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
- 2019-01-02 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 | $3.50 | $3.50 | 36,300 | — | — |
| 2025-12-30 | $3.44 | $3.44 | 50,700 | — | — |
| 2025-12-29 | $3.50 | $3.50 | 45,500 | — | — |
| 2025-12-26 | $3.44 | $3.44 | 75,300 | — | — |
| 2025-12-24 | $3.60 | $3.60 | 14,400 | — | — |
| 2025-12-23 | $3.60 | $3.60 | 33,300 | — | — |
| 2025-12-22 | $3.61 | $3.61 | 45,400 | — | — |
| 2025-12-19 | $3.49 | $3.49 | 129,600 | — | — |
| 2025-12-18 | $3.71 | $3.71 | 25,700 | — | — |
| 2025-12-17 | $3.65 | $3.65 | 49,800 | — | — |
| 2025-12-16 | $3.72 | $3.72 | 74,300 | — | — |
| 2025-12-15 | $3.79 | $3.79 | 39,300 | — | — |
| 2025-12-12 | $3.86 | $3.86 | 68,700 | — | — |
| 2025-12-11 | $3.99 | $3.99 | 47,800 | — | — |
| 2025-12-10 | $4.03 | $4.03 | 79,200 | — | — |
| 2025-12-09 | $4.07 | $4.07 | 49,000 | — | — |
| 2025-12-08 | $3.96 | $3.96 | 85,600 | — | — |
| 2025-12-05 | $3.94 | $3.94 | 52,700 | — | — |
| 2025-12-04 | $4.03 | $4.03 | 54,100 | — | — |
| 2025-12-03 | $4.00 | $4.00 | 84,700 | — | — |
| 2025-12-02 | $4.07 | $4.07 | 74,900 | — | — |
| 2025-12-01 | $4.02 | $4.02 | 84,000 | — | — |
| 2025-11-28 | $4.01 | $4.01 | 68,300 | — | — |
| 2025-11-26 | $4.01 | $4.01 | 200,500 | — | — |
| 2025-11-25 | $4.00 | $4.00 | 91,000 | — | — |
| 2025-11-24 | $3.87 | $3.87 | 135,900 | — | — |
| 2025-11-21 | $4.00 | $4.00 | 238,900 | — | — |
| 2025-11-20 | $4.04 | $4.04 | 217,600 | — | — |
| 2025-11-19 | $3.95 | $3.95 | 175,300 | — | — |
| 2025-11-18 | $3.81 | $3.81 | 347,400 | — | — |
| 2025-11-17 | $4.03 | $4.03 | 143,600 | — | — |
| 2025-11-14 | $3.90 | $3.90 | 119,300 | — | — |
| 2025-11-13 | $4.07 | $4.07 | 129,200 | — | — |
| 2025-11-12 | $4.33 | $4.33 | 309,200 | — | — |
| 2025-11-11 | $4.00 | $4.00 | 179,500 | — | — |
| 2025-11-10 | $4.10 | $4.10 | 265,100 | — | — |
| 2025-11-07 | $3.87 | $3.87 | 236,300 | — | — |
| 2025-11-06 | $3.35 | $3.35 | 171,700 | — | — |
| 2025-11-05 | $3.14 | $3.14 | 44,100 | — | — |
| 2025-11-04 | $3.24 | $3.24 | 132,900 | — | — |
| 2025-11-03 | $3.20 | $3.20 | 124,800 | — | — |
| 2025-10-31 | $3.03 | $3.03 | 33,700 | — | — |
| 2025-10-30 | $2.95 | $2.95 | 61,200 | — | — |
| 2025-10-29 | $2.95 | $2.95 | 78,500 | — | — |
| 2025-10-28 | $3.10 | $3.10 | 34,600 | — | — |
| 2025-10-27 | $3.13 | $3.13 | 48,700 | — | — |
| 2025-10-24 | $3.21 | $3.21 | 127,100 | — | — |
| 2025-10-23 | $2.90 | $2.90 | 51,600 | — | — |
