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
- 2023-02-28 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 | $1.57 | $1.57 | 503,400 | — | — |
| 2025-12-30 | $1.71 | $1.71 | 306,100 | — | — |
| 2025-12-29 | $1.86 | $1.86 | 179,100 | — | — |
| 2025-12-26 | $1.88 | $1.88 | 162,200 | — | — |
| 2025-12-24 | $1.99 | $1.99 | 42,800 | — | — |
| 2025-12-23 | $2.00 | $2.00 | 46,500 | — | — |
| 2025-12-22 | $2.07 | $2.07 | 111,200 | — | — |
| 2025-12-19 | $1.99 | $1.99 | 67,400 | — | — |
| 2025-12-18 | $1.94 | $1.94 | 90,700 | — | — |
| 2025-12-17 | $1.94 | $1.94 | 149,200 | — | — |
| 2025-12-16 | $2.15 | $2.15 | 44,200 | — | — |
| 2025-12-15 | $2.15 | $2.15 | 80,600 | — | — |
| 2025-12-12 | $2.30 | $2.30 | 82,500 | — | — |
| 2025-12-11 | $2.41 | $2.41 | 60,900 | — | — |
| 2025-12-10 | $2.47 | $2.47 | 94,000 | — | — |
| 2025-12-09 | $2.39 | $2.39 | 74,700 | — | — |
| 2025-12-08 | $2.24 | $2.24 | 55,400 | — | — |
| 2025-12-05 | $2.28 | $2.28 | 95,300 | — | — |
| 2025-12-04 | $2.43 | $2.43 | 204,300 | — | — |
| 2025-12-03 | $2.22 | $2.22 | 48,800 | — | — |
| 2025-12-02 | $2.11 | $2.11 | 71,100 | — | — |
| 2025-12-01 | $2.15 | $2.15 | 110,000 | — | — |
| 2025-11-28 | $2.22 | $2.22 | 50,100 | — | — |
| 2025-11-26 | $2.17 | $2.17 | 117,200 | — | — |
| 2025-11-25 | $2.03 | $2.03 | 45,600 | — | — |
| 2025-11-24 | $2.02 | $2.02 | 107,600 | — | — |
| 2025-11-21 | $1.92 | $1.92 | 98,000 | — | — |
| 2025-11-20 | $1.90 | $1.90 | 104,200 | — | — |
| 2025-11-19 | $1.96 | $1.96 | 81,700 | — | — |
| 2025-11-18 | $2.04 | $2.04 | 64,000 | — | — |
| 2025-11-17 | $1.96 | $1.96 | 143,100 | — | — |
| 2025-11-14 | $2.04 | $2.04 | 72,600 | — | — |
| 2025-11-13 | $2.06 | $2.06 | 110,200 | — | — |
| 2025-11-12 | $2.10 | $2.10 | 137,800 | — | — |
| 2025-11-11 | $2.11 | $2.11 | 100,700 | — | — |
| 2025-11-10 | $2.15 | $2.15 | 130,400 | — | — |
| 2025-11-07 | $2.19 | $2.19 | 71,000 | — | — |
| 2025-11-06 | $2.16 | $2.16 | 286,500 | — | — |
| 2025-11-05 | $2.38 | $2.38 | 157,900 | — | — |
| 2025-11-04 | $2.28 | $2.28 | 207,900 | — | — |
| 2025-11-03 | $2.53 | $2.53 | 117,900 | — | — |
| 2025-10-31 | $2.62 | $2.62 | 120,400 | — | — |
| 2025-10-30 | $2.59 | $2.59 | 197,500 | — | — |
| 2025-10-29 | $2.70 | $2.70 | 162,700 | — | — |
| 2025-10-28 | $2.74 | $2.74 | 187,300 | — | — |
| 2025-10-27 | $2.81 | $2.81 | 98,200 | — | — |
| 2025-10-24 | $2.86 | $2.86 | 115,200 | — | — |
| 2025-10-23 | $2.82 | $2.82 | 136,200 | — | — |
