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
- 2017-03-09 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 | $1.63 | $1.63 | 165,400 | — | — |
| 2025-12-30 | $1.71 | $1.71 | 96,500 | — | — |
| 2025-12-29 | $1.82 | $1.82 | 59,900 | — | — |
| 2025-12-26 | $1.84 | $1.84 | 69,500 | — | — |
| 2025-12-24 | $1.92 | $1.92 | 16,300 | — | — |
| 2025-12-23 | $1.86 | $1.86 | 87,600 | — | — |
| 2025-12-22 | $1.90 | $1.90 | 221,200 | — | — |
| 2025-12-19 | $2.35 | $2.35 | 860,800 | — | — |
| 2025-12-18 | $1.87 | $1.87 | 135,900 | — | — |
| 2025-12-17 | $1.90 | $1.90 | 95,800 | — | — |
| 2025-12-16 | $1.98 | $1.98 | 110,000 | — | — |
| 2025-12-15 | $1.99 | $1.99 | 218,900 | — | — |
| 2025-12-12 | $2.11 | $2.11 | 12,352,300 | — | — |
| 2025-12-11 | $2.18 | $2.18 | 97,800 | — | — |
| 2025-12-10 | $2.02 | $2.02 | 22,400 | — | — |
| 2025-12-09 | $1.94 | $1.94 | 26,400 | — | — |
| 2025-12-08 | $1.98 | $1.98 | 15,100 | — | — |
| 2025-12-05 | $1.99 | $1.99 | 10,800 | — | — |
| 2025-12-04 | $1.93 | $1.93 | 5,000 | — | — |
| 2025-12-03 | $1.90 | $1.90 | 16,400 | — | — |
| 2025-12-02 | $1.97 | $1.97 | 9,800 | — | — |
| 2025-12-01 | $2.01 | $2.01 | 14,600 | — | — |
| 2025-11-28 | $2.12 | $2.12 | 20,000 | — | — |
| 2025-11-26 | $2.09 | $2.09 | 54,300 | — | — |
| 2025-11-25 | $1.98 | $1.98 | 18,000 | — | — |
| 2025-11-24 | $1.87 | $1.87 | 30,800 | — | — |
| 2025-11-21 | $1.92 | $1.92 | 26,200 | — | — |
| 2025-11-20 | $1.74 | $1.74 | 56,500 | — | — |
| 2025-11-19 | $1.95 | $1.95 | 16,200 | — | — |
| 2025-11-18 | $1.95 | $1.95 | 9,600 | — | — |
| 2025-11-17 | $2.05 | $2.05 | 3,900 | — | — |
| 2025-11-14 | $2.09 | $2.09 | 10,900 | — | — |
| 2025-11-13 | $2.06 | $2.06 | 16,200 | — | — |
| 2025-11-12 | $2.12 | $2.12 | 22,800 | — | — |
| 2025-11-11 | $2.20 | $2.20 | 42,500 | — | — |
| 2025-11-10 | $1.93 | $1.93 | 21,500 | — | — |
| 2025-11-07 | $1.96 | $1.96 | 20,100 | — | — |
| 2025-11-06 | $1.92 | $1.92 | 36,600 | — | — |
| 2025-11-05 | $1.95 | $1.95 | 15,500 | — | — |
| 2025-11-04 | $2.02 | $2.02 | 18,600 | — | — |
| 2025-11-03 | $2.07 | $2.07 | 19,000 | — | — |
| 2025-10-31 | $1.99 | $1.99 | 27,600 | — | — |
| 2025-10-30 | $1.91 | $1.91 | 23,400 | — | — |
| 2025-10-29 | $1.83 | $1.83 | 13,400 | — | — |
| 2025-10-28 | $1.85 | $1.85 | 56,400 | — | — |
| 2025-10-27 | $1.87 | $1.87 | 23,100 | — | — |
| 2025-10-24 | $2.01 | $2.01 | 18,900 | — | — |
| 2025-10-23 | $2.02 | $2.02 | 23,100 | — | — |