| 2025-10-22 | $3.03 | $3.03 | 43,000 | — | — |
| 2025-10-21 | $3.08 | $3.08 | 65,000 | — | — |
| 2025-10-20 | $3.13 | $3.13 | 63,100 | — | — |
| 2025-10-17 | $2.92 | $2.92 | 48,200 | — | — |
| 2025-10-16 | $3.11 | $3.11 | 56,700 | — | — |
| 2025-10-15 | $3.11 | $3.11 | 138,000 | — | — |
| 2025-10-14 | $3.40 | $3.40 | 424,700 | — | — |
| 2025-10-13 | $3.00 | $3.00 | 138,800 | — | — |
| 2025-10-10 | $2.97 | $2.97 | 442,500 | — | — |
| 2025-10-09 | $2.99 | $2.99 | 184,600 | — | — |
| 2025-10-08 | $2.87 | $2.87 | 145,100 | — | — |
| 2025-10-07 | $2.84 | $2.84 | 165,700 | — | — |
| 2025-10-06 | $2.89 | $2.89 | 327,300 | — | — |
| 2025-10-03 | $2.39 | $2.39 | 128,200 | — | — |
| 2025-10-02 | $2.09 | $2.09 | 59,500 | — | — |
| 2025-10-01 | $2.15 | $2.15 | 131,500 | — | — |
| 2025-09-30 | $2.14 | $2.14 | 105,300 | — | — |
| 2025-09-29 | $2.18 | $2.18 | 119,900 | — | — |
| 2025-09-26 | $2.02 | $2.02 | 56,500 | — | — |
| 2025-09-25 | $2.05 | $2.05 | 21,300 | — | — |
| 2025-09-24 | $2.05 | $2.05 | 185,600 | — | — |
| 2025-09-23 | $2.09 | $2.09 | 57,700 | — | — |
| 2025-09-22 | $2.02 | $2.02 | 59,900 | — | — |
| 2025-09-19 | $2.29 | $2.29 | 66,700 | — | — |
| 2025-09-18 | $2.24 | $2.24 | 23,900 | — | — |
| 2025-09-17 | $2.20 | $2.20 | 47,400 | — | — |
| 2025-09-16 | $2.13 | $2.13 | 19,300 | — | — |
| 2025-09-15 | $2.13 | $2.13 | 52,400 | — | — |
| 2025-09-12 | $2.10 | $2.10 | 41,500 | — | — |
| 2025-09-11 | $2.00 | $2.00 | 53,900 | — | — |
| 2025-09-10 | $1.97 | $1.97 | 30,500 | — | — |
| 2025-09-09 | $2.06 | $2.06 | 21,500 | — | — |
| 2025-09-08 | $2.06 | $2.06 | 70,200 | — | — |
| 2025-09-05 | $1.96 | $1.96 | 48,800 | — | — |
| 2025-09-04 | $2.05 | $2.05 | 63,100 | — | — |
| 2025-09-03 | $1.90 | $1.90 | 107,100 | — | — |
| 2025-09-02 | $1.92 | $1.92 | 54,200 | — | — |
| 2025-08-29 | $1.99 | $1.99 | 17,900 | — | — |
| 2025-08-28 | $2.02 | $2.02 | 103,800 | — | — |
| 2025-08-27 | $1.98 | $1.98 | 31,100 | — | — |
| 2025-08-26 | $2.08 | $2.08 | 27,200 | — | — |
| 2025-08-25 | $2.06 | $2.06 | 47,500 | — | — |
| 2025-08-22 | $2.09 | $2.09 | 36,800 | — | — |
| 2025-08-21 | $2.06 | $2.06 | 72,300 | — | — |
| 2025-08-20 | $2.03 | $2.03 | 57,900 | — | — |
| 2025-08-19 | $1.97 | $1.97 | 195,700 | — | — |
| 2025-08-18 | $2.14 | $2.14 | 56,500 | — | — |
| 2025-08-15 | $2.16 | $2.16 | 45,600 | — | — |
| 2025-08-14 | $2.12 | $2.12 | 146,300 | — | — |
| 2025-08-13 | $2.35 | $2.35 | 37,700 | — | — |
