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
- 2020-12-11 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 | $2.03 | $2.03 | 113,200 | — | — |
| 2025-12-30 | $2.06 | $2.06 | 54,300 | — | — |
| 2025-12-29 | $2.03 | $2.03 | 118,500 | — | — |
| 2025-12-26 | $2.03 | $2.03 | 80,300 | — | — |
| 2025-12-24 | $2.06 | $2.06 | 43,400 | — | — |
| 2025-12-23 | $2.04 | $2.04 | 75,600 | — | — |
| 2025-12-22 | $2.05 | $2.05 | 79,900 | — | — |
| 2025-12-19 | $1.97 | $1.97 | 84,200 | — | — |
| 2025-12-18 | $1.98 | $1.98 | 142,400 | — | — |
| 2025-12-17 | $1.95 | $1.95 | 148,000 | — | — |
| 2025-12-16 | $2.02 | $2.02 | 141,800 | — | — |
| 2025-12-15 | $2.02 | $2.02 | 221,900 | — | — |
| 2025-12-12 | $2.07 | $2.07 | 116,500 | — | — |
| 2025-12-11 | $2.11 | $2.11 | 94,400 | — | — |
| 2025-12-10 | $2.19 | $2.19 | 162,100 | — | — |
| 2025-12-09 | $2.16 | $2.16 | 54,600 | — | — |
| 2025-12-08 | $2.16 | $2.16 | 259,500 | — | — |
| 2025-12-05 | $2.07 | $2.07 | 70,200 | — | — |
| 2025-12-04 | $2.15 | $2.15 | 76,100 | — | — |
| 2025-12-03 | $2.07 | $2.07 | 192,500 | — | — |
| 2025-12-02 | $2.05 | $2.05 | 119,300 | — | — |
| 2025-12-01 | $2.13 | $2.13 | 111,000 | — | — |
| 2025-11-28 | $2.26 | $2.26 | 108,300 | — | — |
| 2025-11-26 | $2.24 | $2.24 | 113,400 | — | — |
| 2025-11-25 | $2.20 | $2.20 | 97,800 | — | — |
| 2025-11-24 | $2.15 | $2.15 | 267,900 | — | — |
| 2025-11-21 | $2.20 | $2.20 | 81,500 | — | — |
| 2025-11-20 | $2.12 | $2.12 | 273,500 | — | — |
| 2025-11-19 | $2.36 | $2.36 | 77,100 | — | — |
| 2025-11-18 | $2.47 | $2.47 | 34,300 | — | — |
| 2025-11-17 | $2.39 | $2.39 | 92,700 | — | — |
| 2025-11-14 | $2.34 | $2.34 | 72,100 | — | — |
| 2025-11-13 | $2.42 | $2.42 | 112,600 | — | — |
| 2025-11-12 | $2.52 | $2.52 | 105,700 | — | — |
| 2025-11-11 | $2.59 | $2.59 | 48,700 | — | — |
| 2025-11-10 | $2.54 | $2.54 | 38,000 | — | — |
| 2025-11-07 | $2.57 | $2.57 | 207,800 | — | — |
| 2025-11-06 | $2.32 | $2.32 | 133,300 | — | — |
| 2025-11-05 | $2.43 | $2.43 | 88,000 | — | — |
| 2025-11-04 | $2.36 | $2.36 | 241,700 | — | — |
| 2025-11-03 | $2.47 | $2.47 | 112,000 | — | — |
| 2025-10-31 | $2.58 | $2.58 | 77,800 | — | — |
| 2025-10-30 | $2.58 | $2.58 | 94,800 | — | — |
| 2025-10-29 | $2.67 | $2.67 | 181,400 | — | — |
| 2025-10-28 | $2.60 | $2.60 | 181,300 | — | — |
| 2025-10-27 | $2.72 | $2.72 | 294,300 | — | — |
| 2025-10-24 | $3.01 | $3.01 | 90,400 | — | — |
| 2025-10-23 | $2.97 | $2.97 | 326,400 | — | — |
