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
- 2023-09-07 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 | $4.11 | $4.11 | 635,400 | — | — |
| 2025-12-30 | $4.12 | $4.12 | 693,400 | — | — |
| 2025-12-29 | $4.16 | $4.16 | 675,400 | — | — |
| 2025-12-26 | $4.27 | $4.27 | 629,000 | — | — |
| 2025-12-24 | $4.27 | $4.27 | 493,400 | — | — |
| 2025-12-23 | $4.25 | $4.25 | 673,700 | — | — |
| 2025-12-22 | $4.41 | $4.41 | 665,200 | — | — |
| 2025-12-19 | $4.21 | $4.21 | 678,700 | — | — |
| 2025-12-18 | $4.25 | $4.25 | 917,700 | — | — |
| 2025-12-17 | $3.59 | $3.59 | 658,800 | — | — |
| 2025-12-16 | $3.68 | $3.68 | 644,800 | — | — |
| 2025-12-15 | $3.32 | $3.32 | 707,900 | — | — |
| 2025-12-12 | $3.40 | $3.40 | 721,900 | — | — |
| 2025-12-11 | $3.48 | $3.48 | 715,800 | — | — |
| 2025-12-10 | $3.35 | $3.35 | 338,000 | — | — |
| 2025-12-09 | $3.44 | $3.44 | 882,000 | — | — |
| 2025-12-08 | $3.35 | $3.35 | 710,400 | — | — |
| 2025-12-05 | $3.13 | $3.13 | 1,023,100 | — | — |
| 2025-12-04 | $3.58 | $3.58 | 1,394,000 | — | — |
| 2025-12-03 | $3.66 | $3.66 | 746,600 | — | — |
| 2025-12-02 | $3.51 | $3.51 | 762,100 | — | — |
| 2025-12-01 | $3.52 | $3.52 | 684,100 | — | — |
| 2025-11-28 | $3.65 | $3.65 | 527,500 | — | — |
| 2025-11-26 | $3.87 | $3.87 | 752,700 | — | — |
| 2025-11-25 | $3.62 | $3.62 | 708,700 | — | — |
| 2025-11-24 | $3.57 | $3.57 | 740,100 | — | — |
| 2025-11-21 | $3.55 | $3.55 | 708,500 | — | — |
| 2025-11-20 | $3.55 | $3.55 | 828,700 | — | — |
| 2025-11-19 | $3.64 | $3.64 | 699,200 | — | — |
| 2025-11-18 | $3.62 | $3.62 | 812,500 | — | — |
| 2025-11-17 | $3.65 | $3.65 | 655,300 | — | — |
| 2025-11-14 | $3.58 | $3.58 | 960,000 | — | — |
| 2025-11-13 | $3.40 | $3.40 | 789,900 | — | — |
| 2025-11-12 | $3.50 | $3.50 | 1,063,400 | — | — |
| 2025-11-11 | $3.82 | $3.82 | 853,800 | — | — |
| 2025-11-10 | $3.63 | $3.63 | 927,600 | — | — |
| 2025-11-07 | $3.37 | $3.37 | 882,700 | — | — |
| 2025-11-06 | $3.40 | $3.40 | 895,400 | — | — |
| 2025-11-05 | $3.46 | $3.46 | 1,245,900 | — | — |
| 2025-11-04 | $3.63 | $3.63 | 376,500 | — | — |
| 2025-11-03 | $3.29 | $3.29 | 1,004,700 | — | — |
| 2025-10-31 | $3.54 | $3.54 | 849,000 | — | — |
| 2025-10-30 | $3.53 | $3.53 | 913,400 | — | — |
| 2025-10-29 | $3.71 | $3.71 | 1,082,200 | — | — |
| 2025-10-28 | $3.96 | $3.96 | 1,060,400 | — | — |
| 2025-10-27 | $3.92 | $3.92 | 1,015,700 | — | — |
| 2025-10-24 | $3.78 | $3.78 | 1,477,100 | — | — |
| 2025-10-23 | $3.45 | $3.45 | 1,109,500 | — | — |