| 2025-10-22 | $2.04 | $2.04 | 67,500 | — | — |
| 2025-10-21 | $2.20 | $2.20 | 267,800 | — | — |
| 2025-10-20 | $1.74 | $1.74 | 7,300 | — | — |
| 2025-10-17 | $1.77 | $1.77 | 84,000 | — | — |
| 2025-10-16 | $1.79 | $1.79 | 120,700 | — | — |
| 2025-10-15 | $1.65 | $1.65 | 49,800 | — | — |
| 2025-10-14 | $1.64 | $1.64 | 44,200 | — | — |
| 2025-10-13 | $1.71 | $1.71 | 133,200 | — | — |
| 2025-10-10 | $1.74 | $1.74 | 17,900 | — | — |
| 2025-10-09 | $1.81 | $1.81 | 29,200 | — | — |
| 2025-10-08 | $1.79 | $1.79 | 15,500 | — | — |
| 2025-10-07 | $1.80 | $1.80 | 10,400 | — | — |
| 2025-10-06 | $1.78 | $1.78 | 36,600 | — | — |
| 2025-10-03 | $1.75 | $1.75 | 8,400 | — | — |
| 2025-10-02 | $1.73 | $1.73 | 7,300 | — | — |
| 2025-10-01 | $1.79 | $1.79 | 34,800 | — | — |
| 2025-09-30 | $1.81 | $1.81 | 28,000 | — | — |
| 2025-09-29 | $1.74 | $1.74 | 7,900 | — | — |
| 2025-09-26 | $1.76 | $1.76 | 9,600 | — | — |
| 2025-09-25 | $1.68 | $1.68 | 17,600 | — | — |
| 2025-09-24 | $1.69 | $1.69 | 23,600 | — | — |
| 2025-09-23 | $1.66 | $1.66 | 87,900 | — | — |
| 2025-09-22 | $1.79 | $1.79 | 76,800 | — | — |
| 2025-09-19 | $1.92 | $1.92 | 138,900 | — | — |
| 2025-09-18 | $1.72 | $1.72 | 76,000 | — | — |
| 2025-09-17 | $1.79 | $1.79 | 39,000 | — | — |
| 2025-09-16 | $1.90 | $1.90 | 14,900 | — | — |
| 2025-09-15 | $1.87 | $1.87 | 29,900 | — | — |
| 2025-09-12 | $1.82 | $1.82 | 9,700 | — | — |
| 2025-09-11 | $1.87 | $1.87 | 13,000 | — | — |
| 2025-09-10 | $1.91 | $1.91 | 29,700 | — | — |
| 2025-09-09 | $1.94 | $1.94 | 30,800 | — | — |
| 2025-09-08 | $1.90 | $1.90 | 35,000 | — | — |
| 2025-09-05 | $1.86 | $1.86 | 13,900 | — | — |
| 2025-09-04 | $1.84 | $1.84 | 12,800 | — | — |
| 2025-09-03 | $1.82 | $1.82 | 17,100 | — | — |
| 2025-09-02 | $1.83 | $1.83 | 34,700 | — | — |
| 2025-08-29 | $1.72 | $1.72 | 9,900 | — | — |
| 2025-08-28 | $1.80 | $1.80 | 11,800 | — | — |
| 2025-08-27 | $1.82 | $1.82 | 21,600 | — | — |
| 2025-08-26 | $1.77 | $1.77 | 11,600 | — | — |
| 2025-08-25 | $1.82 | $1.82 | 3,800 | — | — |
| 2025-08-22 | $1.76 | $1.76 | 26,500 | — | — |
| 2025-08-21 | $1.76 | $1.76 | 42,200 | — | — |
| 2025-08-20 | $1.72 | $1.72 | 40,100 | — | — |
| 2025-08-19 | $1.75 | $1.75 | 51,300 | — | — |
| 2025-08-18 | $1.85 | $1.85 | 91,900 | — | — |
| 2025-08-15 | $2.02 | $2.02 | 35,100 | — | — |
| 2025-08-14 | $2.01 | $2.01 | 12,300 | — | — |
| 2025-08-13 | $2.00 | $2.00 | 53,900 | — | — |
