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
- 2021-03-05 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 | $0.93 | $0.93 | 420,500 | — | — |
| 2025-12-30 | $0.94 | $0.94 | 293,600 | — | — |
| 2025-12-29 | $0.96 | $0.96 | 614,900 | — | — |
| 2025-12-26 | $1.02 | $1.02 | 1,945,000 | — | — |
| 2025-12-24 | $0.91 | $0.91 | 125,900 | — | — |
| 2025-12-23 | $0.90 | $0.90 | 347,200 | — | — |
| 2025-12-22 | $0.92 | $0.92 | 355,900 | — | — |
| 2025-12-19 | $0.92 | $0.91 | 380,100 | — | — |
| 2025-12-18 | $0.91 | $0.91 | 181,000 | — | — |
| 2025-12-17 | $0.91 | $0.91 | 161,700 | — | — |
| 2025-12-16 | $0.98 | $0.98 | 426,800 | — | — |
| 2025-12-15 | $1.00 | $1.00 | 291,100 | — | — |
| 2025-12-12 | $1.09 | $1.09 | 1,679,800 | — | — |
| 2025-12-11 | $1.19 | $1.19 | 1,176,500 | — | — |
| 2025-12-10 | $1.12 | $1.12 | 591,000 | — | — |
| 2025-12-09 | $1.00 | $1.00 | 158,100 | — | — |
| 2025-12-08 | $0.96 | $0.96 | 90,000 | — | — |
| 2025-12-05 | $0.99 | $0.99 | 130,700 | — | — |
| 2025-12-04 | $1.03 | $1.03 | 130,500 | — | — |
| 2025-12-03 | $1.04 | $1.04 | 274,000 | — | — |
| 2025-12-02 | $0.94 | $0.93 | 291,700 | — | — |
| 2025-12-01 | $0.98 | $0.98 | 880,000 | — | — |
| 2025-11-28 | $0.94 | $0.94 | 367,000 | — | — |
| 2025-11-26 | $0.91 | $0.91 | 291,400 | — | — |
| 2025-11-25 | $0.89 | $0.89 | 240,400 | — | — |
| 2025-11-24 | $0.88 | $0.88 | 361,200 | — | — |
| 2025-11-21 | $0.87 | $0.87 | 477,700 | — | — |
| 2025-11-20 | $0.89 | $0.89 | 284,600 | — | — |
| 2025-11-19 | $0.94 | $0.94 | 229,600 | — | — |
| 2025-11-18 | $0.94 | $0.94 | 468,900 | — | — |
| 2025-11-17 | $0.95 | $0.95 | 332,600 | — | — |
| 2025-11-14 | $1.01 | $1.01 | 247,500 | — | — |
| 2025-11-13 | $0.98 | $0.98 | 448,500 | — | — |
| 2025-11-12 | $1.04 | $1.04 | 343,700 | — | — |
| 2025-11-11 | $1.06 | $1.06 | 518,300 | — | — |
| 2025-11-10 | $1.05 | $1.05 | 569,400 | — | — |
| 2025-11-07 | $1.06 | $1.06 | 2,127,600 | — | — |
| 2025-11-06 | $1.63 | $1.63 | 1,058,900 | — | — |
| 2025-11-05 | $1.63 | $1.63 | 205,000 | — | — |
| 2025-11-04 | $1.59 | $1.59 | 600,600 | — | — |
| 2025-11-03 | $1.62 | $1.62 | 131,100 | — | — |
| 2025-10-31 | $1.63 | $1.63 | 128,500 | — | — |
| 2025-10-30 | $1.60 | $1.60 | 132,400 | — | — |
| 2025-10-29 | $1.63 | $1.63 | 97,600 | — | — |
| 2025-10-28 | $1.67 | $1.67 | 144,500 | — | — |
| 2025-10-27 | $1.74 | $1.74 | 209,900 | — | — |
| 2025-10-24 | $1.74 | $1.74 | 413,000 | — | — |
| 2025-10-23 | $1.67 | $1.67 | 118,100 | — | — |