| 2025-10-22 | $2.67 | $2.67 | 240,000 | — | — |
| 2025-10-21 | $2.76 | $2.76 | 370,300 | — | — |
| 2025-10-20 | $2.85 | $2.85 | 210,300 | — | — |
| 2025-10-17 | $2.90 | $2.90 | 418,600 | — | — |
| 2025-10-16 | $2.89 | $2.89 | 671,500 | — | — |
| 2025-10-15 | $3.15 | $3.15 | 179,000 | — | — |
| 2025-10-14 | $3.18 | $3.18 | 277,200 | — | — |
| 2025-10-13 | $3.17 | $3.17 | 402,500 | — | — |
| 2025-10-10 | $3.12 | $3.12 | 366,900 | — | — |
| 2025-10-09 | $3.13 | $3.13 | 104,600 | — | — |
| 2025-10-08 | $3.20 | $3.20 | 102,400 | — | — |
| 2025-10-07 | $3.10 | $3.10 | 168,600 | — | — |
| 2025-10-06 | $3.25 | $3.25 | 553,500 | — | — |
| 2025-10-03 | $3.19 | $3.19 | 121,400 | — | — |
| 2025-10-02 | $3.20 | $3.20 | 172,100 | — | — |
| 2025-10-01 | $3.19 | $3.19 | 248,300 | — | — |
| 2025-09-30 | $3.10 | $3.10 | 920,600 | — | — |
| 2025-09-29 | $3.13 | $3.13 | 105,700 | — | — |
| 2025-09-26 | $3.12 | $3.12 | 185,200 | — | — |
| 2025-09-25 | $3.35 | $3.35 | 110,300 | — | — |
| 2025-09-24 | $3.48 | $3.48 | 74,500 | — | — |
| 2025-09-23 | $3.36 | $3.36 | 160,600 | — | — |
| 2025-09-22 | $3.38 | $3.38 | 365,300 | — | — |
| 2025-09-19 | $3.44 | $3.44 | 249,800 | — | — |
| 2025-09-18 | $3.34 | $3.34 | 513,500 | — | — |
| 2025-09-17 | $3.52 | $3.52 | 5,430,100 | — | — |
| 2025-09-16 | $3.40 | $3.40 | 72,500 | — | — |
| 2025-09-15 | $3.38 | $3.38 | 134,100 | — | — |
| 2025-09-12 | $3.47 | $3.47 | 98,900 | — | — |
| 2025-09-11 | $3.64 | $3.64 | 124,700 | — | — |
| 2025-09-10 | $3.81 | $3.81 | 76,000 | — | — |
| 2025-09-09 | $3.87 | $3.87 | 61,200 | — | — |
| 2025-09-08 | $3.83 | $3.83 | 183,900 | — | — |
| 2025-09-05 | $4.12 | $4.12 | 124,000 | — | — |
| 2025-09-04 | $4.40 | $4.40 | 49,700 | — | — |
| 2025-09-03 | $4.53 | $4.53 | 78,700 | — | — |
| 2025-09-02 | $4.23 | $4.23 | 87,800 | — | — |
| 2025-08-29 | $4.33 | $4.33 | 96,800 | — | — |
| 2025-08-28 | $4.64 | $4.64 | 63,300 | — | — |
| 2025-08-27 | $4.60 | $4.60 | 52,400 | — | — |
| 2025-08-26 | $4.69 | $4.69 | 245,200 | — | — |
| 2025-08-25 | $4.63 | $4.63 | 256,900 | — | — |
| 2025-08-22 | $4.20 | $4.20 | 163,300 | — | — |
| 2025-08-21 | $4.60 | $4.60 | 92,100 | — | — |
| 2025-08-20 | $4.13 | $4.13 | 366,900 | — | — |
| 2025-08-19 | $4.27 | $4.27 | 108,100 | — | — |
| 2025-08-18 | $4.45 | $4.45 | 142,700 | — | — |
| 2025-08-15 | $4.11 | $4.11 | 339,400 | — | — |
| 2025-08-14 | $4.61 | $4.61 | 121,900 | — | — |
| 2025-08-13 | $4.61 | $4.61 | 53,000 | — | — |
| 2025-08-12 | $4.75 | $4.75 | 108,400 | — | — |
