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
- 2019-10-03 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 | $0.85 | $0.85 | 153,500 | — | — |
| 2025-12-30 | $0.89 | $0.89 | 100,100 | — | — |
| 2025-12-29 | $0.92 | $0.92 | 62,300 | — | — |
| 2025-12-26 | $0.98 | $0.98 | 22,800 | — | — |
| 2025-12-24 | $0.95 | $0.95 | 24,100 | — | — |
| 2025-12-23 | $0.95 | $0.95 | 16,200 | — | — |
| 2025-12-22 | $0.93 | $0.93 | 51,500 | — | — |
| 2025-12-19 | $0.93 | $0.93 | 54,700 | — | — |
| 2025-12-18 | $0.91 | $0.91 | 59,400 | — | — |
| 2025-12-17 | $0.91 | $0.91 | 26,700 | — | — |
| 2025-12-16 | $0.91 | $0.91 | 21,300 | — | — |
| 2025-12-15 | $0.93 | $0.93 | 34,100 | — | — |
| 2025-12-12 | $0.94 | $0.94 | 84,200 | — | — |
| 2025-12-11 | $0.95 | $0.95 | 123,400 | — | — |
| 2025-12-10 | $0.91 | $0.91 | 108,800 | — | — |
| 2025-12-09 | $0.93 | $0.93 | 230,000 | — | — |
| 2025-12-08 | $1.04 | $1.04 | 129,100 | — | — |
| 2025-12-05 | $1.06 | $1.06 | 26,600 | — | — |
| 2025-12-04 | $1.06 | $1.06 | 88,300 | — | — |
| 2025-12-03 | $1.03 | $1.03 | 99,100 | — | — |
| 2025-12-02 | $1.02 | $1.02 | 109,700 | — | — |
| 2025-12-01 | $1.11 | $1.11 | 85,600 | — | — |
| 2025-11-28 | $1.26 | $1.26 | 18,400 | — | — |
| 2025-11-26 | $1.25 | $1.25 | 18,000 | — | — |
| 2025-11-25 | $1.21 | $1.21 | 12,300 | — | — |
| 2025-11-24 | $1.17 | $1.17 | 22,300 | — | — |
| 2025-11-21 | $1.17 | $1.17 | 30,700 | — | — |
| 2025-11-20 | $1.11 | $1.11 | 85,800 | — | — |
| 2025-11-19 | $1.20 | $1.20 | 44,200 | — | — |
| 2025-11-18 | $1.19 | $1.19 | 61,600 | — | — |
| 2025-11-17 | $1.19 | $1.19 | 22,100 | — | — |
| 2025-11-14 | $1.21 | $1.21 | 41,800 | — | — |
| 2025-11-13 | $1.19 | $1.19 | 607,900 | — | — |
| 2025-11-12 | $1.26 | $1.26 | 29,400 | — | — |
| 2025-11-11 | $1.32 | $1.32 | 18,800 | — | — |
| 2025-11-10 | $1.27 | $1.27 | 29,100 | — | — |
| 2025-11-07 | $1.23 | $1.23 | 36,200 | — | — |
| 2025-11-06 | $1.20 | $1.20 | 44,400 | — | — |
| 2025-11-05 | $1.31 | $1.31 | 73,900 | — | — |
| 2025-11-04 | $1.37 | $1.37 | 39,900 | — | — |
| 2025-11-03 | $1.40 | $1.40 | 51,500 | — | — |
| 2025-10-31 | $1.40 | $1.40 | 47,200 | — | — |
| 2025-10-30 | $1.45 | $1.45 | 41,000 | — | — |
| 2025-10-29 | $1.45 | $1.45 | 92,600 | — | — |
| 2025-10-28 | $1.42 | $1.42 | 98,900 | — | — |
| 2025-10-27 | $1.34 | $1.34 | 189,700 | — | — |
| 2025-10-24 | $1.40 | $1.40 | 432,800 | — | — |
| 2025-10-23 | $1.52 | $1.52 | 123,700 | — | — |