| 2025-08-12 | $2.24 | $2.24 | 83,700 | — | — |
| 2025-08-11 | $2.23 | $2.23 | 92,500 | — | — |
| 2025-08-08 | $2.18 | $2.18 | 292,400 | — | — |
| 2025-08-07 | $1.96 | $1.96 | 87,200 | — | — |
| 2025-08-06 | $2.04 | $2.04 | 63,500 | — | — |
| 2025-08-05 | $1.91 | $1.91 | 28,900 | — | — |
| 2025-08-04 | $1.85 | $1.85 | 40,700 | — | — |
| 2025-08-01 | $1.75 | $1.75 | 117,900 | — | — |
| 2025-07-31 | $1.91 | $1.91 | 34,900 | — | — |
| 2025-07-30 | $1.90 | $1.90 | 65,700 | — | — |
| 2025-07-29 | $1.96 | $1.96 | 348,900 | — | — |
| 2025-07-28 | $2.42 | $2.42 | 116,900 | — | — |
| 2025-07-25 | $2.54 | $2.54 | 232,500 | — | — |
| 2025-07-24 | $2.37 | $2.37 | 197,200 | — | — |
| 2025-07-23 | $2.28 | $2.28 | 14,600 | — | — |
| 2025-07-22 | $2.25 | $2.25 | 41,900 | — | — |
| 2025-07-21 | $2.24 | $2.24 | 39,500 | — | — |
| 2025-07-18 | $2.26 | $2.26 | 39,400 | — | — |
| 2025-07-17 | $2.28 | $2.28 | 53,400 | — | — |
| 2025-07-16 | $2.09 | $2.09 | 85,400 | — | — |
| 2025-07-15 | $2.05 | $2.05 | 67,700 | — | — |
| 2025-07-14 | $1.97 | $1.97 | 225,400 | — | — |
| 2025-07-11 | $2.10 | $2.10 | 33,800 | — | — |
| 2025-07-10 | $2.16 | $2.16 | 234,700 | — | — |
| 2025-07-09 | $2.28 | $2.28 | 97,600 | — | — |
| 2025-07-08 | $2.37 | $2.37 | 123,900 | — | — |
| 2025-07-07 | $2.58 | $2.58 | 276,100 | — | — |
| 2025-07-03 | $2.29 | $2.29 | 78,500 | — | — |
| 2025-07-02 | $2.15 | $2.15 | 29,600 | — | — |
| 2025-07-01 | $2.24 | $2.24 | 90,100 | — | — |
| 2025-06-30 | $2.25 | $2.25 | 53,200 | — | — |
| 2025-06-27 | $2.16 | $2.16 | 54,000 | — | — |
| 2025-06-26 | $2.24 | $2.24 | 99,000 | — | — |
| 2025-06-25 | $1.90 | $1.90 | 83,400 | — | — |
| 2025-06-24 | $2.27 | $2.27 | 140,800 | — | — |
| 2025-06-23 | $2.00 | $2.00 | 150,800 | — | — |
| 2025-06-20 | $2.00 | $2.00 | 79,800 | — | — |
| 2025-06-18 | $1.71 | $1.71 | 156,900 | — | — |
| 2025-06-17 | $1.76 | $1.76 | 27,700 | — | — |
| 2025-06-16 | $1.86 | $1.86 | 61,600 | — | — |
| 2025-06-13 | $1.75 | $1.75 | 33,200 | — | — |
| 2025-06-12 | $1.72 | $1.72 | 17,400 | — | — |
| 2025-06-11 | $1.76 | $1.76 | 24,500 | — | — |
| 2025-06-10 | $1.82 | $1.82 | 88,800 | — | — |
| 2025-06-09 | $1.73 | $1.73 | 68,400 | — | — |
| 2025-06-06 | $1.67 | $1.67 | 19,100 | — | — |
| 2025-06-05 | $1.66 | $1.66 | 55,800 | — | — |
| 2025-06-04 | $1.66 | $1.66 | 164,600 | — | — |
| 2025-06-03 | $1.62 | $1.62 | 28,200 | — | — |
| 2025-06-02 | $1.62 | $1.62 | 39,300 | — | — |
| 2025-05-30 | $1.56 | $1.56 | 45,700 | — | — |