| 2025-10-22 | $3.63 | $3.63 | 1,143,500 | — | — |
| 2025-10-21 | $3.73 | $3.73 | 968,100 | — | — |
| 2025-10-20 | $3.47 | $3.47 | 1,085,900 | — | — |
| 2025-10-17 | $3.70 | $3.70 | 1,147,100 | — | — |
| 2025-10-16 | $3.68 | $3.68 | 1,168,700 | — | — |
| 2025-10-15 | $3.60 | $3.60 | 1,135,800 | — | — |
| 2025-10-14 | $3.42 | $3.42 | 1,068,000 | — | — |
| 2025-10-13 | $3.31 | $3.31 | 1,092,500 | — | — |
| 2025-10-10 | $3.16 | $3.16 | 1,346,700 | — | — |
| 2025-10-09 | $3.28 | $3.28 | 1,026,400 | — | — |
| 2025-10-08 | $3.08 | $3.08 | 1,542,400 | — | — |
| 2025-10-07 | $3.19 | $3.19 | 1,845,700 | — | — |
| 2025-10-06 | $2.93 | $2.93 | 1,021,500 | — | — |
| 2025-10-03 | $2.78 | $2.78 | 985,200 | — | — |
| 2025-10-02 | $2.59 | $2.59 | 789,600 | — | — |
| 2025-10-01 | $2.50 | $2.50 | 1,508,900 | — | — |
| 2025-09-30 | $2.59 | $2.59 | 154,300 | — | — |
| 2025-09-29 | $2.58 | $2.58 | 76,700 | — | — |
| 2025-09-26 | $2.57 | $2.57 | 248,500 | — | — |
| 2025-09-25 | $2.49 | $2.49 | 170,600 | — | — |
| 2025-09-24 | $2.59 | $2.59 | 94,600 | — | — |
| 2025-09-23 | $2.57 | $2.57 | 186,100 | — | — |
| 2025-09-22 | $2.56 | $2.56 | 357,500 | — | — |
| 2025-09-19 | $2.56 | $2.56 | 363,600 | — | — |
| 2025-09-18 | $2.63 | $2.63 | 425,700 | — | — |
| 2025-09-17 | $2.89 | $2.89 | 1,378,700 | — | — |
| 2025-09-16 | $2.67 | $2.67 | 527,500 | — | — |
| 2025-09-15 | $2.70 | $2.70 | 2,066,200 | — | — |
| 2025-09-12 | $2.60 | $2.60 | 263,200 | — | — |
| 2025-09-11 | $2.72 | $2.72 | 1,430,100 | — | — |
| 2025-09-10 | $2.92 | $2.92 | 1,230,500 | — | — |
| 2025-09-09 | $2.66 | $2.66 | 325,100 | — | — |
| 2025-09-08 | $2.80 | $2.80 | 669,500 | — | — |
| 2025-09-05 | $2.72 | $2.72 | 1,905,200 | — | — |
| 2025-09-04 | $2.68 | $2.68 | 3,272,500 | — | — |
| 2025-09-03 | $2.62 | $2.62 | 14,927,600 | — | — |
| 2025-09-02 | $4.22 | $4.22 | 1,788,500 | — | — |
| 2025-08-29 | $4.01 | $4.01 | 187,900 | — | — |
| 2025-08-28 | $3.99 | $3.99 | 399,300 | — | — |
| 2025-08-27 | $3.92 | $3.92 | 769,200 | — | — |
| 2025-08-26 | $3.86 | $3.86 | 567,800 | — | — |
| 2025-08-25 | $3.57 | $3.57 | 606,400 | — | — |
| 2025-08-22 | $3.73 | $3.73 | 611,000 | — | — |
| 2025-08-21 | $4.31 | $4.31 | 511,500 | — | — |
| 2025-08-20 | $4.40 | $4.40 | 367,800 | — | — |
| 2025-08-19 | $4.22 | $4.22 | 244,000 | — | — |
| 2025-08-18 | $4.48 | $4.48 | 74,800 | — | — |
| 2025-08-15 | $4.52 | $4.52 | 165,200 | — | — |
| 2025-08-14 | $4.49 | $4.49 | 319,400 | — | — |