| 2025-10-22 | $1.63 | $1.63 | 269,700 | — | — |
| 2025-10-21 | $1.66 | $1.66 | 101,900 | — | — |
| 2025-10-20 | $1.66 | $1.66 | 125,300 | — | — |
| 2025-10-17 | $1.61 | $1.61 | 248,400 | — | — |
| 2025-10-16 | $1.65 | $1.65 | 175,000 | — | — |
| 2025-10-15 | $1.69 | $1.69 | 164,700 | — | — |
| 2025-10-14 | $1.71 | $1.71 | 170,700 | — | — |
| 2025-10-13 | $1.66 | $1.66 | 133,200 | — | — |
| 2025-10-10 | $1.60 | $1.60 | 538,800 | — | — |
| 2025-10-09 | $1.66 | $1.66 | 324,800 | — | — |
| 2025-10-08 | $1.72 | $1.72 | 240,200 | — | — |
| 2025-10-07 | $1.66 | $1.66 | 250,100 | — | — |
| 2025-10-06 | $1.73 | $1.73 | 147,900 | — | — |
| 2025-10-03 | $1.75 | $1.75 | 311,000 | — | — |
| 2025-10-02 | $1.70 | $1.70 | 87,600 | — | — |
| 2025-10-01 | $1.69 | $1.69 | 254,000 | — | — |
| 2025-09-30 | $1.70 | $1.70 | 255,600 | — | — |
| 2025-09-29 | $1.73 | $1.73 | 106,100 | — | — |
| 2025-09-26 | $1.72 | $1.72 | 132,700 | — | — |
| 2025-09-25 | $1.73 | $1.73 | 300,400 | — | — |
| 2025-09-24 | $1.77 | $1.77 | 181,700 | — | — |
| 2025-09-23 | $1.74 | $1.74 | 383,300 | — | — |
| 2025-09-22 | $1.80 | $1.80 | 256,300 | — | — |
| 2025-09-19 | $1.85 | $1.85 | 262,000 | — | — |
| 2025-09-18 | $1.92 | $1.92 | 418,500 | — | — |
| 2025-09-17 | $1.85 | $1.85 | 247,200 | — | — |
| 2025-09-16 | $1.86 | $1.86 | 468,400 | — | — |
| 2025-09-15 | $1.88 | $1.88 | 999,100 | — | — |
| 2025-09-12 | $2.00 | $2.00 | 221,900 | — | — |
| 2025-09-11 | $2.07 | $2.07 | 379,200 | — | — |
| 2025-09-10 | $1.89 | $1.89 | 110,500 | — | — |
| 2025-09-09 | $1.94 | $1.94 | 225,900 | — | — |
| 2025-09-08 | $1.94 | $1.94 | 296,400 | — | — |
| 2025-09-05 | $1.86 | $1.86 | 94,900 | — | — |
| 2025-09-04 | $1.85 | $1.85 | 124,000 | — | — |
| 2025-09-03 | $1.87 | $1.87 | 343,200 | — | — |
| 2025-09-02 | $1.94 | $1.94 | 161,100 | — | — |
| 2025-08-29 | $1.96 | $1.96 | 137,600 | — | — |
| 2025-08-28 | $2.01 | $2.01 | 116,900 | — | — |
| 2025-08-27 | $1.99 | $1.99 | 100,800 | — | — |
| 2025-08-26 | $2.00 | $2.00 | 205,900 | — | — |
| 2025-08-25 | $2.01 | $2.01 | 100,600 | — | — |
| 2025-08-22 | $2.02 | $2.02 | 255,100 | — | — |
| 2025-08-21 | $1.91 | $1.91 | 127,500 | — | — |
| 2025-08-20 | $1.91 | $1.91 | 189,500 | — | — |
| 2025-08-19 | $1.96 | $1.96 | 223,500 | — | — |
| 2025-08-18 | $1.97 | $1.97 | 264,300 | — | — |
| 2025-08-15 | $1.97 | $1.97 | 274,700 | — | — |
| 2025-08-14 | $2.03 | $2.03 | 248,400 | — | — |
| 2025-08-13 | $2.08 | $2.08 | 648,200 | — | — |
| 2025-08-12 | $2.05 | $2.05 | 197,400 | — | — |
