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
- 2016-06-30 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 | $2.17 | $2.17 | 18,300 | — | — |
| 2025-12-30 | $2.08 | $2.08 | 26,700 | — | — |
| 2025-12-29 | $2.03 | $2.03 | 38,100 | — | — |
| 2025-12-26 | $2.08 | $2.08 | 54,800 | — | — |
| 2025-12-24 | $2.20 | $2.20 | 7,000 | — | — |
| 2025-12-23 | $2.23 | $2.23 | 13,700 | — | — |
| 2025-12-22 | $2.24 | $2.24 | 34,500 | — | — |
| 2025-12-19 | $2.15 | $2.15 | 25,900 | — | — |
| 2025-12-18 | $2.06 | $2.06 | 27,200 | — | — |
| 2025-12-17 | $2.02 | $2.02 | 54,800 | — | — |
| 2025-12-16 | $2.07 | $2.07 | 79,900 | — | — |
| 2025-12-15 | $2.33 | $2.33 | 54,400 | — | — |
| 2025-12-12 | $2.44 | $2.44 | 21,700 | — | — |
| 2025-12-11 | $2.42 | $2.42 | 31,100 | — | — |
| 2025-12-10 | $2.40 | $2.40 | 82,400 | — | — |
| 2025-12-09 | $2.46 | $2.46 | 15,900 | — | — |
| 2025-12-08 | $2.44 | $2.44 | 28,200 | — | — |
| 2025-12-05 | $2.53 | $2.53 | 22,000 | — | — |
| 2025-12-04 | $2.54 | $2.54 | 12,200 | — | — |
| 2025-12-03 | $2.42 | $2.42 | 65,000 | — | — |
| 2025-12-02 | $2.45 | $2.45 | 13,600 | — | — |
| 2025-12-01 | $2.45 | $2.45 | 37,100 | — | — |
| 2025-11-28 | $2.63 | $2.63 | 36,700 | — | — |
| 2025-11-26 | $2.58 | $2.58 | 22,900 | — | — |
| 2025-11-25 | $2.52 | $2.52 | 19,200 | — | — |
| 2025-11-24 | $2.46 | $2.46 | 54,700 | — | — |
| 2025-11-21 | $2.42 | $2.42 | 40,900 | — | — |
| 2025-11-20 | $2.31 | $2.31 | 101,200 | — | — |
| 2025-11-19 | $2.54 | $2.54 | 209,100 | — | — |
| 2025-11-18 | $2.57 | $2.57 | 39,500 | — | — |
| 2025-11-17 | $2.49 | $2.49 | 50,800 | — | — |
| 2025-11-14 | $2.60 | $2.60 | 47,400 | — | — |
| 2025-11-13 | $2.57 | $2.57 | 44,600 | — | — |
| 2025-11-12 | $2.64 | $2.64 | 35,000 | — | — |
| 2025-11-11 | $2.73 | $2.73 | 31,700 | — | — |
| 2025-11-10 | $2.65 | $2.65 | 91,200 | — | — |
| 2025-11-07 | $2.58 | $2.58 | 83,500 | — | — |
| 2025-11-06 | $2.72 | $2.72 | 45,200 | — | — |
| 2025-11-05 | $2.77 | $2.77 | 57,600 | — | — |
| 2025-11-04 | $2.85 | $2.85 | 61,000 | — | — |
| 2025-11-03 | $3.12 | $3.12 | 58,800 | — | — |
| 2025-10-31 | $3.34 | $3.34 | 59,100 | — | — |
| 2025-10-30 | $3.29 | $3.29 | 51,500 | — | — |
| 2025-10-29 | $3.42 | $3.42 | 127,900 | — | — |
| 2025-10-28 | $3.58 | $3.58 | 137,200 | — | — |
| 2025-10-27 | $3.75 | $3.75 | 113,100 | — | — |
| 2025-10-24 | $4.01 | $4.01 | 80,200 | — | — |
| 2025-10-23 | $3.86 | $3.86 | 106,800 | — | — |