| 2025-08-12 | $2.01 | $2.01 | 10,400 | — | — |
| 2025-08-11 | $2.05 | $2.05 | 18,100 | — | — |
| 2025-08-08 | $2.00 | $2.00 | 23,000 | — | — |
| 2025-08-07 | $2.04 | $2.04 | 15,700 | — | — |
| 2025-08-06 | $2.05 | $2.05 | 23,300 | — | — |
| 2025-08-05 | $2.05 | $2.05 | 13,500 | — | — |
| 2025-08-04 | $2.16 | $2.16 | 20,000 | — | — |
| 2025-08-01 | $2.07 | $2.07 | 38,900 | — | — |
| 2025-07-31 | $2.05 | $2.05 | 10,700 | — | — |
| 2025-07-30 | $2.03 | $2.03 | 19,700 | — | — |
| 2025-07-29 | $2.01 | $2.01 | 10,000 | — | — |
| 2025-07-28 | $1.92 | $1.92 | 13,600 | — | — |
| 2025-07-25 | $1.92 | $1.92 | 9,500 | — | — |
| 2025-07-24 | $1.95 | $1.95 | 23,300 | — | — |
| 2025-07-23 | $1.87 | $1.87 | 67,500 | — | — |
| 2025-07-22 | $1.87 | $1.87 | 74,700 | — | — |
| 2025-07-21 | $1.88 | $1.88 | 44,800 | — | — |
| 2025-07-18 | $2.18 | $2.18 | 12,800 | — | — |
| 2025-07-17 | $2.20 | $2.20 | 66,500 | — | — |
| 2025-07-16 | $2.21 | $2.21 | 19,100 | — | — |
| 2025-07-15 | $2.31 | $2.31 | 6,500 | — | — |
| 2025-07-14 | $2.29 | $2.29 | 9,700 | — | — |
| 2025-07-11 | $2.31 | $2.31 | 5,900 | — | — |
| 2025-07-10 | $2.25 | $2.25 | 6,300 | — | — |
| 2025-07-09 | $2.31 | $2.31 | 6,500 | — | — |
| 2025-07-08 | $2.21 | $2.21 | 31,700 | — | — |
| 2025-07-07 | $2.27 | $2.27 | 45,600 | — | — |
| 2025-07-03 | $2.23 | $2.23 | 15,100 | — | — |
| 2025-07-02 | $2.29 | $2.29 | 16,600 | — | — |
| 2025-07-01 | $2.42 | $2.42 | 13,200 | — | — |
| 2025-06-30 | $2.35 | $2.35 | 22,200 | — | — |
| 2025-06-27 | $2.45 | $2.45 | 33,000 | — | — |
| 2025-06-26 | $2.52 | $2.52 | 19,600 | — | — |
| 2025-06-25 | $2.51 | $2.51 | 17,000 | — | — |
| 2025-06-24 | $2.45 | $2.45 | 80,300 | — | — |
| 2025-06-23 | $2.74 | $2.74 | 84,100 | — | — |
| 2025-06-20 | $3.17 | $3.17 | 1,343,100 | — | — |
| 2025-06-18 | $3.11 | $3.11 | 213,600 | — | — |
| 2025-06-17 | $3.40 | $3.40 | 138,300 | — | — |
| 2025-06-16 | $3.00 | $3.00 | 142,200 | — | — |
| 2025-06-13 | $2.79 | $2.79 | 106,700 | — | — |
| 2025-06-12 | $2.83 | $2.83 | 179,000 | — | — |
| 2025-06-11 | $2.91 | $2.91 | 192,600 | — | — |
| 2025-06-10 | $2.51 | $2.51 | 213,100 | — | — |
| 2025-06-09 | $2.21 | $2.21 | 205,100 | — | — |
| 2025-06-06 | $1.70 | $1.70 | 8,700 | — | — |
| 2025-06-05 | $1.68 | $1.68 | 4,400 | — | — |
| 2025-06-04 | $1.69 | $1.69 | 8,400 | — | — |
| 2025-06-03 | $1.70 | $1.70 | 10,900 | — | — |
| 2025-06-02 | $1.63 | $1.63 | 2,700 | — | — |