| 2025-08-11 | $1.98 | $1.98 | 721,300 | — | — |
| 2025-08-08 | $2.03 | $2.03 | 688,900 | — | — |
| 2025-08-07 | $2.06 | $2.06 | 718,100 | — | — |
| 2025-08-06 | $2.11 | $2.11 | 608,400 | — | — |
| 2025-08-05 | $2.10 | $2.10 | 271,500 | — | — |
| 2025-08-04 | $2.09 | $2.09 | 278,800 | — | — |
| 2025-08-01 | $2.09 | $2.09 | 96,300 | — | — |
| 2025-07-31 | $2.17 | $2.17 | 151,100 | — | — |
| 2025-07-30 | $2.21 | $2.21 | 192,500 | — | — |
| 2025-07-29 | $2.29 | $2.29 | 191,800 | — | — |
| 2025-07-28 | $2.42 | $2.42 | 346,300 | — | — |
| 2025-07-25 | $2.38 | $2.38 | 74,900 | — | — |
| 2025-07-24 | $2.43 | $2.43 | 402,900 | — | — |
| 2025-07-23 | $2.56 | $2.56 | 1,134,000 | — | — |
| 2025-07-22 | $2.44 | $2.44 | 217,300 | — | — |
| 2025-07-21 | $2.37 | $2.37 | 299,700 | — | — |
| 2025-07-18 | $2.28 | $2.28 | 163,200 | — | — |
| 2025-07-17 | $2.28 | $2.28 | 294,100 | — | — |
| 2025-07-16 | $2.23 | $2.23 | 177,600 | — | — |
| 2025-07-15 | $2.19 | $2.19 | 265,700 | — | — |
| 2025-07-14 | $2.20 | $2.20 | 146,000 | — | — |
| 2025-07-11 | $2.16 | $2.16 | 217,700 | — | — |
| 2025-07-10 | $2.23 | $2.23 | 529,300 | — | — |
| 2025-07-09 | $2.05 | $2.05 | 85,800 | — | — |
| 2025-07-08 | $2.02 | $2.02 | 69,700 | — | — |
| 2025-07-07 | $2.01 | $2.01 | 119,500 | — | — |
| 2025-07-03 | $2.07 | $2.07 | 51,300 | — | — |
| 2025-07-02 | $2.04 | $2.04 | 139,500 | — | — |
| 2025-07-01 | $2.11 | $2.11 | 167,100 | — | — |
| 2025-06-30 | $2.00 | $2.00 | 137,500 | — | — |
| 2025-06-27 | $2.03 | $2.03 | 205,700 | — | — |
| 2025-06-26 | $2.02 | $2.02 | 102,600 | — | — |
| 2025-06-25 | $1.98 | $1.98 | 209,200 | — | — |
| 2025-06-24 | $2.03 | $2.03 | 204,700 | — | — |
| 2025-06-23 | $2.03 | $2.03 | 147,700 | — | — |
| 2025-06-20 | $2.06 | $2.06 | 208,400 | — | — |
| 2025-06-18 | $2.06 | $2.06 | 145,400 | — | — |
| 2025-06-17 | $2.09 | $2.09 | 111,100 | — | — |
| 2025-06-16 | $2.13 | $2.13 | 138,200 | — | — |
| 2025-06-13 | $2.10 | $2.10 | 358,200 | — | — |
| 2025-06-12 | $2.26 | $2.26 | 220,800 | — | — |
| 2025-06-11 | $2.23 | $2.23 | 174,200 | — | — |
| 2025-06-10 | $2.26 | $2.26 | 227,900 | — | — |
| 2025-06-09 | $2.19 | $2.19 | 217,500 | — | — |
| 2025-06-06 | $2.16 | $2.16 | 249,000 | — | — |
| 2025-06-05 | $2.07 | $2.07 | 155,900 | — | — |
| 2025-06-04 | $2.13 | $2.13 | 269,000 | — | — |
| 2025-06-03 | $2.14 | $2.14 | 205,200 | — | — |
| 2025-06-02 | $2.15 | $2.15 | 107,500 | — | — |
| 2025-05-30 | $2.15 | $2.15 | 187,400 | — | — |
