 | — | — |
| 2025-07-30 | $3.43 | $3.43 | 521,000 | — | — |
| 2025-07-29 | $3.43 | $3.43 | 804,900 | — | — |
| 2025-07-28 | $3.50 | $3.50 | 527,200 | — | — |
| 2025-07-25 | $3.55 | $3.55 | 405,100 | — | — |
| 2025-07-24 | $3.54 | $3.54 | 618,800 | — | — |
| 2025-07-23 | $3.66 | $3.66 | 1,029,500 | — | — |
| 2025-07-22 | $3.58 | $3.58 | 515,000 | — | — |
| 2025-07-21 | $3.57 | $3.57 | 490,600 | — | — |
| 2025-07-18 | $3.61 | $3.61 | 490,200 | — | — |
| 2025-07-17 | $3.57 | $3.57 | 668,900 | — | — |
| 2025-07-16 | $3.54 | $3.54 | 552,400 | — | — |
| 2025-07-15 | $3.51 | $3.51 | 413,200 | — | — |
| 2025-07-14 | $3.54 | $3.54 | 359,900 | — | — |
| 2025-07-11 | $3.55 | $3.55 | 433,800 | — | — |
| 2025-07-10 | $3.53 | $3.53 | 303,300 | — | — |
| 2025-07-09 | $3.50 | $3.50 | 357,300 | — | — |
| 2025-07-08 | $3.50 | $3.50 | 589,800 | — | — |
| 2025-07-07 | $3.51 | $3.51 | 528,800 | — | — |
| 2025-07-03 | $3.64 | $3.64 | 497,900 | — | — |
| 2025-07-02 | $3.75 | $3.75 | 1,475,100 | — | — |
| 2025-07-01 | $3.56 | $3.56 | 195,100 | — | — |
| 2025-06-30 | $3.57 | $3.57 | 293,800 | — | — |
| 2025-06-27 | $3.59 | $3.59 | 681,500 | — | — |
| 2025-06-26 | $3.52 | $3.52 | 182,700 | — | — |
| 2025-06-25 | $3.51 | $3.51 | 819,500 | — | — |
| 2025-06-24 | $3.47 | $3.46 | 285,500 | — | — |
| 2025-06-23 | $3.42 | $3.42 | 454,800 | — | — |
| 2025-06-20 | $3.38 | $3.38 | 445,800 | — | — |
| 2025-06-18 | $3.44 | $3.44 | 506,600 | — | — |
| 2025-06-17 | $3.45 | $3.45 | 859,900 | — | — |
| 2025-06-16 | $3.67 | $3.67 | 808,600 | — | — |
| 2025-06-13 | $3.52 | $3.52 | 220,000 | — | — |
| 2025-06-12 | $3.54 | $3.54 | 443,700 | — | — |
| 2025-06-11 | $3.56 | $3.56 | 687,300 | — | — |
| 2025-06-10 | $3.51 | $3.51 | 671,600 | — | — |
| 2025-06-09 | $3.57 | $3.57 | 1,892,300 | — | — |
| 2025-06-06 | $3.42 | $3.42 | 553,800 | — | — |
| 2025-06-05 | $3.43 | $3.43 | 621,200 | — | — |
| 2025-06-04 | $3.47 | $3.47 | 253,700 | — | — |
| 2025-06-03 | $3.37 | $3.37 | 319,900 | — | — |
| 2025-06-02 | $3.30 | $3.30 | 386,300 | — | — |
| 2025-05-30 | $3.25 | $3.25 | 981,700 | — | — |
| 2025-05-29 | $3.53 | $3.53 | 412,100 | — | — |
| 2025-05-28 | $3.60 | $3.60 | 411,900 | — | — |
| 2025-05-27 | $3.66 | $3.66 | 846,800 | — | — |
| 2025-05-23 | $3.50 | $3.50 | 186,800 | — | — |
| 2025-05-22 | $3.54 | $3.54 | 303,300 | — | — |
| 2025-05-21 | $3.53 | $3.53 | 241,200 | — | — |