| 2025-05-30 | $1.75 | $1.75 | 5,000 | — | — |
| 2025-05-29 | $1.74 | $1.74 | 13,200 | — | — |
| 2025-05-28 | $1.66 | $1.66 | 9,000 | — | — |
| 2025-05-27 | $1.76 | $1.76 | 4,600 | — | — |
| 2025-05-23 | $1.70 | $1.70 | 7,900 | — | — |
| 2025-05-22 | $1.68 | $1.68 | 5,000 | — | — |
| 2025-05-21 | $1.68 | $1.68 | 2,400 | — | — |
| 2025-05-20 | $1.72 | $1.72 | 1,300 | — | — |
| 2025-05-19 | $1.67 | $1.67 | 4,500 | — | — |
| 2025-05-16 | $1.66 | $1.66 | 5,400 | — | — |
| 2025-05-15 | $1.68 | $1.68 | 6,600 | — | — |
| 2025-05-14 | $1.69 | $1.69 | 4,200 | — | — |
| 2025-05-13 | $1.72 | $1.72 | 15,400 | — | — |
| 2025-05-12 | $1.65 | $1.65 | 13,300 | — | — |
| 2025-05-09 | $1.68 | $1.68 | 23,300 | — | — |
| 2025-05-08 | $1.78 | $1.78 | 18,800 | — | — |
| 2025-05-07 | $1.70 | $1.70 | 110,000 | — | — |
| 2025-05-06 | $2.13 | $2.13 | 136,000 | — | — |
| 2025-05-05 | $1.67 | $1.67 | 1,900 | — | — |
| 2025-05-02 | $1.69 | $1.69 | 11,200 | — | — |
| 2025-05-01 | $1.79 | $1.79 | 30,700 | — | — |
| 2025-04-30 | $1.74 | $1.74 | 62,800 | — | — |
| 2025-04-29 | $1.55 | $1.55 | 15,000 | — | — |
| 2025-04-28 | $1.57 | $1.57 | 8,600 | — | — |
| 2025-04-25 | $1.60 | $1.60 | 9,000 | — | — |
| 2025-04-24 | $1.64 | $1.64 | 26,500 | — | — |
| 2025-04-23 | $1.50 | $1.50 | 27,500 | — | — |
| 2025-04-22 | $1.36 | $1.36 | 3,400 | — | — |
| 2025-04-21 | $1.34 | $1.34 | 3,800 | — | — |
| 2025-04-17 | $1.31 | $1.31 | 13,300 | — | — |
| 2025-04-16 | $1.26 | $1.26 | 16,800 | — | — |
| 2025-04-15 | $1.21 | $1.21 | 7,800 | — | — |
| 2025-04-14 | $1.17 | $1.17 | 7,600 | — | — |
| 2025-04-11 | $1.10 | $1.10 | 80,900 | — | — |
| 2025-04-10 | $1.09 | $1.09 | 65,200 | — | — |
| 2025-04-09 | $1.20 | $1.20 | 11,900 | — | — |
| 2025-04-08 | $1.15 | $1.15 | 11,700 | — | — |
| 2025-04-07 | $1.15 | $1.15 | 82,200 | — | — |
| 2025-04-04 | $1.34 | $1.34 | 45,300 | — | — |
| 2025-04-03 | $1.50 | $1.50 | 16,000 | — | — |
| 2025-04-02 | $1.57 | $1.57 | 6,800 | — | — |
| 2025-04-01 | $1.62 | $1.62 | 7,000 | — | — |
| 2025-03-31 | $1.44 | $1.44 | 32,200 | — | — |
| 2025-03-28 | $1.44 | $1.44 | 6,100 | — | — |
| 2025-03-27 | $1.50 | $1.50 | 11,900 | — | — |
| 2025-03-26 | $1.49 | $1.49 | 43,600 | — | — |
| 2025-03-25 | $1.55 | $1.55 | 2,600 | — | — |
| 2025-03-24 | $1.55 | $1.55 | 17,000 | — | — |
| 2025-03-21 | $1.60 | $1.60 | 3,600 | — | — |
| 2025-03-20 | $1.67 | $1.67 | 6,900 | — | — |
| 2025-03-19 | $1.62 | $1.62 | 61,000 | — | — |