| 2025-08-13 | $4.26 | $4.26 | 683,400 | — | — |
| 2025-08-12 | $4.96 | $4.96 | 465,800 | — | — |
| 2025-08-11 | $4.85 | $4.85 | 2,107,300 | — | — |
| 2025-08-08 | $4.13 | $4.13 | 855,500 | — | — |
| 2025-08-07 | $4.03 | $4.03 | 396,400 | — | — |
| 2025-08-06 | $4.01 | $4.01 | 836,500 | — | — |
| 2025-08-05 | $4.02 | $4.02 | 4,130,300 | — | — |
| 2025-08-04 | $4.03 | $4.03 | 537,700 | — | — |
| 2025-08-01 | $3.99 | $3.99 | 169,400 | — | — |
| 2025-07-31 | $4.09 | $4.09 | 170,400 | — | — |
| 2025-07-30 | $3.93 | $3.93 | 160,500 | — | — |
| 2025-07-29 | $3.83 | $3.83 | 202,300 | — | — |
| 2025-07-28 | $3.89 | $3.89 | 100,700 | — | — |
| 2025-07-25 | $3.78 | $3.77 | 61,500 | — | — |
| 2025-07-24 | $3.64 | $3.64 | 163,700 | — | — |
| 2025-07-23 | $3.80 | $3.80 | 116,000 | — | — |
| 2025-07-22 | $3.53 | $3.53 | 81,900 | — | — |
| 2025-07-21 | $3.38 | $3.38 | 125,500 | — | — |
| 2025-07-18 | $3.54 | $3.54 | 92,400 | — | — |
| 2025-07-17 | $3.67 | $3.67 | 178,300 | — | — |
| 2025-07-16 | $3.83 | $3.83 | 92,900 | — | — |
| 2025-07-15 | $3.61 | $3.61 | 119,900 | — | — |
| 2025-07-14 | $3.75 | $3.75 | 286,600 | — | — |
| 2025-07-11 | $3.29 | $3.29 | 428,000 | — | — |
| 2025-07-10 | $3.37 | $3.37 | 562,300 | — | — |
| 2025-07-09 | $3.80 | $3.80 | 359,500 | — | — |
| 2025-07-08 | $4.24 | $4.24 | 314,300 | — | — |
| 2025-07-07 | $4.12 | $4.12 | 346,900 | — | — |
| 2025-07-03 | $3.84 | $3.84 | 232,500 | — | — |
| 2025-07-02 | $3.57 | $3.57 | 254,600 | — | — |
| 2025-07-01 | $3.47 | $3.47 | 199,300 | — | — |
| 2025-06-30 | $3.19 | $3.19 | 214,600 | — | — |
| 2025-06-27 | $3.20 | $3.20 | 196,400 | — | — |
| 2025-06-26 | $3.06 | $3.06 | 243,000 | — | — |
| 2025-06-25 | $2.89 | $2.89 | 650,500 | — | — |
| 2025-06-24 | $2.79 | $2.79 | 289,800 | — | — |
| 2025-06-23 | $2.40 | $2.40 | 266,800 | — | — |
| 2025-06-20 | $2.45 | $2.45 | 276,200 | — | — |
| 2025-06-18 | $2.03 | $2.03 | 176,800 | — | — |
| 2025-06-17 | $2.03 | $2.03 | 297,300 | — | — |
| 2025-06-16 | $1.92 | $1.92 | 117,100 | — | — |
| 2025-06-13 | $1.91 | $1.91 | 53,600 | — | — |
| 2025-06-12 | $1.91 | $1.91 | 218,500 | — | — |
| 2025-06-11 | $1.89 | $1.89 | 176,700 | — | — |
| 2025-06-10 | $1.79 | $1.79 | 86,200 | — | — |
| 2025-06-09 | $1.84 | $1.84 | 161,900 | — | — |
| 2025-06-06 | $1.57 | $1.57 | 1,000,200 | — | — |
| 2025-06-05 | $1.68 | $1.68 | 388,000 | — | — |
| 2025-06-04 | $1.79 | $1.79 | 364,700 | — | — |
| 2025-06-03 | $1.78 | $1.78 | 50,500 | — | — |
| 2025-06-02 | $1.85 | $1.85 | 174,400 | — | — |