| 2025-10-22 | $2.70 | $2.70 | 170,300 | — | — |
| 2025-10-21 | $2.75 | $2.75 | 204,100 | — | — |
| 2025-10-20 | $2.87 | $2.87 | 243,900 | — | — |
| 2025-10-17 | $2.65 | $2.65 | 155,900 | — | — |
| 2025-10-16 | $2.71 | $2.71 | 283,300 | — | — |
| 2025-10-15 | $2.83 | $2.83 | 1,389,800 | — | — |
| 2025-10-14 | $2.98 | $2.98 | 126,100 | — | — |
| 2025-10-13 | $2.98 | $2.98 | 236,100 | — | — |
| 2025-10-10 | $2.78 | $2.78 | 223,400 | — | — |
| 2025-10-09 | $2.91 | $2.91 | 174,700 | — | — |
| 2025-10-08 | $2.97 | $2.97 | 232,800 | — | — |
| 2025-10-07 | $3.05 | $3.05 | 114,400 | — | — |
| 2025-10-06 | $3.16 | $3.16 | 148,000 | — | — |
| 2025-10-03 | $3.12 | $3.12 | 140,800 | — | — |
| 2025-10-02 | $3.14 | $3.14 | 161,000 | — | — |
| 2025-10-01 | $3.05 | $3.05 | 99,300 | — | — |
| 2025-09-30 | $3.06 | $3.06 | 149,000 | — | — |
| 2025-09-29 | $3.15 | $3.15 | 249,500 | — | — |
| 2025-09-26 | $2.95 | $2.95 | 66,400 | — | — |
| 2025-09-25 | $2.95 | $2.95 | 152,500 | — | — |
| 2025-09-24 | $3.02 | $3.02 | 191,300 | — | — |
| 2025-09-23 | $3.05 | $3.05 | 141,700 | — | — |
| 2025-09-22 | $3.07 | $3.07 | 148,600 | — | — |
| 2025-09-19 | $3.02 | $3.02 | 200,600 | — | — |
| 2025-09-18 | $3.01 | $3.01 | 337,400 | — | — |
| 2025-09-17 | $2.87 | $2.87 | 171,800 | — | — |
| 2025-09-16 | $2.86 | $2.86 | 109,100 | — | — |
| 2025-09-15 | $2.84 | $2.84 | 145,500 | — | — |
| 2025-09-12 | $2.91 | $2.91 | 202,900 | — | — |
| 2025-09-11 | $2.89 | $2.89 | 587,900 | — | — |
| 2025-09-10 | $2.87 | $2.87 | 489,100 | — | — |
| 2025-09-09 | $2.78 | $2.78 | 399,800 | — | — |
| 2025-09-08 | $2.70 | $2.70 | 10,192,400 | — | — |
| 2025-09-05 | $2.69 | $2.69 | 73,000 | — | — |
| 2025-09-04 | $2.70 | $2.70 | 82,400 | — | — |
| 2025-09-03 | $2.78 | $2.78 | 71,100 | — | — |
| 2025-09-02 | $2.75 | $2.75 | 141,100 | — | — |
| 2025-08-29 | $2.81 | $2.81 | 182,400 | — | — |
| 2025-08-28 | $2.91 | $2.91 | 482,500 | — | — |
| 2025-08-27 | $3.03 | $3.03 | 3,603,800 | — | — |
| 2025-08-26 | $2.99 | $2.99 | 75,200 | — | — |
| 2025-08-25 | $3.00 | $3.00 | 172,200 | — | — |
| 2025-08-22 | $3.12 | $3.12 | 95,800 | — | — |
| 2025-08-21 | $3.01 | $3.01 | 110,100 | — | — |
| 2025-08-20 | $3.01 | $3.01 | 160,800 | — | — |
| 2025-08-19 | $3.17 | $3.17 | 299,000 | — | — |
| 2025-08-18 | $3.30 | $3.30 | 637,300 | — | — |
| 2025-08-15 | $3.05 | $3.05 | 359,600 | — | — |
| 2025-08-14 | $3.18 | $3.18 | 2,793,100 | — | — |
| 2025-08-13 | $2.99 | $2.99 | 512,800 | — | — |