| 2025-03-18 | $1.75 | $1.75 | 5,800 | — | — |
| 2025-03-17 | $1.75 | $1.75 | 4,300 | — | — |
| 2025-03-14 | $1.74 | $1.74 | 13,100 | — | — |
| 2025-03-13 | $1.76 | $1.76 | 8,300 | — | — |
| 2025-03-12 | $1.73 | $1.73 | 7,600 | — | — |
| 2025-03-11 | $1.72 | $1.72 | 3,600 | — | — |
| 2025-03-10 | $1.65 | $1.65 | 13,900 | — | — |
| 2025-03-07 | $1.67 | $1.67 | 15,400 | — | — |
| 2025-03-06 | $1.66 | $1.66 | 9,600 | — | — |
| 2025-03-05 | $1.68 | $1.68 | 9,300 | — | — |
| 2025-03-04 | $1.70 | $1.70 | 29,800 | — | — |
| 2025-03-03 | $1.68 | $1.68 | 8,800 | — | — |
| 2025-02-28 | $1.69 | $1.69 | 5,800 | — | — |
| 2025-02-27 | $1.75 | $1.75 | 5,900 | — | — |
| 2025-02-26 | $1.76 | $1.76 | 4,600 | — | — |
| 2025-02-25 | $1.71 | $1.71 | 10,800 | — | — |
| 2025-02-24 | $1.79 | $1.79 | 8,100 | — | — |
| 2025-02-21 | $1.79 | $1.79 | 3,200 | — | — |
| 2025-02-20 | $1.72 | $1.72 | 11,700 | — | — |
| 2025-02-19 | $1.71 | $1.71 | 7,300 | — | — |
| 2025-02-18 | $1.70 | $1.70 | 17,800 | — | — |
| 2025-02-14 | $1.71 | $1.71 | 7,400 | — | — |
| 2025-02-13 | $1.70 | $1.70 | 4,300 | — | — |
| 2025-02-12 | $1.70 | $1.70 | 4,400 | — | — |
| 2025-02-11 | $1.66 | $1.66 | 22,900 | — | — |
| 2025-02-10 | $1.73 | $1.73 | 4,600 | — | — |
| 2025-02-07 | $1.67 | $1.67 | 16,000 | — | — |
| 2025-02-06 | $1.71 | $1.71 | 6,600 | — | — |
| 2025-02-05 | $1.79 | $1.79 | 10,900 | — | — |
| 2025-02-04 | $1.75 | $1.75 | 8,000 | — | — |
| 2025-02-03 | $1.69 | $1.69 | 26,800 | — | — |
| 2025-01-31 | $1.79 | $1.79 | 2,300 | — | — |
| 2025-01-30 | $1.77 | $1.77 | 6,900 | — | — |
| 2025-01-29 | $1.73 | $1.73 | 6,200 | — | — |
| 2025-01-28 | $1.79 | $1.79 | 30,400 | — | — |
| 2025-01-27 | $1.69 | $1.69 | 13,700 | — | — |
| 2025-01-24 | $1.71 | $1.71 | 4,700 | — | — |
| 2025-01-23 | $1.74 | $1.74 | 6,100 | — | — |
| 2025-01-22 | $1.75 | $1.75 | 40,400 | — | — |
| 2025-01-21 | $1.76 | $1.76 | 19,500 | — | — |
| 2025-01-17 | $1.72 | $1.72 | 9,200 | — | — |
| 2025-01-16 | $1.68 | $1.68 | 26,900 | — | — |
| 2025-01-15 | $1.75 | $1.75 | 9,000 | — | — |
| 2025-01-14 | $1.65 | $1.65 | 7,400 | — | — |
| 2025-01-13 | $1.64 | $1.64 | 27,800 | — | — |
| 2025-01-10 | $1.66 | $1.66 | 12,700 | — | — |
| 2025-01-08 | $1.63 | $1.63 | 15,900 | — | — |
| 2025-01-07 | $1.72 | $1.72 | 3,000 | — | — |
| 2025-01-06 | $1.66 | $1.66 | 16,500 | — | — |
| 2025-01-03 | $1.63 | $1.63 | 18,100 | — | — |
| 2025-01-02 | $1.59 | $1.59 | 9,800 | — | — |