| 2025-05-30 | $1.71 | $1.71 | 279,500 | — | — |
| 2025-05-29 | $1.44 | $1.44 | 619,100 | — | — |
| 2025-05-28 | $1.67 | $1.67 | 849,100 | — | — |
| 2025-05-27 | $1.51 | $1.51 | 387,000 | — | — |
| 2025-05-23 | $1.41 | $1.41 | 463,900 | — | — |
| 2025-05-22 | $1.59 | $1.59 | 316,400 | — | — |
| 2025-05-21 | $1.65 | $1.65 | 255,000 | — | — |
| 2025-05-20 | $1.93 | $1.93 | 40,400 | — | — |
| 2025-05-19 | $1.89 | $1.89 | 18,300 | — | — |
| 2025-05-16 | $1.90 | $1.90 | 27,000 | — | — |
| 2025-05-15 | $1.85 | $1.85 | 39,000 | — | — |
| 2025-05-14 | $1.83 | $1.83 | 40,200 | — | — |
| 2025-05-13 | $1.86 | $1.86 | 38,700 | — | — |
| 2025-05-12 | $1.89 | $1.89 | 57,800 | — | — |
| 2025-05-09 | $1.78 | $1.78 | 13,800 | — | — |
| 2025-05-08 | $1.72 | $1.72 | 87,400 | — | — |
| 2025-05-07 | $1.62 | $1.62 | 70,300 | — | — |
| 2025-05-06 | $1.64 | $1.64 | 79,500 | — | — |
| 2025-05-05 | $1.67 | $1.67 | 111,300 | — | — |
| 2025-05-02 | $1.82 | $1.82 | 82,900 | — | — |
| 2025-05-01 | $2.01 | $2.01 | 98,900 | — | — |
| 2025-04-30 | $1.89 | $1.89 | 66,500 | — | — |
| 2025-04-29 | $1.87 | $1.87 | 89,000 | — | — |
| 2025-04-28 | $1.76 | $1.76 | 22,700 | — | — |
| 2025-04-25 | $1.78 | $1.78 | 21,800 | — | — |
| 2025-04-24 | $1.74 | $1.74 | 59,400 | — | — |
| 2025-04-23 | $1.73 | $1.73 | 61,800 | — | — |
| 2025-04-22 | $1.73 | $1.73 | 47,700 | — | — |
| 2025-04-21 | $1.67 | $1.67 | 73,300 | — | — |
| 2025-04-17 | $1.71 | $1.71 | 265,600 | — | — |
| 2025-04-16 | $1.51 | $1.51 | 29,900 | — | — |
| 2025-04-15 | $1.48 | $1.48 | 67,900 | — | — |
| 2025-04-14 | $1.51 | $1.51 | 56,300 | — | — |
| 2025-04-11 | $1.48 | $1.48 | 54,000 | — | — |
| 2025-04-10 | $1.50 | $1.50 | 36,800 | — | — |
| 2025-04-09 | $1.47 | $1.47 | 46,500 | — | — |
| 2025-04-08 | $1.43 | $1.43 | 141,100 | — | — |
| 2025-04-07 | $1.41 | $1.41 | 150,400 | — | — |
| 2025-04-04 | $1.56 | $1.56 | 118,300 | — | — |
| 2025-04-03 | $1.66 | $1.66 | 52,000 | — | — |
| 2025-04-02 | $1.71 | $1.71 | 79,600 | — | — |
| 2025-04-01 | $1.70 | $1.70 | 91,500 | — | — |
| 2025-03-31 | $1.59 | $1.59 | 63,100 | — | — |
| 2025-03-28 | $1.56 | $1.56 | 98,900 | — | — |
| 2025-03-27 | $1.71 | $1.71 | 22,300 | — | — |
| 2025-03-26 | $1.72 | $1.72 | 39,600 | — | — |
| 2025-03-25 | $1.77 | $1.77 | 102,500 | — | — |
| 2025-03-24 | $1.78 | $1.78 | 107,800 | — | — |
| 2025-03-21 | $1.70 | $1.70 | 83,000 | — | — |
| 2025-03-20 | $1.85 | $1.85 | 861,300 | — | — |
| 2025-03-19 | $2.03 | $2.03 | 324,700 | — | — |