| 2025-10-22 | $3.71 | $3.71 | 134,400 | — | — |
| 2025-10-21 | $3.87 | $3.87 | 155,400 | — | — |
| 2025-10-20 | $4.10 | $4.10 | 90,800 | — | — |
| 2025-10-17 | $4.21 | $4.21 | 80,500 | — | — |
| 2025-10-16 | $4.39 | $4.39 | 136,500 | — | — |
| 2025-10-15 | $4.81 | $4.81 | 188,800 | — | — |
| 2025-10-14 | $5.07 | $5.07 | 259,400 | — | — |
| 2025-10-13 | $5.37 | $5.37 | 373,800 | — | — |
| 2025-10-10 | $6.33 | $6.33 | 998,700 | — | — |
| 2025-10-09 | $9.46 | $9.46 | 769,000 | — | — |
| 2025-10-08 | $10.36 | $10.36 | 47,433,000 | — | — |
| 2025-10-07 | $4.29 | $4.29 | 290,500 | — | — |
| 2025-10-06 | $3.24 | $3.24 | 4,600 | — | — |
| 2025-10-03 | $3.26 | $3.26 | 30,500 | — | — |
| 2025-10-02 | $3.29 | $3.29 | 56,300 | — | — |
| 2025-10-01 | $3.10 | $3.10 | 9,500 | — | — |
| 2025-09-30 | $3.14 | $3.14 | 2,400 | — | — |
| 2025-09-29 | $3.24 | $3.24 | 5,800 | — | — |
| 2025-09-26 | $3.10 | $3.10 | 6,900 | — | — |
| 2025-09-25 | $3.24 | $3.24 | 1,400 | — | — |
| 2025-09-24 | $3.25 | $3.25 | 4,000 | — | — |
| 2025-09-23 | $3.23 | $3.23 | 4,600 | — | — |
| 2025-09-22 | $3.12 | $3.12 | 8,400 | — | — |
| 2025-09-19 | $3.13 | $3.13 | 16,800 | — | — |
| 2025-09-18 | $3.12 | $3.12 | 12,600 | — | — |
| 2025-09-17 | $3.27 | $3.27 | 28,600 | — | — |
| 2025-09-16 | $3.24 | $3.24 | 17,400 | — | — |
| 2025-09-15 | $3.48 | $3.48 | 17,900 | — | — |
| 2025-09-12 | $3.60 | $3.60 | 49,300 | — | — |
| 2025-09-11 | $3.10 | $3.10 | 20,900 | — | — |
| 2025-09-10 | $2.98 | $2.98 | 6,100 | — | — |
| 2025-09-09 | $3.10 | $3.10 | 16,600 | — | — |
| 2025-09-08 | $3.05 | $3.05 | 5,900 | — | — |
| 2025-09-05 | $3.07 | $3.07 | 5,800 | — | — |
| 2025-09-04 | $3.08 | $3.08 | 7,800 | — | — |
| 2025-09-03 | $3.04 | $3.04 | 31,000 | — | — |
| 2025-09-02 | $3.04 | $3.04 | 23,600 | — | — |
| 2025-08-29 | $2.85 | $2.85 | 21,100 | — | — |
| 2025-08-28 | $2.85 | $2.85 | 3,700 | — | — |
| 2025-08-27 | $2.84 | $2.84 | 7,200 | — | — |
| 2025-08-26 | $2.89 | $2.89 | 31,400 | — | — |
| 2025-08-25 | $2.86 | $2.86 | 10,000 | — | — |
| 2025-08-22 | $3.03 | $3.03 | 20,500 | — | — |
| 2025-08-21 | $2.82 | $2.82 | 4,000 | — | — |
| 2025-08-20 | $2.79 | $2.79 | 3,500 | — | — |
| 2025-08-19 | $2.82 | $2.82 | 10,800 | — | — |
| 2025-08-18 | $2.94 | $2.94 | 5,900 | — | — |
| 2025-08-15 | $2.86 | $2.86 | 2,900 | — | — |
| 2025-08-14 | $2.93 | $2.93 | 9,200 | — | — |
| 2025-08-13 | $2.99 | $2.99 | 26,100 | — | — |
