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
- 2021-07-22 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 | $2.32 | $2.32 | 2,645,700 | — | — |
| 2025-12-30 | $2.31 | $2.31 | 1,114,700 | — | — |
| 2025-12-29 | $2.32 | $2.32 | 787,200 | — | — |
| 2025-12-26 | $2.28 | $2.28 | 883,500 | — | — |
| 2025-12-24 | $2.29 | $2.29 | 360,600 | — | — |
| 2025-12-23 | $2.33 | $2.33 | 487,500 | — | — |
| 2025-12-22 | $2.60 | $2.60 | 647,500 | — | — |
| 2025-12-19 | $2.62 | $2.62 | 3,062,300 | — | — |
| 2025-12-18 | $2.58 | $2.58 | 2,015,600 | — | — |
| 2025-12-17 | $2.53 | $2.53 | 1,111,100 | — | — |
| 2025-12-16 | $2.58 | $2.58 | 1,515,200 | — | — |
| 2025-12-15 | $2.50 | $2.50 | 624,900 | — | — |
| 2025-12-12 | $2.62 | $2.62 | 894,800 | — | — |
| 2025-12-11 | $2.63 | $2.63 | 820,400 | — | — |
| 2025-12-10 | $2.61 | $2.61 | 1,385,100 | — | — |
| 2025-12-09 | $2.59 | $2.59 | 619,000 | — | — |
| 2025-12-08 | $2.56 | $2.56 | 569,800 | — | — |
| 2025-12-05 | $2.58 | $2.58 | 595,100 | — | — |
| 2025-12-04 | $2.64 | $2.64 | 664,600 | — | — |
| 2025-12-03 | $2.67 | $2.67 | 1,212,600 | — | — |
| 2025-12-02 | $2.65 | $2.65 | 1,100,600 | — | — |
| 2025-12-01 | $2.59 | $2.59 | 778,200 | — | — |
| 2025-11-28 | $2.68 | $2.68 | 293,500 | — | — |
| 2025-11-26 | $2.68 | $2.68 | 603,400 | — | — |
| 2025-11-25 | $2.69 | $2.69 | 1,203,000 | — | — |
| 2025-11-24 | $2.66 | $2.66 | 492,400 | — | — |
| 2025-11-21 | $2.67 | $2.67 | 763,400 | — | — |
| 2025-11-20 | $2.57 | $2.57 | 470,600 | — | — |
| 2025-11-19 | $2.53 | $2.53 | 615,200 | — | — |
| 2025-11-18 | $2.50 | $2.50 | 633,300 | — | — |
| 2025-11-17 | $2.50 | $2.50 | 394,300 | — | — |
| 2025-11-14 | $2.50 | $2.50 | 347,700 | — | — |
| 2025-11-13 | $2.58 | $2.58 | 708,000 | — | — |
| 2025-11-12 | $2.71 | $2.71 | 920,900 | — | — |
| 2025-11-11 | $2.70 | $2.70 | 643,400 | — | — |
| 2025-11-10 | $2.61 | $2.61 | 1,206,400 | — | — |
| 2025-11-07 | $2.67 | $2.67 | 820,700 | — | — |
| 2025-11-06 | $2.63 | $2.63 | 1,931,800 | — | — |
| 2025-11-05 | $2.34 | $2.34 | 1,136,500 | — | — |
| 2025-11-04 | $2.31 | $2.31 | 649,900 | — | — |
| 2025-11-03 | $2.38 | $2.38 | 774,200 | — | — |
| 2025-10-31 | $2.36 | $2.36 | 584,700 | — | — |
| 2025-10-30 | $2.32 | $2.32 | 856,400 | — | — |
| 2025-10-29 | $2.37 | $2.37 | 830,700 | — | — |
| 2025-10-28 | $2.44 | $2.44 | 631,500 | — | — |
| 2025-10-27 | $2.46 | $2.46 | 566,600 | — | — |
| 2025-10-24 | $2.50 | $2.50 | 813,100 | — | — |
| 2025-10-23 | $2.43 | $2.43 | 547,800 | — | — |