| 2025-05-20 | $3.54 | $3.54 | 337,200 | — | — |
| 2025-05-19 | $3.57 | $3.57 | 400,700 | — | — |
| 2025-05-16 | $3.60 | $3.60 | 387,700 | — | — |
| 2025-05-15 | $3.61 | $3.61 | 310,600 | — | — |
| 2025-05-14 | $3.62 | $3.62 | 403,600 | — | — |
| 2025-05-13 | $3.72 | $3.72 | 414,400 | — | — |
| 2025-05-12 | $3.75 | $3.75 | 625,800 | — | — |
| 2025-05-09 | $3.72 | $3.72 | 590,400 | — | — |
| 2025-05-08 | $3.67 | $3.67 | 520,100 | — | — |
| 2025-05-07 | $3.72 | $3.72 | 528,200 | — | — |
| 2025-05-06 | $3.69 | $3.69 | 710,700 | — | — |
| 2025-05-05 | $3.49 | $3.49 | 189,500 | — | — |
| 2025-05-02 | $3.50 | $3.50 | 470,800 | — | — |
| 2025-05-01 | $3.43 | $3.43 | 375,000 | — | — |
| 2025-04-30 | $3.42 | $3.42 | 610,000 | — | — |
| 2025-04-29 | $3.38 | $3.38 | 269,800 | — | — |
| 2025-04-28 | $3.34 | $3.34 | 680,300 | — | — |
| 2025-04-25 | $3.24 | $3.24 | 722,700 | — | — |
| 2025-04-24 | $3.32 | $3.32 | 612,800 | — | — |
| 2025-04-23 | $3.23 | $3.23 | 460,000 | — | — |
| 2025-04-22 | $3.15 | $3.15 | 461,600 | — | — |
| 2025-04-21 | $3.16 | $3.16 | 303,500 | — | — |
| 2025-04-17 | $3.13 | $3.13 | 345,100 | — | — |
| 2025-04-16 | $3.14 | $3.14 | 486,500 | — | — |
| 2025-04-15 | $3.25 | $3.25 | 796,000 | — | — |
| 2025-04-14 | $3.00 | $3.00 | 336,700 | — | — |
| 2025-04-11 | $2.91 | $2.91 | 348,700 | — | — |
| 2025-04-10 | $2.92 | $2.92 | 395,600 | — | — |
| 2025-04-09 | $2.92 | $2.92 | 588,100 | — | — |
| 2025-04-08 | $2.68 | $2.68 | 570,500 | — | — |
| 2025-04-07 | $2.82 | $2.82 | 526,600 | — | — |
| 2025-04-04 | $2.83 | $2.83 | 1,085,300 | — | — |
| 2025-04-03 | $2.92 | $2.92 | 672,200 | — | — |
| 2025-04-02 | $3.18 | $3.18 | 359,500 | — | — |
| 2025-04-01 | $3.22 | $3.22 | 268,400 | — | — |
| 2025-03-31 | $3.18 | $3.18 | 478,800 | — | — |
| 2025-03-28 | $3.39 | $3.39 | 491,900 | — | — |
| 2025-03-27 | $3.25 | $3.25 | 171,700 | — | — |
| 2025-03-26 | $3.30 | $3.30 | 863,100 | — | — |
| 2025-03-25 | $3.31 | $3.31 | 292,800 | — | — |
| 2025-03-24 | $3.38 | $3.38 | 398,800 | — | — |
| 2025-03-21 | $3.44 | $3.44 | 297,900 | — | — |
| 2025-03-20 | $3.32 | $3.32 | 302,100 | — | — |
| 2025-03-19 | $3.49 | $3.49 | 1,073,600 | — | — |
| 2025-03-18 | $3.26 | $3.26 | 207,100 | — | — |
| 2025-03-17 | $3.31 | $3.31 | 285,000 | — | — |
| 2025-03-14 | $3.28 | $3.28 | 370,300 | — | — |