| 2025-08-12 | $2.79 | $2.79 | 8,100 | — | — |
| 2025-08-11 | $2.76 | $2.76 | 18,100 | — | — |
| 2025-08-08 | $2.77 | $2.77 | 10,000 | — | — |
| 2025-08-07 | $2.97 | $2.97 | 6,400 | — | — |
| 2025-08-06 | $2.91 | $2.91 | 29,200 | — | — |
| 2025-08-05 | $3.17 | $3.17 | 11,100 | — | — |
| 2025-08-04 | $3.20 | $3.20 | 19,400 | — | — |
| 2025-08-01 | $3.22 | $3.22 | 21,300 | — | — |
| 2025-07-31 | $3.24 | $3.24 | 8,900 | — | — |
| 2025-07-30 | $3.27 | $3.27 | 424,000 | — | — |
| 2025-07-29 | $3.55 | $3.55 | 10,200 | — | — |
| 2025-07-28 | $3.64 | $3.64 | 7,300 | — | — |
| 2025-07-25 | $3.60 | $3.60 | 88,600 | — | — |
| 2025-07-24 | $3.64 | $3.64 | 75,500 | — | — |
| 2025-07-23 | $3.63 | $3.63 | 67,800 | — | — |
| 2025-07-22 | $3.57 | $3.57 | 10,000 | — | — |
| 2025-07-21 | $3.65 | $3.65 | 31,900 | — | — |
| 2025-07-18 | $3.66 | $3.66 | 14,600 | — | — |
| 2025-07-17 | $3.69 | $3.69 | 67,600 | — | — |
| 2025-07-16 | $3.63 | $3.63 | 15,200 | — | — |
| 2025-07-15 | $3.74 | $3.74 | 9,800 | — | — |
| 2025-07-14 | $3.66 | $3.66 | 40,400 | — | — |
| 2025-07-11 | $3.98 | $3.98 | 29,300 | — | — |
| 2025-07-10 | $3.83 | $3.83 | 18,500 | — | — |
| 2025-07-09 | $4.11 | $4.11 | 68,100 | — | — |
| 2025-07-08 | $3.93 | $3.93 | 38,100 | — | — |
| 2025-07-07 | $3.65 | $3.65 | 24,500 | — | — |
| 2025-07-03 | $3.70 | $3.70 | 40,900 | — | — |
| 2025-07-02 | $3.94 | $3.94 | 83,600 | — | — |
| 2025-07-01 | $3.75 | $3.75 | 62,200 | — | — |
| 2025-06-30 | $3.92 | $3.92 | 57,700 | — | — |
| 2025-06-27 | $3.53 | $3.53 | 68,300 | — | — |
| 2025-06-26 | $3.99 | $3.99 | 222,300 | — | — |
| 2025-06-25 | $3.88 | $3.88 | 2,461,800 | — | — |
| 2025-06-24 | $3.15 | $3.15 | 341,800 | — | — |
| 2025-06-23 | $2.74 | $2.74 | 202,900 | — | — |
| 2025-06-20 | $2.78 | $2.78 | 1,500 | — | — |
| 2025-06-18 | $2.77 | $2.77 | 3,200 | — | — |
| 2025-06-17 | $2.74 | $2.74 | 3,500 | — | — |
| 2025-06-16 | $2.80 | $2.80 | 16,300 | — | — |
| 2025-06-13 | $3.01 | $3.01 | 7,800 | — | — |
| 2025-06-12 | $3.24 | $3.24 | 4,500 | — | — |
| 2025-06-11 | $3.01 | $3.01 | 2,300 | — | — |
| 2025-06-10 | $3.14 | $3.14 | 2,500 | — | — |
| 2025-06-09 | $3.15 | $3.15 | 4,500 | — | — |
| 2025-06-06 | $2.96 | $2.96 | 1,600 | — | — |
| 2025-06-05 | $3.10 | $3.10 | 6,800 | — | — |
| 2025-06-04 | $3.07 | $3.07 | 2,800 | — | — |
| 2025-06-03 | $3.10 | $3.10 | 7,400 | — | — |
| 2025-06-02 | $3.29 | $3.29 | 29,700 | — | — |