| 2025-08-11 | $4.58 | $4.58 | 107,400 | — | — |
| 2025-08-08 | $4.40 | $4.40 | 95,900 | — | — |
| 2025-08-07 | $4.52 | $4.52 | 56,000 | — | — |
| 2025-08-06 | $4.63 | $4.63 | 140,900 | — | — |
| 2025-08-05 | $4.93 | $4.93 | 77,300 | — | — |
| 2025-08-04 | $4.76 | $4.76 | 183,300 | — | — |
| 2025-08-01 | $5.18 | $5.18 | 983,000 | — | — |
| 2025-07-31 | $4.33 | $4.33 | 132,500 | — | — |
| 2025-07-30 | $4.52 | $4.52 | 69,500 | — | — |
| 2025-07-29 | $4.46 | $4.46 | 143,000 | — | — |
| 2025-07-28 | $4.73 | $4.73 | 135,300 | — | — |
| 2025-07-25 | $5.24 | $5.24 | 96,400 | — | — |
| 2025-07-24 | $5.42 | $5.42 | 127,900 | — | — |
| 2025-07-23 | $5.61 | $5.61 | 103,000 | — | — |
| 2025-07-22 | $5.50 | $5.50 | 106,000 | — | — |
| 2025-07-21 | $5.44 | $5.44 | 340,300 | — | — |
| 2025-07-18 | $5.82 | $5.82 | 269,300 | — | — |
| 2025-07-17 | $5.73 | $5.73 | 299,100 | — | — |
| 2025-07-16 | $6.07 | $6.07 | 491,100 | — | — |
| 2025-07-15 | $6.74 | $6.74 | 205,400 | — | — |
| 2025-07-14 | $6.95 | $6.95 | 523,000 | — | — |
| 2025-07-11 | $6.82 | $6.82 | 1,265,300 | — | — |
| 2025-07-10 | $6.67 | $6.67 | 1,023,300 | — | — |
| 2025-07-09 | $6.00 | $6.00 | 973,600 | — | — |
| 2025-07-08 | $5.12 | $5.12 | 802,100 | — | — |
| 2025-07-07 | $5.17 | $5.17 | 1,442,600 | — | — |
| 2025-07-03 | $4.43 | $4.43 | 994,500 | — | — |
| 2025-07-02 | $3.83 | $3.83 | 1,166,200 | — | — |
| 2025-07-01 | $3.87 | $3.87 | 28,238,100 | — | — |
| 2025-06-30 | $3.16 | $3.16 | 123,500 | — | — |
| 2025-06-27 | $3.28 | $3.28 | 134,600 | — | — |
| 2025-06-26 | $3.37 | $3.37 | 1,445,500 | — | — |
| 2025-06-25 | $3.05 | $3.05 | 359,100 | — | — |
| 2025-06-24 | $2.97 | $2.97 | 230,500 | — | — |
| 2025-06-23 | $2.94 | $2.94 | 213,500 | — | — |
| 2025-06-20 | $2.80 | $2.80 | 502,200 | — | — |
| 2025-06-18 | $2.48 | $2.48 | 321,200 | — | — |
| 2025-06-17 | $2.16 | $2.16 | 70,500 | — | — |
| 2025-06-16 | $2.23 | $2.23 | 123,000 | — | — |
| 2025-06-13 | $2.14 | $2.14 | 169,000 | — | — |
| 2025-06-12 | $2.13 | $2.13 | 113,000 | — | — |
| 2025-06-11 | $2.22 | $2.22 | 185,300 | — | — |
| 2025-06-10 | $2.11 | $2.11 | 101,300 | — | — |
| 2025-06-09 | $2.14 | $2.14 | 148,900 | — | — |
| 2025-06-06 | $2.23 | $2.23 | 52,200 | — | — |
| 2025-06-05 | $2.21 | $2.21 | 84,400 | — | — |
| 2025-06-04 | $2.34 | $2.34 | 137,900 | — | — |
| 2025-06-03 | $2.36 | $2.36 | 88,100 | — | — |
| 2025-06-02 | $2.40 | $2.40 | 132,500 | — | — |
| 2025-05-30 | $2.42 | $2.42 | 142,600 | — | — |