| 2025-05-29 | $2.18 | $2.18 | 629,300 | — | — |
| 2025-05-28 | $2.13 | $2.13 | 456,700 | — | — |
| 2025-05-27 | $2.43 | $2.43 | 1,864,100 | — | — |
| 2025-05-23 | $1.92 | $1.92 | 262,100 | — | — |
| 2025-05-22 | $2.05 | $2.05 | 173,400 | — | — |
| 2025-05-21 | $1.99 | $1.99 | 339,600 | — | — |
| 2025-05-20 | $2.11 | $2.11 | 531,200 | — | — |
| 2025-05-19 | $1.92 | $1.92 | 172,600 | — | — |
| 2025-05-16 | $1.98 | $1.98 | 301,500 | — | — |
| 2025-05-15 | $1.88 | $1.88 | 146,500 | — | — |
| 2025-05-14 | $1.95 | $1.95 | 363,200 | — | — |
| 2025-05-13 | $1.89 | $1.89 | 271,500 | — | — |
| 2025-05-12 | $1.92 | $1.92 | 285,400 | — | — |
| 2025-05-09 | $1.86 | $1.86 | 361,200 | — | — |
| 2025-05-08 | $1.82 | $1.82 | 495,300 | — | — |
| 2025-05-07 | $1.88 | $1.88 | 438,700 | — | — |
| 2025-05-06 | $1.97 | $1.97 | 449,900 | — | — |
| 2025-05-05 | $2.07 | $2.07 | 345,300 | — | — |
| 2025-05-02 | $2.00 | $2.00 | 202,400 | — | — |
| 2025-05-01 | $1.92 | $1.92 | 405,900 | — | — |
| 2025-04-30 | $1.95 | $1.95 | 233,500 | — | — |
| 2025-04-29 | $1.89 | $1.89 | 122,100 | — | — |
| 2025-04-28 | $1.87 | $1.87 | 113,400 | — | — |
| 2025-04-25 | $1.89 | $1.89 | 179,800 | — | — |
| 2025-04-24 | $1.83 | $1.83 | 190,400 | — | — |
| 2025-04-23 | $1.73 | $1.73 | 299,100 | — | — |
| 2025-04-22 | $1.72 | $1.72 | 211,500 | — | — |
| 2025-04-21 | $1.63 | $1.63 | 502,500 | — | — |
| 2025-04-17 | $1.73 | $1.73 | 108,500 | — | — |
| 2025-04-16 | $1.69 | $1.69 | 134,500 | — | — |
| 2025-04-15 | $1.70 | $1.70 | 249,400 | — | — |
| 2025-04-14 | $1.72 | $1.72 | 82,500 | — | — |
| 2025-04-11 | $1.71 | $1.71 | 82,700 | — | — |
| 2025-04-10 | $1.73 | $1.73 | 160,400 | — | — |
| 2025-04-09 | $1.83 | $1.83 | 332,300 | — | — |
| 2025-04-08 | $1.69 | $1.69 | 175,300 | — | — |
| 2025-04-07 | $1.82 | $1.82 | 312,300 | — | — |
| 2025-04-04 | $1.86 | $1.86 | 441,700 | — | — |
| 2025-04-03 | $2.01 | $2.01 | 385,000 | — | — |
| 2025-04-02 | $2.16 | $2.16 | 271,200 | — | — |
| 2025-04-01 | $2.15 | $2.15 | 607,500 | — | — |
| 2025-03-31 | $2.13 | $2.13 | 450,800 | — | — |
| 2025-03-28 | $2.25 | $2.25 | 172,800 | — | — |
| 2025-03-27 | $2.36 | $2.36 | 1,120,100 | — | — |
| 2025-03-26 | $2.15 | $2.15 | 759,800 | — | — |
| 2025-03-25 | $2.20 | $2.20 | 95,000 | — | — |
| 2025-03-24 | $2.22 | $2.22 | 184,700 | — | — |
| 2025-03-21 | $2.20 | $2.20 | 181,000 | — | — |
| 2025-03-20 | $2.26 | $2.26 | 302,600 | — | — |
| 2025-03-19 | $2.20 | $2.20 | 169,300 | — | — |
| 2025-03-18 | $2.14 | $2.14 | 342,900 | — | — |