| 2025-10-22 | $1.53 | $1.53 | 64,000 | — | — |
| 2025-10-21 | $1.51 | $1.51 | 288,700 | — | — |
| 2025-10-20 | $1.65 | $1.65 | 622,300 | — | — |
| 2025-10-17 | $1.57 | $1.57 | 163,000 | — | — |
| 2025-10-16 | $1.54 | $1.54 | 61,600 | — | — |
| 2025-10-15 | $1.49 | $1.49 | 132,300 | — | — |
| 2025-10-14 | $1.51 | $1.51 | 55,200 | — | — |
| 2025-10-13 | $1.47 | $1.47 | 92,300 | — | — |
| 2025-10-10 | $1.42 | $1.42 | 72,100 | — | — |
| 2025-10-09 | $1.48 | $1.48 | 104,700 | — | — |
| 2025-10-08 | $1.43 | $1.43 | 58,100 | — | — |
| 2025-10-07 | $1.44 | $1.44 | 51,500 | — | — |
| 2025-10-06 | $1.49 | $1.49 | 55,400 | — | — |
| 2025-10-03 | $1.50 | $1.50 | 51,000 | — | — |
| 2025-10-02 | $1.48 | $1.48 | 44,000 | — | — |
| 2025-10-01 | $1.46 | $1.46 | 36,600 | — | — |
| 2025-09-30 | $1.48 | $1.48 | 41,700 | — | — |
| 2025-09-29 | $1.51 | $1.51 | 62,000 | — | — |
| 2025-09-26 | $1.46 | $1.46 | 38,100 | — | — |
| 2025-09-25 | $1.45 | $1.45 | 67,000 | — | — |
| 2025-09-24 | $1.42 | $1.42 | 33,900 | — | — |
| 2025-09-23 | $1.44 | $1.44 | 54,000 | — | — |
| 2025-09-22 | $1.47 | $1.47 | 38,600 | — | — |
| 2025-09-19 | $1.44 | $1.44 | 45,300 | — | — |
| 2025-09-18 | $1.50 | $1.50 | 23,200 | — | — |
| 2025-09-17 | $1.50 | $1.50 | 27,500 | — | — |
| 2025-09-16 | $1.46 | $1.46 | 35,900 | — | — |
| 2025-09-15 | $1.51 | $1.51 | 51,100 | — | — |
| 2025-09-12 | $1.54 | $1.54 | 42,100 | — | — |
| 2025-09-11 | $1.57 | $1.57 | 35,800 | — | — |
| 2025-09-10 | $1.55 | $1.55 | 7,500 | — | — |
| 2025-09-09 | $1.55 | $1.55 | 53,600 | — | — |
| 2025-09-08 | $1.61 | $1.61 | 37,200 | — | — |
| 2025-09-05 | $1.55 | $1.55 | 19,800 | — | — |
| 2025-09-04 | $1.50 | $1.50 | 43,500 | — | — |
| 2025-09-03 | $1.53 | $1.53 | 26,700 | — | — |
| 2025-09-02 | $1.57 | $1.57 | 17,300 | — | — |
| 2025-08-29 | $1.57 | $1.57 | 19,900 | — | — |
| 2025-08-28 | $1.59 | $1.59 | 56,300 | — | — |
| 2025-08-27 | $1.60 | $1.60 | 62,200 | — | — |
| 2025-08-26 | $1.58 | $1.58 | 43,500 | — | — |
| 2025-08-25 | $1.60 | $1.60 | 47,600 | — | — |
| 2025-08-22 | $1.65 | $1.65 | 41,800 | — | — |
| 2025-08-21 | $1.60 | $1.60 | 12,600 | — | — |
| 2025-08-20 | $1.57 | $1.57 | 13,900 | — | — |
| 2025-08-19 | $1.59 | $1.59 | 48,300 | — | — |
| 2025-08-18 | $1.65 | $1.65 | 39,900 | — | — |
| 2025-08-15 | $1.69 | $1.69 | 17,500 | — | — |
| 2025-08-14 | $1.69 | $1.69 | 36,500 | — | — |
| 2025-08-13 | $1.71 | $1.71 | 40,900 | — | — |