| 2025-10-22 | $2.39 | $2.39 | 860,800 | — | — |
| 2025-10-21 | $2.30 | $2.30 | 738,800 | — | — |
| 2025-10-20 | $2.31 | $2.31 | 593,100 | — | — |
| 2025-10-17 | $2.27 | $2.27 | 824,700 | — | — |
| 2025-10-16 | $2.31 | $2.31 | 672,900 | — | — |
| 2025-10-15 | $2.41 | $2.41 | 621,200 | — | — |
| 2025-10-14 | $2.41 | $2.41 | 757,000 | — | — |
| 2025-10-13 | $2.40 | $2.40 | 1,112,300 | — | — |
| 2025-10-10 | $2.28 | $2.28 | 909,800 | — | — |
| 2025-10-09 | $2.36 | $2.36 | 748,500 | — | — |
| 2025-10-08 | $2.28 | $2.28 | 473,200 | — | — |
| 2025-10-07 | $2.30 | $2.30 | 505,000 | — | — |
| 2025-10-06 | $2.36 | $2.36 | 874,300 | — | — |
| 2025-10-03 | $2.42 | $2.42 | 807,900 | — | — |
| 2025-10-02 | $2.46 | $2.46 | 712,000 | — | — |
| 2025-10-01 | $2.49 | $2.49 | 1,608,500 | — | — |
| 2025-09-30 | $2.72 | $2.72 | 1,518,800 | — | — |
| 2025-09-29 | $2.73 | $2.73 | 1,056,400 | — | — |
| 2025-09-26 | $2.71 | $2.71 | 1,054,200 | — | — |
| 2025-09-25 | $2.63 | $2.63 | 909,300 | — | — |
| 2025-09-24 | $2.52 | $2.52 | 712,600 | — | — |
| 2025-09-23 | $2.34 | $2.34 | 530,100 | — | — |
| 2025-09-22 | $2.35 | $2.35 | 992,800 | — | — |
| 2025-09-19 | $2.38 | $2.38 | 1,330,100 | — | — |
| 2025-09-18 | $2.38 | $2.38 | 342,800 | — | — |
| 2025-09-17 | $2.40 | $2.40 | 283,800 | — | — |
| 2025-09-16 | $2.43 | $2.43 | 381,500 | — | — |
| 2025-09-15 | $2.37 | $2.37 | 491,000 | — | — |
| 2025-09-12 | $2.46 | $2.46 | 543,300 | — | — |
| 2025-09-11 | $2.47 | $2.47 | 306,000 | — | — |
| 2025-09-10 | $2.45 | $2.45 | 344,900 | — | — |
| 2025-09-09 | $2.49 | $2.49 | 563,200 | — | — |
| 2025-09-08 | $2.45 | $2.45 | 1,213,300 | — | — |
| 2025-09-05 | $2.58 | $2.58 | 409,500 | — | — |
| 2025-09-04 | $2.65 | $2.65 | 483,400 | — | — |
| 2025-09-03 | $2.64 | $2.64 | 483,800 | — | — |
| 2025-09-02 | $2.71 | $2.71 | 509,500 | — | — |
| 2025-08-29 | $2.80 | $2.80 | 952,000 | — | — |
| 2025-08-28 | $2.70 | $2.70 | 631,200 | — | — |
| 2025-08-27 | $2.70 | $2.70 | 792,800 | — | — |
| 2025-08-26 | $2.76 | $2.76 | 1,096,500 | — | — |
| 2025-08-25 | $2.87 | $2.87 | 647,800 | — | — |
| 2025-08-22 | $3.08 | $3.08 | 1,081,600 | — | — |
| 2025-08-21 | $3.10 | $3.10 | 1,448,700 | — | — |
| 2025-08-20 | $3.03 | $3.03 | 1,941,900 | — | — |
| 2025-08-19 | $2.88 | $2.88 | 552,700 | — | — |
| 2025-08-18 | $2.87 | $2.87 | 372,500 | — | — |
| 2025-08-15 | $2.91 | $2.91 | 493,800 | — | — |
| 2025-08-14 | $3.01 | $3.01 | 647,400 | — | — |
| 2025-08-13 | $2.99 | $2.99 | 853,500 | — | — |
| 2025-08-12 | $3.00 | $3.00 | 718,900 | — | — |