| 2025-08-12 | $2.74 | $2.74 | 80,800 | — | — |
| 2025-08-11 | $2.80 | $2.80 | 70,500 | — | — |
| 2025-08-08 | $2.86 | $2.86 | 58,900 | — | — |
| 2025-08-07 | $2.83 | $2.83 | 198,800 | — | — |
| 2025-08-06 | $2.92 | $2.92 | 97,000 | — | — |
| 2025-08-05 | $2.98 | $2.98 | 95,300 | — | — |
| 2025-08-04 | $3.07 | $3.07 | 69,700 | — | — |
| 2025-08-01 | $3.02 | $3.02 | 127,500 | — | — |
| 2025-07-31 | $3.04 | $3.04 | 89,500 | — | — |
| 2025-07-30 | $3.14 | $3.14 | 87,700 | — | — |
| 2025-07-29 | $3.15 | $3.15 | 170,600 | — | — |
| 2025-07-28 | $3.33 | $3.33 | 105,200 | — | — |
| 2025-07-25 | $3.43 | $3.43 | 70,000 | — | — |
| 2025-07-24 | $3.49 | $3.49 | 103,000 | — | — |
| 2025-07-23 | $3.53 | $3.53 | 133,200 | — | — |
| 2025-07-22 | $3.45 | $3.45 | 82,700 | — | — |
| 2025-07-21 | $3.42 | $3.42 | 242,300 | — | — |
| 2025-07-18 | $3.57 | $3.57 | 628,300 | — | — |
| 2025-07-17 | $3.43 | $3.43 | 238,700 | — | — |
| 2025-07-16 | $3.14 | $3.14 | 149,600 | — | — |
| 2025-07-15 | $3.06 | $3.06 | 79,700 | — | — |
| 2025-07-14 | $3.07 | $3.07 | 75,900 | — | — |
| 2025-07-11 | $3.00 | $3.00 | 195,100 | — | — |
| 2025-07-10 | $3.09 | $3.09 | 100,300 | — | — |
| 2025-07-09 | $3.08 | $3.08 | 224,900 | — | — |
| 2025-07-08 | $3.33 | $3.33 | 145,000 | — | — |
| 2025-07-07 | $3.38 | $3.38 | 93,000 | — | — |
| 2025-07-03 | $3.41 | $3.41 | 150,800 | — | — |
| 2025-07-02 | $3.30 | $3.30 | 72,700 | — | — |
| 2025-07-01 | $3.16 | $3.16 | 112,900 | — | — |
| 2025-06-30 | $3.16 | $3.16 | 74,600 | — | — |
| 2025-06-27 | $3.10 | $3.10 | 77,800 | — | — |
| 2025-06-26 | $3.14 | $3.14 | 174,000 | — | — |
| 2025-06-25 | $3.05 | $3.05 | 124,300 | — | — |
| 2025-06-24 | $3.18 | $3.18 | 89,000 | — | — |
| 2025-06-23 | $3.15 | $3.15 | 257,100 | — | — |
| 2025-06-20 | $3.17 | $3.17 | 96,600 | — | — |
| 2025-06-18 | $3.11 | $3.11 | 114,700 | — | — |
| 2025-06-17 | $3.11 | $3.11 | 218,900 | — | — |
| 2025-06-16 | $3.03 | $3.03 | 260,000 | — | — |
| 2025-06-13 | $3.23 | $3.23 | 341,600 | — | — |
| 2025-06-12 | $3.60 | $3.60 | 588,400 | — | — |
| 2025-06-11 | $4.09 | $4.09 | 17,238,000 | — | — |
| 2025-06-10 | $3.37 | $3.37 | 101,300 | — | — |
| 2025-06-09 | $3.45 | $3.45 | 193,300 | — | — |
| 2025-06-06 | $3.10 | $3.10 | 83,100 | — | — |
| 2025-06-05 | $3.02 | $3.02 | 88,100 | — | — |
| 2025-06-04 | $3.20 | $3.20 | 94,700 | — | — |
| 2025-06-03 | $3.15 | $3.15 | 224,800 | — | — |
| 2025-06-02 | $2.96 | $2.96 | 50,700 | — | — |
| 2025-05-30 | $2.89 | $2.89 | 80,700 | — | — |