| 2025-03-13 | $3.07 | $3.07 | 454,900 | — | — |
| 2025-03-12 | $3.10 | $3.10 | 967,100 | — | — |
| 2025-03-11 | $3.05 | $3.05 | 1,159,000 | — | — |
| 2025-03-10 | $3.21 | $3.21 | 419,700 | — | — |
| 2025-03-07 | $3.42 | $3.42 | 334,200 | — | — |
| 2025-03-06 | $3.39 | $3.39 | 700,900 | — | — |
| 2025-03-05 | $3.24 | $3.24 | 1,986,200 | — | — |
| 2025-03-04 | $3.54 | $3.54 | 539,200 | — | — |
| 2025-03-03 | $3.55 | $3.55 | 392,500 | — | — |
| 2025-02-28 | $3.62 | $3.62 | 362,800 | — | — |
| 2025-02-27 | $3.54 | $3.54 | 379,300 | — | — |
| 2025-02-26 | $3.57 | $3.57 | 460,400 | — | — |
| 2025-02-25 | $3.56 | $3.56 | 620,100 | — | — |
| 2025-02-24 | $3.75 | $3.75 | 377,100 | — | — |
| 2025-02-21 | $3.79 | $3.79 | 584,800 | — | — |
| 2025-02-20 | $3.83 | $3.83 | 209,100 | — | — |
| 2025-02-19 | $3.83 | $3.83 | 723,400 | — | — |
| 2025-02-18 | $3.83 | $3.83 | 447,900 | — | — |
| 2025-02-14 | $3.77 | $3.77 | 394,800 | — | — |
| 2025-02-13 | $3.72 | $3.72 | 521,000 | — | — |
| 2025-02-12 | $3.75 | $3.75 | 901,200 | — | — |
| 2025-02-11 | $3.65 | $3.65 | 1,034,000 | — | — |
| 2025-02-10 | $3.79 | $3.79 | 504,600 | — | — |
| 2025-02-07 | $3.80 | $3.80 | 618,900 | — | — |
| 2025-02-06 | $3.87 | $3.87 | 474,200 | — | — |
| 2025-02-05 | $3.88 | $3.88 | 398,600 | — | — |
| 2025-02-04 | $3.83 | $3.83 | 489,100 | — | — |
| 2025-02-03 | $3.79 | $3.79 | 697,200 | — | — |
| 2025-01-31 | $3.90 | $3.90 | 722,200 | — | — |
| 2025-01-30 | $4.06 | $4.06 | 886,100 | — | — |
| 2025-01-29 | $3.82 | $3.82 | 741,100 | — | — |
| 2025-01-28 | $3.94 | $3.94 | 331,500 | — | — |
| 2025-01-27 | $3.94 | $3.94 | 763,700 | — | — |
| 2025-01-24 | $4.01 | $4.01 | 716,300 | — | — |
| 2025-01-23 | $4.12 | $4.12 | 372,500 | — | — |
| 2025-01-22 | $4.12 | $4.12 | 480,800 | — | — |
| 2025-01-21 | $4.08 | $4.08 | 579,300 | — | — |
| 2025-01-17 | $4.12 | $4.12 | 747,600 | — | — |
| 2025-01-16 | $4.12 | $4.12 | 443,500 | — | — |
| 2025-01-15 | $4.18 | $4.18 | 930,800 | — | — |
| 2025-01-14 | $4.18 | $4.18 | 527,000 | — | — |
| 2025-01-13 | $4.27 | $4.27 | 434,500 | — | — |
| 2025-01-10 | $4.24 | $4.24 | 569,100 | — | — |
| 2025-01-08 | $4.14 | $4.14 | 1,391,400 | — | — |
| 2025-01-07 | $4.28 | $4.28 | 455,500 | — | — |
| 2025-01-06 | $4.40 | $4.40 | 934,300 | — | — |
| 2025-01-03 | $4.55 | $4.55 | 928,300 | — | — |
| 2025-01-02 | $4.20 | $4.20 | 1,185,800 | — | — |