| 2025-05-29 | $2.49 | $2.49 | 99,100 | — | — |
| 2025-05-28 | $2.29 | $2.29 | 77,300 | — | — |
| 2025-05-27 | $2.27 | $2.27 | 146,500 | — | — |
| 2025-05-23 | $2.28 | $2.28 | 245,700 | — | — |
| 2025-05-22 | $2.09 | $2.09 | 135,600 | — | — |
| 2025-05-21 | $2.08 | $2.08 | 88,900 | — | — |
| 2025-05-20 | $2.15 | $2.15 | 275,200 | — | — |
| 2025-05-19 | $2.31 | $2.31 | 164,600 | — | — |
| 2025-05-16 | $2.54 | $2.54 | 365,700 | — | — |
| 2025-05-15 | $3.06 | $3.06 | 95,700 | — | — |
| 2025-05-14 | $3.04 | $3.04 | 145,400 | — | — |
| 2025-05-13 | $3.14 | $3.14 | 68,500 | — | — |
| 2025-05-12 | $3.14 | $3.14 | 71,700 | — | — |
| 2025-05-09 | $3.00 | $3.00 | 53,200 | — | — |
| 2025-05-08 | $2.84 | $2.84 | 53,300 | — | — |
| 2025-05-07 | $2.73 | $2.73 | 56,400 | — | — |
| 2025-05-06 | $2.57 | $2.57 | 63,200 | — | — |
| 2025-05-05 | $2.61 | $2.61 | 52,400 | — | — |
| 2025-05-02 | $2.73 | $2.73 | 73,000 | — | — |
| 2025-05-01 | $2.73 | $2.73 | 89,300 | — | — |
| 2025-04-30 | $2.84 | $2.84 | 92,700 | — | — |
| 2025-04-29 | $2.64 | $2.64 | 35,600 | — | — |
| 2025-04-28 | $2.68 | $2.68 | 38,300 | — | — |
| 2025-04-25 | $2.63 | $2.63 | 54,100 | — | — |
| 2025-04-24 | $2.71 | $2.71 | 88,800 | — | — |
| 2025-04-23 | $2.52 | $2.52 | 97,000 | — | — |
| 2025-04-22 | $2.30 | $2.30 | 86,200 | — | — |
| 2025-04-21 | $2.20 | $2.20 | 70,400 | — | — |
| 2025-04-17 | $2.10 | $2.10 | 81,500 | — | — |
| 2025-04-16 | $2.08 | $2.08 | 208,300 | — | — |
| 2025-04-15 | $2.19 | $2.19 | 79,200 | — | — |
| 2025-04-14 | $2.25 | $2.25 | 98,500 | — | — |
| 2025-04-11 | $2.33 | $2.33 | 39,700 | — | — |
| 2025-04-10 | $2.29 | $2.29 | 80,500 | — | — |
| 2025-04-09 | $2.48 | $2.48 | 137,200 | — | — |
| 2025-04-08 | $2.23 | $2.23 | 100,100 | — | — |
| 2025-04-07 | $2.52 | $2.52 | 49,700 | — | — |
| 2025-04-04 | $2.55 | $2.55 | 49,700 | — | — |
| 2025-04-03 | $2.57 | $2.57 | 79,300 | — | — |
| 2025-04-02 | $2.57 | $2.57 | 160,400 | — | — |
| 2025-04-01 | $2.63 | $2.63 | 168,300 | — | — |
| 2025-03-31 | $2.85 | $2.85 | 145,400 | — | — |
| 2025-03-28 | $3.11 | $3.11 | 125,500 | — | — |
| 2025-03-27 | $3.19 | $3.19 | 41,300 | — | — |
| 2025-03-26 | $3.20 | $3.20 | 76,800 | — | — |
| 2025-03-25 | $3.49 | $3.49 | 66,900 | — | — |
| 2025-03-24 | $3.71 | $3.71 | 43,100 | — | — |
| 2025-03-21 | $3.60 | $3.60 | 62,000 | — | — |
| 2025-03-20 | $3.51 | $3.51 | 39,400 | — | — |
| 2025-03-19 | $3.53 | $3.53 | 32,000 | — | — |
| 2025-03-18 | $3.55 | $3.55 | 34,500 | — | — |