| 2025-05-30 | $3.00 | $3.00 | 800 | — | — |
| 2025-05-29 | $2.98 | $2.98 | 15,100 | — | — |
| 2025-05-28 | $2.90 | $2.90 | 2,000 | — | — |
| 2025-05-27 | $2.88 | $2.88 | 3,100 | — | — |
| 2025-05-23 | $3.05 | $3.05 | 0 | — | — |
| 2025-05-22 | $3.05 | $3.05 | 800 | — | — |
| 2025-05-21 | $3.07 | $3.07 | 6,600 | — | — |
| 2025-05-20 | $3.04 | $3.04 | 1,700 | — | — |
| 2025-05-19 | $2.91 | $2.91 | 0 | — | — |
| 2025-05-16 | $2.91 | $2.91 | 12,700 | — | — |
| 2025-05-15 | $3.01 | $3.01 | 3,500 | — | — |
| 2025-05-14 | $3.12 | $3.12 | 5,100 | — | — |
| 2025-05-13 | $3.06 | $3.06 | 8,800 | — | — |
| 2025-05-12 | $3.10 | $3.10 | 13,400 | — | — |
| 2025-05-09 | $3.06 | $3.06 | 14,800 | — | — |
| 2025-05-08 | $3.15 | $3.15 | 4,800 | — | — |
| 2025-05-07 | $3.14 | $3.14 | 7,000 | — | — |
| 2025-05-06 | $3.10 | $3.10 | 59,300 | — | — |
| 2025-05-05 | $2.89 | $2.89 | 2,800 | — | — |
| 2025-05-02 | $2.77 | $2.77 | 11,600 | — | — |
| 2025-05-01 | $2.73 | $2.73 | 1,400 | — | — |
| 2025-04-30 | $2.84 | $2.84 | 1,100 | — | — |
| 2025-04-29 | $2.86 | $2.86 | 3,700 | — | — |
| 2025-04-28 | $2.80 | $2.80 | 6,000 | — | — |
| 2025-04-25 | $2.79 | $2.79 | 7,500 | — | — |
| 2025-04-24 | $2.70 | $2.70 | 12,000 | — | — |
| 2025-04-23 | $2.55 | $2.55 | 9,800 | — | — |
| 2025-04-22 | $2.42 | $2.42 | 5,000 | — | — |
| 2025-04-21 | $2.44 | $2.44 | 8,100 | — | — |
| 2025-04-17 | $2.43 | $2.43 | 6,000 | — | — |
| 2025-04-16 | $2.41 | $2.41 | 5,800 | — | — |
| 2025-04-15 | $2.48 | $2.48 | 15,600 | — | — |
| 2025-04-14 | $2.41 | $2.41 | 24,000 | — | — |
| 2025-04-11 | $2.30 | $2.30 | 30,800 | — | — |
| 2025-04-10 | $2.38 | $2.38 | 1,900 | — | — |
| 2025-04-09 | $2.42 | $2.42 | 2,100 | — | — |
| 2025-04-08 | $2.30 | $2.30 | 5,100 | — | — |
| 2025-04-07 | $2.30 | $2.30 | 7,700 | — | — |
| 2025-04-04 | $2.47 | $2.47 | 2,400 | — | — |
| 2025-04-03 | $2.59 | $2.59 | 3,100 | — | — |
| 2025-04-02 | $2.67 | $2.67 | 7,100 | — | — |
| 2025-04-01 | $2.46 | $2.46 | 5,400 | — | — |
| 2025-03-31 | $2.61 | $2.61 | 40,600 | — | — |
| 2025-03-28 | $3.12 | $3.12 | 4,000 | — | — |
| 2025-03-27 | $3.26 | $3.26 | 6,800 | — | — |
| 2025-03-26 | $3.27 | $3.27 | 3,700 | — | — |
| 2025-03-25 | $3.38 | $3.38 | 1,600 | — | — |
| 2025-03-24 | $3.38 | $3.38 | 2,400 | — | — |
| 2025-03-21 | $3.37 | $3.37 | 2,400 | — | — |
| 2025-03-20 | $3.40 | $3.40 | 11,100 | — | — |
| 2025-03-19 | $3.52 | $3.52 | 8,700 | — | — |