| 2025-08-11 | $3.12 | $3.12 | 704,400 | — | — |
| 2025-08-08 | $3.31 | $3.31 | 876,300 | — | — |
| 2025-08-07 | $3.31 | $3.31 | 1,098,500 | — | — |
| 2025-08-06 | $3.44 | $3.44 | 1,272,100 | — | — |
| 2025-08-05 | $3.28 | $3.28 | 385,800 | — | — |
| 2025-08-04 | $3.24 | $3.24 | 788,800 | — | — |
| 2025-08-01 | $3.04 | $3.04 | 664,000 | — | — |
| 2025-07-31 | $3.10 | $3.10 | 498,000 | — | — |
| 2025-07-30 | $3.17 | $3.17 | 355,400 | — | — |
| 2025-07-29 | $3.22 | $3.22 | 999,700 | — | — |
| 2025-07-28 | $3.20 | $3.20 | 775,500 | — | — |
| 2025-07-25 | $3.29 | $3.29 | 332,300 | — | — |
| 2025-07-24 | $3.39 | $3.39 | 531,400 | — | — |
| 2025-07-23 | $3.39 | $3.39 | 1,073,800 | — | — |
| 2025-07-22 | $3.25 | $3.25 | 777,200 | — | — |
| 2025-07-21 | $3.11 | $3.11 | 390,200 | — | — |
| 2025-07-18 | $3.05 | $3.05 | 360,100 | — | — |
| 2025-07-17 | $3.13 | $3.13 | 530,500 | — | — |
| 2025-07-16 | $2.98 | $2.98 | 454,400 | — | — |
| 2025-07-15 | $2.95 | $2.95 | 1,106,700 | — | — |
| 2025-07-14 | $2.97 | $2.97 | 1,795,800 | — | — |
| 2025-07-11 | $2.64 | $2.64 | 667,100 | — | — |
| 2025-07-10 | $2.77 | $2.77 | 367,100 | — | — |
| 2025-07-09 | $2.89 | $2.89 | 1,214,600 | — | — |
| 2025-07-08 | $3.02 | $3.02 | 435,300 | — | — |
| 2025-07-07 | $3.16 | $3.16 | 1,084,000 | — | — |
| 2025-07-03 | $3.13 | $3.13 | 395,000 | — | — |
| 2025-07-02 | $3.10 | $3.10 | 1,181,600 | — | — |
| 2025-07-01 | $3.06 | $3.06 | 745,100 | — | — |
| 2025-06-30 | $3.22 | $3.22 | 1,999,800 | — | — |
| 2025-06-27 | $3.64 | $3.64 | 5,213,700 | — | — |
| 2025-06-26 | $3.52 | $3.52 | 648,900 | — | — |
| 2025-06-25 | $3.56 | $3.56 | 1,673,200 | — | — |
| 2025-06-24 | $3.43 | $3.43 | 1,051,100 | — | — |
| 2025-06-23 | $3.25 | $3.25 | 1,495,400 | — | — |
| 2025-06-20 | $3.10 | $3.10 | 660,800 | — | — |
| 2025-06-18 | $3.15 | $3.15 | 1,441,000 | — | — |
| 2025-06-17 | $2.94 | $2.94 | 409,000 | — | — |
| 2025-06-16 | $3.00 | $3.00 | 675,100 | — | — |
| 2025-06-13 | $2.93 | $2.93 | 1,275,000 | — | — |
| 2025-06-12 | $2.88 | $2.88 | 1,038,200 | — | — |
| 2025-06-11 | $2.52 | $2.52 | 384,200 | — | — |
| 2025-06-10 | $2.55 | $2.55 | 247,500 | — | — |
| 2025-06-09 | $2.55 | $2.55 | 348,900 | — | — |
| 2025-06-06 | $2.61 | $2.61 | 217,100 | — | — |
| 2025-06-05 | $2.51 | $2.51 | 327,200 | — | — |
| 2025-06-04 | $2.57 | $2.57 | 269,800 | — | — |
| 2025-06-03 | $2.66 | $2.66 | 403,800 | — | — |
| 2025-06-02 | $2.66 | $2.66 | 483,700 | — | — |
| 2025-05-30 | $2.72 | $2.72 | 341,900 | — | — |