| 2025-03-18 | $1.92 | $1.92 | 228,400 | — | — |
| 2025-03-17 | $1.69 | $1.69 | 135,300 | — | — |
| 2025-03-14 | $1.54 | $1.54 | 81,100 | — | — |
| 2025-03-13 | $1.43 | $1.43 | 49,100 | — | — |
| 2025-03-12 | $1.44 | $1.44 | 40,200 | — | — |
| 2025-03-11 | $1.38 | $1.38 | 38,600 | — | — |
| 2025-03-10 | $1.36 | $1.36 | 54,900 | — | — |
| 2025-03-07 | $1.45 | $1.45 | 38,700 | — | — |
| 2025-03-06 | $1.50 | $1.50 | 108,000 | — | — |
| 2025-03-05 | $1.64 | $1.63 | 549,800 | — | — |
| 2025-03-04 | $1.66 | $1.66 | 441,600 | — | — |
| 2025-03-03 | $1.39 | $1.39 | 1,172,700 | — | — |
| 2025-02-28 | $1.23 | $1.23 | 21,100 | — | — |
| 2025-02-27 | $1.18 | $1.18 | 52,100 | — | — |
| 2025-02-26 | $1.21 | $1.21 | 43,600 | — | — |
| 2025-02-25 | $1.25 | $1.25 | 90,400 | — | — |
| 2025-02-24 | $1.28 | $1.28 | 75,700 | — | — |
| 2025-02-21 | $1.29 | $1.29 | 140,800 | — | — |
| 2025-02-20 | $1.25 | $1.25 | 44,000 | — | — |
| 2025-02-19 | $1.23 | $1.23 | 108,700 | — | — |
| 2025-02-18 | $1.24 | $1.24 | 107,000 | — | — |
| 2025-02-14 | $1.31 | $1.31 | 118,100 | — | — |
| 2025-02-13 | $1.31 | $1.31 | 404,900 | — | — |
| 2025-02-12 | $1.51 | $1.51 | 60,400 | — | — |
| 2025-02-11 | $1.45 | $1.45 | 64,000 | — | — |
| 2025-02-10 | $1.55 | $1.55 | 58,000 | — | — |
| 2025-02-07 | $1.53 | $1.53 | 58,500 | — | — |
| 2025-02-06 | $1.52 | $1.52 | 35,100 | — | — |
| 2025-02-05 | $1.54 | $1.54 | 85,600 | — | — |
| 2025-02-04 | $1.51 | $1.51 | 16,800 | — | — |
| 2025-02-03 | $1.57 | $1.57 | 43,800 | — | — |
| 2025-01-31 | $1.56 | $1.56 | 85,400 | — | — |
| 2025-01-30 | $1.54 | $1.54 | 39,300 | — | — |
| 2025-01-29 | $1.44 | $1.44 | 32,200 | — | — |
| 2025-01-28 | $1.44 | $1.44 | 82,200 | — | — |
| 2025-01-27 | $1.45 | $1.45 | 85,800 | — | — |
| 2025-01-24 | $1.53 | $1.53 | 40,600 | — | — |
| 2025-01-23 | $1.63 | $1.63 | 90,400 | — | — |
| 2025-01-22 | $1.60 | $1.60 | 71,100 | — | — |
| 2025-01-21 | $1.50 | $1.50 | 465,500 | — | — |
| 2025-01-17 | $1.76 | $1.76 | 81,700 | — | — |
| 2025-01-16 | $1.75 | $1.75 | 79,100 | — | — |
| 2025-01-15 | $1.83 | $1.83 | 81,900 | — | — |
| 2025-01-14 | $1.85 | $1.85 | 53,000 | — | — |
| 2025-01-13 | $1.84 | $1.84 | 51,400 | — | — |
| 2025-01-10 | $1.83 | $1.83 | 92,400 | — | — |
| 2025-01-08 | $1.93 | $1.93 | 222,700 | — | — |
| 2025-01-07 | $2.05 | $2.05 | 508,600 | — | — |
| 2025-01-06 | $2.45 | $2.45 | 941,100 | — | — |
| 2025-01-03 | $1.86 | $1.86 | 1,355,600 | — | — |
| 2025-01-02 | $2.00 | $1.99 | 487,600 | — | — |