| 2025-05-29 | $2.90 | $2.90 | 133,100 | — | — |
| 2025-05-28 | $2.74 | $2.74 | 28,000 | — | — |
| 2025-05-27 | $2.74 | $2.74 | 66,500 | — | — |
| 2025-05-23 | $2.64 | $2.64 | 30,000 | — | — |
| 2025-05-22 | $2.71 | $2.71 | 53,300 | — | — |
| 2025-05-21 | $2.61 | $2.61 | 58,300 | — | — |
| 2025-05-20 | $2.73 | $2.73 | 33,900 | — | — |
| 2025-05-19 | $2.73 | $2.73 | 70,000 | — | — |
| 2025-05-16 | $2.85 | $2.85 | 64,800 | — | — |
| 2025-05-15 | $2.70 | $2.70 | 64,800 | — | — |
| 2025-05-14 | $2.74 | $2.74 | 72,600 | — | — |
| 2025-05-13 | $2.80 | $2.80 | 151,900 | — | — |
| 2025-05-12 | $2.97 | $2.97 | 233,700 | — | — |
| 2025-05-09 | $2.64 | $2.64 | 37,200 | — | — |
| 2025-05-08 | $2.67 | $2.67 | 50,600 | — | — |
| 2025-05-07 | $2.88 | $2.88 | 83,400 | — | — |
| 2025-05-06 | $2.62 | $2.62 | 13,800 | — | — |
| 2025-05-05 | $2.62 | $2.62 | 31,500 | — | — |
| 2025-05-02 | $2.79 | $2.79 | 160,000 | — | — |
| 2025-05-01 | $2.46 | $2.46 | 22,600 | — | — |
| 2025-04-30 | $2.53 | $2.53 | 42,200 | — | — |
| 2025-04-29 | $2.43 | $2.43 | 27,900 | — | — |
| 2025-04-28 | $2.52 | $2.52 | 60,200 | — | — |
| 2025-04-25 | $2.50 | $2.50 | 34,500 | — | — |
| 2025-04-24 | $2.53 | $2.53 | 65,900 | — | — |
| 2025-04-23 | $2.40 | $2.40 | 78,000 | — | — |
| 2025-04-22 | $2.20 | $2.20 | 68,800 | — | — |
| 2025-04-21 | $2.24 | $2.24 | 69,800 | — | — |
| 2025-04-17 | $2.13 | $2.13 | 18,000 | — | — |
| 2025-04-16 | $2.12 | $2.12 | 74,700 | — | — |
| 2025-04-15 | $2.22 | $2.22 | 29,700 | — | — |
| 2025-04-14 | $2.25 | $2.25 | 68,900 | — | — |
| 2025-04-11 | $2.20 | $2.20 | 88,800 | — | — |
| 2025-04-10 | $2.02 | $2.02 | 69,200 | — | — |
| 2025-04-09 | $2.10 | $2.10 | 202,300 | — | — |
| 2025-04-08 | $1.93 | $1.93 | 95,600 | — | — |
| 2025-04-07 | $2.07 | $2.07 | 91,500 | — | — |
| 2025-04-04 | $2.10 | $2.10 | 91,600 | — | — |
| 2025-04-03 | $2.30 | $2.30 | 192,800 | — | — |
| 2025-04-02 | $2.31 | $2.31 | 43,000 | — | — |
| 2025-04-01 | $2.30 | $2.30 | 79,700 | — | — |
| 2025-03-31 | $2.20 | $2.20 | 110,800 | — | — |
| 2025-03-28 | $2.31 | $2.31 | 108,100 | — | — |
| 2025-03-27 | $2.43 | $2.43 | 78,700 | — | — |
| 2025-03-26 | $2.40 | $2.40 | 51,100 | — | — |
| 2025-03-25 | $2.52 | $2.52 | 108,800 | — | — |
| 2025-03-24 | $2.66 | $2.66 | 167,800 | — | — |
| 2025-03-21 | $2.53 | $2.53 | 48,000 | — | — |
| 2025-03-20 | $2.51 | $2.51 | 109,500 | — | — |
| 2025-03-19 | $2.44 | $2.44 | 265,600 | — | — |
| 2025-03-18 | $2.38 | $2.38 | 82,700 | — | — |