| 2025-03-17 | $3.58 | $3.58 | 69,200 | — | — |
| 2025-03-14 | $3.30 | $3.30 | 50,200 | — | — |
| 2025-03-13 | $3.16 | $3.16 | 73,400 | — | — |
| 2025-03-12 | $3.27 | $3.27 | 58,800 | — | — |
| 2025-03-11 | $3.36 | $3.36 | 52,700 | — | — |
| 2025-03-10 | $3.23 | $3.23 | 116,200 | — | — |
| 2025-03-07 | $3.69 | $3.69 | 73,000 | — | — |
| 2025-03-06 | $3.72 | $3.72 | 177,800 | — | — |
| 2025-03-05 | $3.46 | $3.46 | 73,500 | — | — |
| 2025-03-04 | $3.24 | $3.24 | 87,400 | — | — |
| 2025-03-03 | $3.30 | $3.30 | 147,900 | — | — |
| 2025-02-28 | $3.47 | $3.47 | 53,700 | — | — |
| 2025-02-27 | $3.39 | $3.39 | 129,400 | — | — |
| 2025-02-26 | $3.45 | $3.45 | 70,200 | — | — |
| 2025-02-25 | $3.35 | $3.35 | 231,800 | — | — |
| 2025-02-24 | $3.46 | $3.46 | 948,900 | — | — |
| 2025-02-21 | $3.12 | $3.12 | 152,400 | — | — |
| 2025-02-20 | $3.29 | $3.29 | 94,300 | — | — |
| 2025-02-19 | $3.31 | $3.31 | 253,300 | — | — |
| 2025-02-18 | $3.54 | $3.54 | 506,500 | — | — |
| 2025-02-14 | $4.00 | $4.00 | 146,600 | — | — |
| 2025-02-13 | $4.25 | $4.25 | 116,100 | — | — |
| 2025-02-12 | $3.88 | $3.88 | 146,700 | — | — |
| 2025-02-11 | $3.94 | $3.94 | 74,900 | — | — |
| 2025-02-10 | $4.13 | $4.13 | 56,400 | — | — |
| 2025-02-07 | $4.05 | $4.05 | 125,000 | — | — |
| 2025-02-06 | $4.05 | $4.05 | 119,600 | — | — |
| 2025-02-05 | $4.11 | $4.11 | 164,100 | — | — |
| 2025-02-04 | $3.81 | $3.81 | 131,200 | — | — |
| 2025-02-03 | $3.90 | $3.90 | 134,500 | — | — |
| 2025-01-31 | $3.97 | $3.97 | 115,400 | — | — |
| 2025-01-30 | $3.93 | $3.93 | 269,800 | — | — |
| 2025-01-29 | $4.24 | $4.24 | 64,300 | — | — |
| 2025-01-28 | $4.12 | $4.12 | 134,900 | — | — |
| 2025-01-27 | $4.22 | $4.22 | 324,700 | — | — |
| 2025-01-24 | $4.76 | $4.76 | 199,300 | — | — |
| 2025-01-23 | $4.71 | $4.71 | 368,100 | — | — |
| 2025-01-22 | $5.03 | $5.03 | 328,500 | — | — |
| 2025-01-21 | $5.61 | $5.61 | 242,200 | — | — |
| 2025-01-17 | $5.74 | $5.74 | 628,700 | — | — |
| 2025-01-16 | $5.95 | $5.95 | 560,800 | — | — |
| 2025-01-15 | $5.12 | $5.12 | 222,100 | — | — |
| 2025-01-14 | $5.06 | $5.06 | 287,800 | — | — |
| 2025-01-13 | $4.85 | $4.85 | 538,900 | — | — |
| 2025-01-10 | $5.08 | $5.08 | 826,400 | — | — |
| 2025-01-08 | $4.37 | $4.37 | 317,600 | — | — |
| 2025-01-07 | $4.35 | $4.35 | 224,500 | — | — |
| 2025-01-06 | $4.24 | $4.24 | 228,500 | — | — |
| 2025-01-03 | $4.37 | $4.37 | 218,700 | — | — |
| 2025-01-02 | $4.25 | $4.25 | 139,300 | — | — |