| 2025-05-29 | $1.60 | $1.60 | 29,300 | — | — |
| 2025-05-28 | $1.67 | $1.67 | 22,700 | — | — |
| 2025-05-27 | $1.76 | $1.76 | 123,400 | — | — |
| 2025-05-23 | $1.54 | $1.54 | 67,500 | — | — |
| 2025-05-22 | $1.66 | $1.66 | 134,500 | — | — |
| 2025-05-21 | $1.48 | $1.48 | 48,100 | — | — |
| 2025-05-20 | $1.49 | $1.49 | 86,800 | — | — |
| 2025-05-19 | $1.49 | $1.49 | 49,200 | — | — |
| 2025-05-16 | $1.43 | $1.43 | 63,600 | — | — |
| 2025-05-15 | $1.48 | $1.48 | 106,400 | — | — |
| 2025-05-14 | $1.41 | $1.41 | 314,100 | — | — |
| 2025-05-13 | $1.58 | $1.58 | 7,825,900 | — | — |
| 2025-05-12 | $1.11 | $1.11 | 23,000 | — | — |
| 2025-05-09 | $1.16 | $1.16 | 43,700 | — | — |
| 2025-05-08 | $1.18 | $1.18 | 15,300 | — | — |
| 2025-05-07 | $1.25 | $1.25 | 59,100 | — | — |
| 2025-05-06 | $1.07 | $1.07 | 66,200 | — | — |
| 2025-05-05 | $1.16 | $1.16 | 26,100 | — | — |
| 2025-05-02 | $1.25 | $1.25 | 43,300 | — | — |
| 2025-05-01 | $1.07 | $1.07 | 45,500 | — | — |
| 2025-04-30 | $1.04 | $1.04 | 64,000 | — | — |
| 2025-04-29 | $0.94 | $0.94 | 67,800 | — | — |
| 2025-04-28 | $0.90 | $0.90 | 26,700 | — | — |
| 2025-04-25 | $0.89 | $0.89 | 35,800 | — | — |
| 2025-04-24 | $0.91 | $0.91 | 126,900 | — | — |
| 2025-04-23 | $0.90 | $0.90 | 67,800 | — | — |
| 2025-04-22 | $0.94 | $0.94 | 90,500 | — | — |
| 2025-04-21 | $0.98 | $0.98 | 43,600 | — | — |
| 2025-04-17 | $0.98 | $0.97 | 93,300 | — | — |
| 2025-04-16 | $0.93 | $0.93 | 82,000 | — | — |
| 2025-04-15 | $1.02 | $1.02 | 26,400 | — | — |
| 2025-04-14 | $1.07 | $1.07 | 35,200 | — | — |
| 2025-04-11 | $0.96 | $0.96 | 54,300 | — | — |
| 2025-04-10 | $0.88 | $0.88 | 79,500 | — | — |
| 2025-04-09 | $0.90 | $0.90 | 178,200 | — | — |
| 2025-04-08 | $0.87 | $0.87 | 72,500 | — | — |
| 2025-04-07 | $1.00 | $1.00 | 56,600 | — | — |
| 2025-04-04 | $0.99 | $0.99 | 144,100 | — | — |
| 2025-04-03 | $1.16 | $1.16 | 29,200 | — | — |
| 2025-04-02 | $1.23 | $1.23 | 63,800 | — | — |
| 2025-04-01 | $1.25 | $1.25 | 59,100 | — | — |
| 2025-03-31 | $1.37 | $1.37 | 82,700 | — | — |
| 2025-03-28 | $1.30 | $1.30 | 51,900 | — | — |
| 2025-03-27 | $1.31 | $1.31 | 63,000 | — | — |
| 2025-03-26 | $1.27 | $1.27 | 26,500 | — | — |
| 2025-03-25 | $1.36 | $1.36 | 13,500 | — | — |
| 2025-03-24 | $1.38 | $1.38 | 18,300 | — | — |
| 2025-03-21 | $1.26 | $1.26 | 75,600 | — | — |
| 2025-03-20 | $1.16 | $1.16 | 14,700 | — | — |
| 2025-03-19 | $1.09 | $1.09 | 16,300 | — | — |