| 2025-03-17 | $2.62 | $2.62 | 244,100 | — | — |
| 2025-03-14 | $2.49 | $2.49 | 70,900 | — | — |
| 2025-03-13 | $2.32 | $2.32 | 59,400 | — | — |
| 2025-03-12 | $2.47 | $2.47 | 78,800 | — | — |
| 2025-03-11 | $2.32 | $2.32 | 50,100 | — | — |
| 2025-03-10 | $2.29 | $2.29 | 162,300 | — | — |
| 2025-03-07 | $2.45 | $2.45 | 72,300 | — | — |
| 2025-03-06 | $2.41 | $2.41 | 64,300 | — | — |
| 2025-03-05 | $2.46 | $2.46 | 113,100 | — | — |
| 2025-03-04 | $2.49 | $2.49 | 129,700 | — | — |
| 2025-03-03 | $2.33 | $2.33 | 164,800 | — | — |
| 2025-02-28 | $2.56 | $2.56 | 141,400 | — | — |
| 2025-02-27 | $2.52 | $2.52 | 195,000 | — | — |
| 2025-02-26 | $2.66 | $2.66 | 166,900 | — | — |
| 2025-02-25 | $2.61 | $2.61 | 266,800 | — | — |
| 2025-02-24 | $2.80 | $2.80 | 253,700 | — | — |
| 2025-02-21 | $2.90 | $2.90 | 192,400 | — | — |
| 2025-02-20 | $3.01 | $3.01 | 285,000 | — | — |
| 2025-02-19 | $3.05 | $3.05 | 237,400 | — | — |
| 2025-02-18 | $3.15 | $3.15 | 601,500 | — | — |
| 2025-02-14 | $3.29 | $3.29 | 124,300 | — | — |
| 2025-02-13 | $3.43 | $3.43 | 156,500 | — | — |
| 2025-02-12 | $3.30 | $3.30 | 92,000 | — | — |
| 2025-02-11 | $3.23 | $3.23 | 192,000 | — | — |
| 2025-02-10 | $3.40 | $3.40 | 316,400 | — | — |
| 2025-02-07 | $3.61 | $3.61 | 153,000 | — | — |
| 2025-02-06 | $3.69 | $3.69 | 111,100 | — | — |
| 2025-02-05 | $3.63 | $3.63 | 122,300 | — | — |
| 2025-02-04 | $3.56 | $3.56 | 224,800 | — | — |
| 2025-02-03 | $3.55 | $3.55 | 204,800 | — | — |
| 2025-01-31 | $3.58 | $3.58 | 124,500 | — | — |
| 2025-01-30 | $3.59 | $3.59 | 159,800 | — | — |
| 2025-01-29 | $3.69 | $3.69 | 183,400 | — | — |
| 2025-01-28 | $3.70 | $3.70 | 320,000 | — | — |
| 2025-01-27 | $3.56 | $3.56 | 457,800 | — | — |
| 2025-01-24 | $4.20 | $4.20 | 253,900 | — | — |
| 2025-01-23 | $4.04 | $4.04 | 179,900 | — | — |
| 2025-01-22 | $4.02 | $4.02 | 398,700 | — | — |
| 2025-01-21 | $3.84 | $3.84 | 200,900 | — | — |
| 2025-01-17 | $3.87 | $3.87 | 189,200 | — | — |
| 2025-01-16 | $3.91 | $3.91 | 684,600 | — | — |
| 2025-01-15 | $4.00 | $4.00 | 661,500 | — | — |
| 2025-01-14 | $3.54 | $3.54 | 288,000 | — | — |
| 2025-01-13 | $3.64 | $3.64 | 365,200 | — | — |
| 2025-01-10 | $3.88 | $3.88 | 199,000 | — | — |
| 2025-01-08 | $4.07 | $4.07 | 416,800 | — | — |
| 2025-01-07 | $4.56 | $4.56 | 462,800 | — | — |
| 2025-01-06 | $4.65 | $4.65 | 849,000 | — | — |
| 2025-01-03 | $5.14 | $5.14 | 797,000 | — | — |
| 2025-01-02 | $4.75 | $4.75 | 926,800 | — | — |