| 2025-05-29 | $2.77 | $2.77 | 248,900 | — | — |
| 2025-05-28 | $2.76 | $2.76 | 332,100 | — | — |
| 2025-05-27 | $2.81 | $2.81 | 324,000 | — | — |
| 2025-05-23 | $2.79 | $2.79 | 430,400 | — | — |
| 2025-05-22 | $2.83 | $2.83 | 720,400 | — | — |
| 2025-05-21 | $2.82 | $2.82 | 442,300 | — | — |
| 2025-05-20 | $2.95 | $2.95 | 391,800 | — | — |
| 2025-05-19 | $3.00 | $3.00 | 587,100 | — | — |
| 2025-05-16 | $3.02 | $3.02 | 845,600 | — | — |
| 2025-05-15 | $2.91 | $2.91 | 447,000 | — | — |
| 2025-05-14 | $2.89 | $2.89 | 672,700 | — | — |
| 2025-05-13 | $2.89 | $2.89 | 925,700 | — | — |
| 2025-05-12 | $2.72 | $2.72 | 649,200 | — | — |
| 2025-05-09 | $2.67 | $2.67 | 1,249,200 | — | — |
| 2025-05-08 | $3.08 | $3.08 | 5,555,100 | — | — |
| 2025-05-07 | $2.03 | $2.03 | 570,100 | — | — |
| 2025-05-06 | $2.02 | $2.02 | 281,600 | — | — |
| 2025-05-05 | $2.09 | $2.09 | 326,500 | — | — |
| 2025-05-02 | $2.18 | $2.18 | 603,700 | — | — |
| 2025-05-01 | $2.35 | $2.35 | 314,100 | — | — |
| 2025-04-30 | $2.26 | $2.26 | 248,300 | — | — |
| 2025-04-29 | $2.26 | $2.26 | 246,400 | — | — |
| 2025-04-28 | $2.30 | $2.30 | 308,900 | — | — |
| 2025-04-25 | $2.26 | $2.26 | 395,600 | — | — |
| 2025-04-24 | $2.37 | $2.37 | 240,200 | — | — |
| 2025-04-23 | $2.33 | $2.33 | 230,000 | — | — |
| 2025-04-22 | $2.38 | $2.38 | 219,700 | — | — |
| 2025-04-21 | $2.30 | $2.30 | 236,100 | — | — |
| 2025-04-17 | $2.30 | $2.30 | 286,600 | — | — |
| 2025-04-16 | $2.28 | $2.28 | 240,600 | — | — |
| 2025-04-15 | $2.32 | $2.32 | 237,700 | — | — |
| 2025-04-14 | $2.35 | $2.35 | 286,500 | — | — |
| 2025-04-11 | $2.24 | $2.24 | 265,200 | — | — |
| 2025-04-10 | $2.26 | $2.26 | 246,300 | — | — |
| 2025-04-09 | $2.29 | $2.29 | 489,500 | — | — |
| 2025-04-08 | $2.17 | $2.17 | 386,500 | — | — |
| 2025-04-07 | $2.09 | $2.09 | 608,700 | — | — |
| 2025-04-04 | $2.08 | $2.08 | 327,100 | — | — |
| 2025-04-03 | $2.17 | $2.17 | 534,800 | — | — |
| 2025-04-02 | $2.39 | $2.39 | 568,800 | — | — |
| 2025-04-01 | $2.20 | $2.20 | 367,700 | — | — |
| 2025-03-31 | $2.16 | $2.16 | 482,100 | — | — |
| 2025-03-28 | $2.08 | $2.08 | 358,300 | — | — |
| 2025-03-27 | $2.13 | $2.13 | 332,600 | — | — |
| 2025-03-26 | $2.08 | $2.08 | 289,200 | — | — |
| 2025-03-25 | $2.14 | $2.14 | 253,800 | — | — |
| 2025-03-24 | $2.21 | $2.21 | 374,900 | — | — |
| 2025-03-21 | $2.08 | $2.08 | 340,000 | — | — |
| 2025-03-20 | $2.09 | $2.09 | 373,600 | — | — |
| 2025-03-19 | $2.10 | $2.10 | 359,900 | — | — |