| 2025-08-12 | $1.70 | $1.70 | 15,800 | — | — |
| 2025-08-11 | $1.69 | $1.69 | 11,100 | — | — |
| 2025-08-08 | $1.70 | $1.70 | 39,400 | — | — |
| 2025-08-07 | $1.65 | $1.65 | 102,900 | — | — |
| 2025-08-06 | $1.64 | $1.64 | 69,700 | — | — |
| 2025-08-05 | $1.79 | $1.79 | 285,200 | — | — |
| 2025-08-04 | $1.70 | $1.70 | 74,700 | — | — |
| 2025-08-01 | $1.66 | $1.66 | 42,900 | — | — |
| 2025-07-31 | $1.70 | $1.70 | 17,400 | — | — |
| 2025-07-30 | $1.84 | $1.84 | 101,600 | — | — |
| 2025-07-29 | $1.76 | $1.76 | 17,700 | — | — |
| 2025-07-28 | $1.88 | $1.88 | 17,600 | — | — |
| 2025-07-25 | $1.89 | $1.89 | 16,800 | — | — |
| 2025-07-24 | $1.93 | $1.93 | 39,400 | — | — |
| 2025-07-23 | $1.93 | $1.93 | 63,000 | — | — |
| 2025-07-22 | $2.08 | $2.08 | 130,900 | — | — |
| 2025-07-21 | $1.73 | $1.73 | 53,600 | — | — |
| 2025-07-18 | $1.66 | $1.66 | 93,500 | — | — |
| 2025-07-17 | $1.67 | $1.67 | 33,700 | — | — |
| 2025-07-16 | $1.66 | $1.66 | 58,600 | — | — |
| 2025-07-15 | $1.63 | $1.63 | 38,200 | — | — |
| 2025-07-14 | $1.70 | $1.70 | 44,000 | — | — |
| 2025-07-11 | $1.73 | $1.73 | 62,900 | — | — |
| 2025-07-10 | $1.77 | $1.77 | 51,500 | — | — |
| 2025-07-09 | $1.88 | $1.88 | 72,500 | — | — |
| 2025-07-08 | $1.80 | $1.80 | 39,700 | — | — |
| 2025-07-07 | $1.73 | $1.73 | 24,500 | — | — |
| 2025-07-03 | $1.74 | $1.74 | 9,100 | — | — |
| 2025-07-02 | $1.70 | $1.70 | 33,500 | — | — |
| 2025-07-01 | $1.65 | $1.65 | 38,800 | — | — |
| 2025-06-30 | $1.69 | $1.69 | 42,600 | — | — |
| 2025-06-27 | $1.68 | $1.68 | 53,600 | — | — |
| 2025-06-26 | $1.75 | $1.75 | 82,500 | — | — |
| 2025-06-25 | $1.80 | $1.80 | 508,300 | — | — |
| 2025-06-24 | $1.64 | $1.64 | 17,500 | — | — |
| 2025-06-23 | $1.60 | $1.60 | 24,000 | — | — |
| 2025-06-20 | $1.64 | $1.64 | 30,400 | — | — |
| 2025-06-18 | $1.77 | $1.77 | 9,000 | — | — |
| 2025-06-17 | $1.78 | $1.78 | 9,200 | — | — |
| 2025-06-16 | $1.77 | $1.77 | 11,600 | — | — |
| 2025-06-13 | $1.84 | $1.84 | 8,700 | — | — |
| 2025-06-12 | $1.92 | $1.92 | 16,400 | — | — |
| 2025-06-11 | $1.83 | $1.83 | 21,100 | — | — |
| 2025-06-10 | $1.86 | $1.86 | 27,700 | — | — |
| 2025-06-09 | $1.84 | $1.84 | 16,900 | — | — |
| 2025-06-06 | $1.75 | $1.75 | 24,200 | — | — |
| 2025-06-05 | $1.81 | $1.81 | 31,900 | — | — |
| 2025-06-04 | $1.94 | $1.94 | 19,900 | — | — |
| 2025-06-03 | $1.81 | $1.81 | 39,000 | — | — |
| 2025-06-02 | $1.80 | $1.80 | 62,300 | — | — |
| 2025-05-30 | $1.74 | $1.74 | 19,400 | — | — |