| 2025-03-18 | $1.07 | $1.07 | 85,900 | — | — |
| 2025-03-17 | $1.13 | $1.13 | 47,300 | — | — |
| 2025-03-14 | $1.00 | $1.00 | 63,500 | — | — |
| 2025-03-13 | $1.04 | $1.04 | 95,000 | — | — |
| 2025-03-12 | $1.07 | $1.07 | 90,500 | — | — |
| 2025-03-11 | $1.07 | $1.07 | 32,100 | — | — |
| 2025-03-10 | $1.12 | $1.12 | 26,800 | — | — |
| 2025-03-07 | $1.19 | $1.19 | 95,500 | — | — |
| 2025-03-06 | $1.18 | $1.18 | 29,600 | — | — |
| 2025-03-05 | $1.20 | $1.20 | 70,900 | — | — |
| 2025-03-04 | $1.19 | $1.19 | 39,900 | — | — |
| 2025-03-03 | $1.32 | $1.32 | 17,000 | — | — |
| 2025-02-28 | $1.45 | $1.45 | 122,600 | — | — |
| 2025-02-27 | $1.38 | $1.38 | 21,800 | — | — |
| 2025-02-26 | $1.43 | $1.43 | 19,700 | — | — |
| 2025-02-25 | $1.42 | $1.42 | 7,200 | — | — |
| 2025-02-24 | $1.43 | $1.43 | 34,300 | — | — |
| 2025-02-21 | $1.51 | $1.51 | 6,100 | — | — |
| 2025-02-20 | $1.46 | $1.46 | 7,700 | — | — |
| 2025-02-19 | $1.49 | $1.49 | 18,900 | — | — |
| 2025-02-18 | $1.50 | $1.50 | 30,500 | — | — |
| 2025-02-14 | $1.50 | $1.50 | 15,000 | — | — |
| 2025-02-13 | $1.40 | $1.40 | 17,100 | — | — |
| 2025-02-12 | $1.36 | $1.36 | 30,600 | — | — |
| 2025-02-11 | $1.40 | $1.40 | 11,500 | — | — |
| 2025-02-10 | $1.43 | $1.43 | 21,600 | — | — |
| 2025-02-07 | $1.41 | $1.41 | 10,900 | — | — |
| 2025-02-06 | $1.39 | $1.39 | 21,000 | — | — |
| 2025-02-05 | $1.48 | $1.48 | 14,300 | — | — |
| 2025-02-04 | $1.44 | $1.44 | 10,700 | — | — |
| 2025-02-03 | $1.42 | $1.42 | 15,800 | — | — |
| 2025-01-31 | $1.44 | $1.44 | 23,100 | — | — |
| 2025-01-30 | $1.52 | $1.52 | 8,200 | — | — |
| 2025-01-29 | $1.46 | $1.46 | 15,200 | — | — |
| 2025-01-28 | $1.44 | $1.44 | 30,900 | — | — |
| 2025-01-27 | $1.42 | $1.42 | 16,000 | — | — |
| 2025-01-24 | $1.49 | $1.49 | 17,000 | — | — |
| 2025-01-23 | $1.53 | $1.53 | 33,400 | — | — |
| 2025-01-22 | $1.52 | $1.52 | 23,300 | — | — |
| 2025-01-21 | $1.53 | $1.53 | 25,700 | — | — |
| 2025-01-17 | $1.39 | $1.39 | 16,500 | — | — |
| 2025-01-16 | $1.42 | $1.42 | 25,300 | — | — |
| 2025-01-15 | $1.42 | $1.42 | 24,900 | — | — |
| 2025-01-14 | $1.43 | $1.43 | 16,800 | — | — |
| 2025-01-13 | $1.49 | $1.49 | 60,500 | — | — |
| 2025-01-10 | $1.59 | $1.59 | 40,700 | — | — |
| 2025-01-08 | $1.55 | $1.55 | 28,900 | — | — |
| 2025-01-07 | $1.71 | $1.71 | 111,600 | — | — |
| 2025-01-06 | $1.72 | $1.72 | 30,400 | — | — |
| 2025-01-03 | $1.66 | $1.66 | 31,300 | — | — |
| 2025-01-02 | $1.58 | $1.58 | 111,600 | — | — |