| 2025-03-18 | $2.03 | $2.03 | 539,800 | — | — |
| 2025-03-17 | $2.25 | $2.25 | 743,700 | — | — |
| 2025-03-14 | $2.22 | $2.22 | 404,900 | — | — |
| 2025-03-13 | $2.09 | $2.09 | 410,600 | — | — |
| 2025-03-12 | $2.20 | $2.20 | 371,300 | — | — |
| 2025-03-11 | $2.19 | $2.19 | 358,100 | — | — |
| 2025-03-10 | $2.11 | $2.11 | 647,400 | — | — |
| 2025-03-07 | $2.17 | $2.17 | 642,000 | — | — |
| 2025-03-06 | $2.23 | $2.23 | 343,400 | — | — |
| 2025-03-05 | $2.40 | $2.40 | 317,200 | — | — |
| 2025-03-04 | $2.37 | $2.37 | 674,100 | — | — |
| 2025-03-03 | $2.33 | $2.33 | 721,400 | — | — |
| 2025-02-28 | $2.44 | $2.44 | 932,400 | — | — |
| 2025-02-27 | $2.23 | $2.23 | 812,700 | — | — |
| 2025-02-26 | $2.29 | $2.29 | 2,504,500 | — | — |
| 2025-02-25 | $3.26 | $3.26 | 831,200 | — | — |
| 2025-02-24 | $3.30 | $3.30 | 497,600 | — | — |
| 2025-02-21 | $3.38 | $3.38 | 364,700 | — | — |
| 2025-02-20 | $3.59 | $3.59 | 352,800 | — | — |
| 2025-02-19 | $3.64 | $3.64 | 544,500 | — | — |
| 2025-02-18 | $3.55 | $3.55 | 468,200 | — | — |
| 2025-02-14 | $3.37 | $3.37 | 251,200 | — | — |
| 2025-02-13 | $3.37 | $3.37 | 229,000 | — | — |
| 2025-02-12 | $3.31 | $3.31 | 500,300 | — | — |
| 2025-02-11 | $3.30 | $3.30 | 379,300 | — | — |
| 2025-02-10 | $3.47 | $3.47 | 482,400 | — | — |
| 2025-02-07 | $3.39 | $3.39 | 1,030,000 | — | — |
| 2025-02-06 | $3.75 | $3.75 | 428,200 | — | — |
| 2025-02-05 | $3.66 | $3.66 | 433,500 | — | — |
| 2025-02-04 | $3.78 | $3.78 | 534,300 | — | — |
| 2025-02-03 | $3.77 | $3.77 | 709,700 | — | — |
| 2025-01-31 | $3.97 | $3.97 | 926,000 | — | — |
| 2025-01-30 | $4.33 | $4.33 | 366,900 | — | — |
| 2025-01-29 | $4.29 | $4.29 | 443,800 | — | — |
| 2025-01-28 | $4.40 | $4.40 | 478,600 | — | — |
| 2025-01-27 | $4.15 | $4.15 | 674,800 | — | — |
| 2025-01-24 | $4.19 | $4.19 | 551,100 | — | — |
| 2025-01-23 | $4.23 | $4.23 | 518,000 | — | — |
| 2025-01-22 | $4.46 | $4.46 | 703,600 | — | — |
| 2025-01-21 | $4.74 | $4.74 | 721,700 | — | — |
| 2025-01-17 | $4.80 | $4.80 | 932,600 | — | — |
| 2025-01-16 | $4.83 | $4.83 | 1,467,300 | — | — |
| 2025-01-15 | $4.41 | $4.41 | 1,266,300 | — | — |
| 2025-01-14 | $4.09 | $4.09 | 2,479,900 | — | — |
| 2025-01-13 | $4.05 | $4.05 | 2,240,900 | — | — |
| 2025-01-10 | $4.42 | $4.42 | 905,400 | — | — |
| 2025-01-08 | $4.24 | $4.24 | 1,255,100 | — | — |
| 2025-01-07 | $4.59 | $4.59 | 507,500 | — | — |
| 2025-01-06 | $4.64 | $4.64 | 969,600 | — | — |
| 2025-01-03 | $4.47 | $4.47 | 834,300 | — | — |
| 2025-01-02 | $4.59 | $4.59 | 1,413,600 | — | — |