| 2025-05-29 | $1.81 | $1.81 | 94,100 | — | — |
| 2025-05-28 | $1.73 | $1.73 | 17,900 | — | — |
| 2025-05-27 | $1.72 | $1.72 | 20,500 | — | — |
| 2025-05-23 | $1.67 | $1.67 | 8,000 | — | — |
| 2025-05-22 | $1.66 | $1.66 | 17,700 | — | — |
| 2025-05-21 | $1.60 | $1.60 | 16,500 | — | — |
| 2025-05-20 | $1.75 | $1.75 | 22,200 | — | — |
| 2025-05-19 | $1.84 | $1.84 | 27,400 | — | — |
| 2025-05-16 | $1.86 | $1.86 | 114,700 | — | — |
| 2025-05-15 | $1.80 | $1.80 | 67,100 | — | — |
| 2025-05-14 | $1.53 | $1.53 | 38,500 | — | — |
| 2025-05-13 | $1.50 | $1.50 | 34,000 | — | — |
| 2025-05-12 | $1.55 | $1.55 | 28,800 | — | — |
| 2025-05-09 | $1.62 | $1.62 | 13,800 | — | — |
| 2025-05-08 | $1.65 | $1.65 | 4,600 | — | — |
| 2025-05-07 | $1.68 | $1.68 | 4,700 | — | — |
| 2025-05-06 | $1.73 | $1.73 | 20,800 | — | — |
| 2025-05-05 | $1.75 | $1.75 | 7,900 | — | — |
| 2025-05-02 | $1.85 | $1.85 | 34,900 | — | — |
| 2025-05-01 | $1.81 | $1.81 | 29,300 | — | — |
| 2025-04-30 | $1.74 | $1.74 | 14,200 | — | — |
| 2025-04-29 | $1.70 | $1.70 | 13,700 | — | — |
| 2025-04-28 | $1.75 | $1.75 | 83,700 | — | — |
| 2025-04-25 | $1.59 | $1.59 | 11,200 | — | — |
| 2025-04-24 | $1.62 | $1.62 | 22,900 | — | — |
| 2025-04-23 | $1.50 | $1.50 | 7,600 | — | — |
| 2025-04-22 | $1.55 | $1.55 | 9,500 | — | — |
| 2025-04-21 | $1.47 | $1.47 | 14,800 | — | — |
| 2025-04-17 | $1.50 | $1.50 | 11,500 | — | — |
| 2025-04-16 | $1.54 | $1.54 | 8,600 | — | — |
| 2025-04-15 | $1.58 | $1.58 | 12,200 | — | — |
| 2025-04-14 | $1.58 | $1.58 | 8,100 | — | — |
| 2025-04-11 | $1.55 | $1.55 | 7,200 | — | — |
| 2025-04-10 | $1.55 | $1.55 | 16,400 | — | — |
| 2025-04-09 | $1.59 | $1.59 | 51,300 | — | — |
| 2025-04-08 | $1.64 | $1.64 | 70,600 | — | — |
| 2025-04-07 | $1.59 | $1.59 | 30,700 | — | — |
| 2025-04-04 | $1.70 | $1.70 | 89,900 | — | — |
| 2025-04-03 | $1.80 | $1.80 | 23,100 | — | — |
| 2025-04-02 | $1.87 | $1.87 | 33,500 | — | — |
| 2025-04-01 | $1.92 | $1.92 | 39,500 | — | — |
| 2025-03-31 | $2.04 | $2.04 | 120,400 | — | — |
| 2025-03-28 | $2.09 | $2.09 | 15,800 | — | — |
| 2025-03-27 | $2.20 | $2.20 | 5,800 | — | — |
| 2025-03-26 | $2.24 | $2.24 | 12,300 | — | — |
| 2025-03-25 | $2.19 | $2.19 | 15,800 | — | — |
| 2025-03-24 | $2.26 | $2.26 | 11,900 | — | — |
| 2025-03-21 | $2.39 | $2.39 | 13,000 | — | — |
| 2025-03-20 | $2.42 | $2.42 | 17,300 | — | — |
| 2025-03-19 | $2.36 | $2.36 | 5,800 | — | — |