| 2025-03-18 | $3.46 | $3.46 | 13,800 | — | — |
| 2025-03-17 | $3.67 | $3.67 | 900 | — | — |
| 2025-03-14 | $3.50 | $3.50 | 5,500 | — | — |
| 2025-03-13 | $3.39 | $3.39 | 14,300 | — | — |
| 2025-03-12 | $3.59 | $3.59 | 1,000 | — | — |
| 2025-03-11 | $3.63 | $3.63 | 2,800 | — | — |
| 2025-03-10 | $3.64 | $3.64 | 6,300 | — | — |
| 2025-03-07 | $3.77 | $3.77 | 2,500 | — | — |
| 2025-03-06 | $3.79 | $3.79 | 1,500 | — | — |
| 2025-03-05 | $3.83 | $3.83 | 2,900 | — | — |
| 2025-03-04 | $3.89 | $3.89 | 4,400 | — | — |
| 2025-03-03 | $4.06 | $4.06 | 8,100 | — | — |
| 2025-02-28 | $3.92 | $3.92 | 11,200 | — | — |
| 2025-02-27 | $3.80 | $3.80 | 900 | — | — |
| 2025-02-26 | $3.93 | $3.93 | 3,400 | — | — |
| 2025-02-25 | $3.98 | $3.98 | 15,200 | — | — |
| 2025-02-24 | $3.99 | $3.99 | 2,600 | — | — |
| 2025-02-21 | $4.03 | $4.03 | 900 | — | — |
| 2025-02-20 | $4.03 | $4.03 | 2,700 | — | — |
| 2025-02-19 | $4.11 | $4.11 | 1,500 | — | — |
| 2025-02-18 | $4.19 | $4.19 | 5,000 | — | — |
| 2025-02-14 | $4.01 | $4.01 | 1,500 | — | — |
| 2025-02-13 | $4.20 | $4.20 | 1,400 | — | — |
| 2025-02-12 | $4.12 | $4.12 | 2,600 | — | — |
| 2025-02-11 | $4.14 | $4.14 | 12,900 | — | — |
| 2025-02-10 | $4.20 | $4.20 | 2,500 | — | — |
| 2025-02-07 | $4.09 | $4.09 | 10,800 | — | — |
| 2025-02-06 | $4.09 | $4.09 | 4,500 | — | — |
| 2025-02-05 | $4.16 | $4.16 | 2,100 | — | — |
| 2025-02-04 | $4.13 | $4.13 | 6,800 | — | — |
| 2025-02-03 | $4.06 | $4.06 | 3,800 | — | — |
| 2025-01-31 | $4.31 | $4.31 | 7,300 | — | — |
| 2025-01-30 | $4.16 | $4.16 | 3,300 | — | — |
| 2025-01-29 | $4.21 | $4.21 | 11,400 | — | — |
| 2025-01-28 | $4.01 | $4.01 | 2,500 | — | — |
| 2025-01-27 | $4.15 | $4.15 | 2,500 | — | — |
| 2025-01-24 | $4.25 | $4.25 | 9,300 | — | — |
| 2025-01-23 | $4.30 | $4.30 | 4,400 | — | — |
| 2025-01-22 | $4.32 | $4.32 | 6,500 | — | — |
| 2025-01-21 | $4.32 | $4.32 | 12,400 | — | — |
| 2025-01-17 | $4.24 | $4.24 | 8,500 | — | — |
| 2025-01-16 | $4.25 | $4.25 | 3,400 | — | — |
| 2025-01-15 | $4.12 | $4.12 | 9,700 | — | — |
| 2025-01-14 | $4.26 | $4.26 | 2,100 | — | — |
| 2025-01-13 | $4.08 | $4.08 | 5,300 | — | — |
| 2025-01-10 | $3.86 | $3.86 | 7,200 | — | — |
| 2025-01-08 | $4.08 | $4.08 | 5,800 | — | — |
| 2025-01-07 | $4.30 | $4.30 | 10,400 | — | — |
| 2025-01-06 | $4.32 | $4.32 | 18,600 | — | — |
| 2025-01-03 | $4.25 | $4.25 | 13,700 | — | — |
| 2025-01-02 | $4.05 | $4.05 | 1,200 | — | — |