| 2025-03-17 | $2.27 | $2.27 | 388,200 | — | — |
| 2025-03-14 | $2.20 | $2.20 | 1,818,700 | — | — |
| 2025-03-13 | $1.96 | $1.96 | 657,600 | — | — |
| 2025-03-12 | $1.97 | $1.97 | 290,300 | — | — |
| 2025-03-11 | $1.94 | $1.94 | 193,400 | — | — |
| 2025-03-10 | $1.94 | $1.94 | 413,200 | — | — |
| 2025-03-07 | $2.04 | $2.04 | 374,400 | — | — |
| 2025-03-06 | $2.01 | $2.01 | 213,400 | — | — |
| 2025-03-05 | $2.05 | $2.05 | 181,500 | — | — |
| 2025-03-04 | $2.02 | $2.02 | 453,500 | — | — |
| 2025-03-03 | $2.03 | $2.03 | 286,100 | — | — |
| 2025-02-28 | $2.14 | $2.14 | 418,100 | — | — |
| 2025-02-27 | $2.09 | $2.09 | 268,800 | — | — |
| 2025-02-26 | $2.15 | $2.15 | 250,600 | — | — |
| 2025-02-25 | $2.12 | $2.12 | 505,300 | — | — |
| 2025-02-24 | $2.20 | $2.20 | 456,900 | — | — |
| 2025-02-21 | $2.39 | $2.39 | 463,000 | — | — |
| 2025-02-20 | $2.38 | $2.38 | 437,700 | — | — |
| 2025-02-19 | $2.25 | $2.25 | 318,700 | — | — |
| 2025-02-18 | $2.32 | $2.32 | 203,500 | — | — |
| 2025-02-14 | $2.40 | $2.40 | 225,400 | — | — |
| 2025-02-13 | $2.44 | $2.44 | 363,900 | — | — |
| 2025-02-12 | $2.45 | $2.45 | 353,600 | — | — |
| 2025-02-11 | $2.44 | $2.44 | 1,340,200 | — | — |
| 2025-02-10 | $2.36 | $2.36 | 338,200 | — | — |
| 2025-02-07 | $2.44 | $2.44 | 284,300 | — | — |
| 2025-02-06 | $2.51 | $2.51 | 259,100 | — | — |
| 2025-02-05 | $2.60 | $2.60 | 541,700 | — | — |
| 2025-02-04 | $2.61 | $2.61 | 555,400 | — | — |
| 2025-02-03 | $2.41 | $2.41 | 362,400 | — | — |
| 2025-01-31 | $2.44 | $2.44 | 313,300 | — | — |
| 2025-01-30 | $2.39 | $2.39 | 312,900 | — | — |
| 2025-01-29 | $2.39 | $2.39 | 499,900 | — | — |
| 2025-01-28 | $2.47 | $2.47 | 225,300 | — | — |
| 2025-01-27 | $2.52 | $2.52 | 751,900 | — | — |
| 2025-01-24 | $2.69 | $2.69 | 440,000 | — | — |
| 2025-01-23 | $2.61 | $2.61 | 316,000 | — | — |
| 2025-01-22 | $2.57 | $2.57 | 823,000 | — | — |
| 2025-01-21 | $2.74 | $2.74 | 786,700 | — | — |
| 2025-01-17 | $2.92 | $2.92 | 424,700 | — | — |
| 2025-01-16 | $2.87 | $2.87 | 346,700 | — | — |
| 2025-01-15 | $2.93 | $2.93 | 555,100 | — | — |
| 2025-01-14 | $2.85 | $2.85 | 868,000 | — | — |
| 2025-01-13 | $2.68 | $2.68 | 444,600 | — | — |
| 2025-01-10 | $2.62 | $2.62 | 344,900 | — | — |
| 2025-01-08 | $2.72 | $2.72 | 495,800 | — | — |
| 2025-01-07 | $2.85 | $2.85 | 576,200 | — | — |
| 2025-01-06 | $3.03 | $3.03 | 641,000 | — | — |
| 2025-01-03 | $2.95 | $2.95 | 539,300 | — | — |
| 2025-01-02 | $2.83 | $2.83 | 697,700 | — | — |