| 2025-03-18 | $2.37 | $2.37 | 3,600 | — | — |
| 2025-03-17 | $2.34 | $2.34 | 10,300 | — | — |
| 2025-03-14 | $2.40 | $2.40 | 11,200 | — | — |
| 2025-03-13 | $2.38 | $2.38 | 9,800 | — | — |
| 2025-03-12 | $2.42 | $2.42 | 10,700 | — | — |
| 2025-03-11 | $2.45 | $2.45 | 86,400 | — | — |
| 2025-03-10 | $2.23 | $2.23 | 3,900 | — | — |
| 2025-03-07 | $2.33 | $2.33 | 10,000 | — | — |
| 2025-03-06 | $2.48 | $2.48 | 5,500 | — | — |
| 2025-03-05 | $2.64 | $2.64 | 11,500 | — | — |
| 2025-03-04 | $2.55 | $2.55 | 72,300 | — | — |
| 2025-03-03 | $2.31 | $2.31 | 11,700 | — | — |
| 2025-02-28 | $2.53 | $2.53 | 7,600 | — | — |
| 2025-02-27 | $2.50 | $2.50 | 5,600 | — | — |
| 2025-02-26 | $2.55 | $2.55 | 15,700 | — | — |
| 2025-02-25 | $2.52 | $2.52 | 10,600 | — | — |
| 2025-02-24 | $2.55 | $2.55 | 30,200 | — | — |
| 2025-02-21 | $2.62 | $2.62 | 20,200 | — | — |
| 2025-02-20 | $2.84 | $2.84 | 75,100 | — | — |
| 2025-02-19 | $3.02 | $3.02 | 92,100 | — | — |
| 2025-02-18 | $3.49 | $3.49 | 12,700 | — | — |
| 2025-02-14 | $3.59 | $3.59 | 7,800 | — | — |
| 2025-02-13 | $3.53 | $3.53 | 7,400 | — | — |
| 2025-02-12 | $3.43 | $3.43 | 8,500 | — | — |
| 2025-02-11 | $3.31 | $3.31 | 29,300 | — | — |
| 2025-02-10 | $3.59 | $3.59 | 40,900 | — | — |
| 2025-02-07 | $3.83 | $3.83 | 22,900 | — | — |
| 2025-02-06 | $3.98 | $3.98 | 35,600 | — | — |
| 2025-02-05 | $4.06 | $4.06 | 160,500 | — | — |
| 2025-02-04 | $3.90 | $3.90 | 37,200 | — | — |
| 2025-02-03 | $3.83 | $3.83 | 15,400 | — | — |
| 2025-01-31 | $3.91 | $3.91 | 13,600 | — | — |
| 2025-01-30 | $3.80 | $3.80 | 34,200 | — | — |
| 2025-01-29 | $3.71 | $3.71 | 17,400 | — | — |
| 2025-01-28 | $3.89 | $3.89 | 8,400 | — | — |
| 2025-01-27 | $3.75 | $3.75 | 26,900 | — | — |
| 2025-01-24 | $4.20 | $4.20 | 50,900 | — | — |
| 2025-01-23 | $4.07 | $4.07 | 25,100 | — | — |
| 2025-01-22 | $4.01 | $4.01 | 32,300 | — | — |
| 2025-01-21 | $4.05 | $4.05 | 53,600 | — | — |
| 2025-01-17 | $3.85 | $3.85 | 27,800 | — | — |
| 2025-01-16 | $3.75 | $3.75 | 11,400 | — | — |
| 2025-01-15 | $3.67 | $3.67 | 6,000 | — | — |
| 2025-01-14 | $3.62 | $3.62 | 20,600 | — | — |
| 2025-01-13 | $3.42 | $3.42 | 8,400 | — | — |
| 2025-01-10 | $3.66 | $3.66 | 8,200 | — | — |
| 2025-01-08 | $3.94 | $3.94 | 10,000 | — | — |
| 2025-01-07 | $4.15 | $4.15 | 17,900 | — | — |
| 2025-01-06 | $4.30 | $4.30 | 49,100 | — | — |
| 2025-01-03 | $3.88 | $3.88 | 233,300 | — | — |
| 2025-01-02 | $3.57 | $3.57 | 72,900 | — | — |