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
- 2017-07-20 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 | $1.74 | $1.74 | 280,400 | — | — |
| 2025-12-30 | $1.69 | $1.69 | 327,900 | — | — |
| 2025-12-29 | $1.63 | $1.63 | 153,500 | — | — |
| 2025-12-26 | $1.70 | $1.70 | 82,300 | — | — |
| 2025-12-24 | $1.75 | $1.75 | 51,400 | — | — |
| 2025-12-23 | $1.68 | $1.68 | 160,100 | — | — |
| 2025-12-22 | $1.76 | $1.76 | 217,900 | — | — |
| 2025-12-19 | $1.71 | $1.71 | 202,500 | — | — |
| 2025-12-18 | $1.54 | $1.54 | 158,200 | — | — |
| 2025-12-17 | $1.54 | $1.54 | 74,100 | — | — |
| 2025-12-16 | $1.56 | $1.56 | 96,300 | — | — |
| 2025-12-15 | $1.52 | $1.52 | 257,000 | — | — |
| 2025-12-12 | $1.61 | $1.61 | 151,200 | — | — |
| 2025-12-11 | $1.74 | $1.74 | 212,100 | — | — |
| 2025-12-10 | $1.66 | $1.66 | 134,700 | — | — |
| 2025-12-09 | $1.69 | $1.69 | 273,000 | — | — |
| 2025-12-08 | $1.59 | $1.59 | 87,000 | — | — |
| 2025-12-05 | $1.64 | $1.64 | 226,100 | — | — |
| 2025-12-04 | $1.61 | $1.61 | 377,700 | — | — |
| 2025-12-03 | $1.45 | $1.45 | 176,100 | — | — |
| 2025-12-02 | $1.34 | $1.34 | 141,200 | — | — |
| 2025-12-01 | $1.47 | $1.47 | 229,200 | — | — |
| 2025-11-28 | $1.36 | $1.36 | 143,400 | — | — |
| 2025-11-26 | $1.32 | $1.32 | 155,600 | — | — |
| 2025-11-25 | $1.33 | $1.33 | 73,000 | — | — |
| 2025-11-24 | $1.27 | $1.27 | 197,300 | — | — |
| 2025-11-21 | $1.26 | $1.26 | 79,200 | — | — |
| 2025-11-20 | $1.26 | $1.26 | 199,700 | — | — |
| 2025-11-19 | $1.27 | $1.27 | 181,000 | — | — |
| 2025-11-18 | $1.30 | $1.30 | 117,600 | — | — |
| 2025-11-17 | $1.16 | $1.16 | 92,000 | — | — |
| 2025-11-14 | $1.22 | $1.22 | 135,800 | — | — |
| 2025-11-13 | $1.25 | $1.25 | 199,600 | — | — |
| 2025-11-12 | $1.35 | $1.35 | 85,400 | — | — |
| 2025-11-11 | $1.32 | $1.32 | 77,700 | — | — |
| 2025-11-10 | $1.33 | $1.33 | 87,100 | — | — |
| 2025-11-07 | $1.31 | $1.31 | 165,600 | — | — |
| 2025-11-06 | $1.26 | $1.26 | 134,600 | — | — |
| 2025-11-05 | $1.32 | $1.32 | 233,200 | — | — |
| 2025-11-04 | $1.37 | $1.37 | 153,500 | — | — |
| 2025-11-03 | $1.45 | $1.45 | 327,800 | — | — |
| 2025-10-31 | $1.60 | $1.60 | 230,800 | — | — |
| 2025-10-30 | $1.54 | $1.54 | 150,800 | — | — |
| 2025-10-29 | $1.59 | $1.59 | 303,700 | — | — |
| 2025-10-28 | $1.59 | $1.59 | 249,600 | — | — |
| 2025-10-27 | $1.65 | $1.65 | 251,000 | — | — |
| 2025-10-24 | $1.55 | $1.55 | 104,300 | — | — |
| 2025-10-23 | $1.58 | $1.58 | 273,200 | — | — |
| 2025-10-22 | $1.44 | $1.44 | 271,700 | — | — |
| 2025-10-21 | $1.55 | $1.55 | 576,900 | — | — |
| 2025-10-20 | $1.66 | $1.66 | 510,800 | — | — |
| 2025-10-17 | $1.55 | $1.55 | 559,400 | — | — |
| 2025-10-16 | $1.71 | $1.71 | 1,360,400 | — | — |
| 2025-10-15 | $1.64 | $1.64 | 9,305,200 | — | — |
| 2025-10-14 | $1.47 | $1.47 | 1,416,100 | — | — |
| 2025-10-13 | $1.47 | $1.47 | 97,700 | — | — |
| 2025-10-10 | $1.40 | $1.40 | 253,300 | — | — |
| 2025-10-09 | $1.50 | $1.50 | 340,300 | — | — |
| 2025-10-08 | $1.47 | $1.47 | 89,700 | — | — |
| 2025-10-07 | $1.43 | $1.43 | 133,600 | — | — |
| 2025-10-06 | $1.49 | $1.49 | 231,500 | — | — |
| 2025-10-03 | $1.44 | $1.44 | 248,300 | — | — |
| 2025-10-02 | $1.49 | $1.49 | 556,500 | — | — |
| 2025-10-01 | $1.34 | $1.34 | 156,900 | — | — |
| 2025-09-30 | $1.29 | $1.29 | 226,200 | — | — |
| 2025-09-29 | $1.31 | $1.31 | 76,300 | — | — |
| 2025-09-26 | $1.30 | $1.30 | 121,100 | — | — |
| 2025-09-25 | $1.30 | $1.30 | 131,500 | — | — |
| 2025-09-24 | $1.33 | $1.33 | 140,300 | — | — |
| 2025-09-23 | $1.34 | $1.34 | 99,500 | — | — |
| 2025-09-22 | $1.36 | $1.36 | 141,100 | — | — |
| 2025-09-19 | $1.42 | $1.42 | 272,000 | — | — |
| 2025-09-18 | $1.35 | $1.35 | 193,700 | — | — |
| 2025-09-17 | $1.33 | $1.33 | 134,700 | — | — |
| 2025-09-16 | $1.38 | $1.38 | 67,200 | — | — |
| 2025-09-15 | $1.37 | $1.37 | 125,900 | — | — |
| 2025-09-12 | $1.36 | $1.36 | 226,600 | — | — |
| 2025-09-11 | $1.40 | $1.40 | 223,300 | — | — |
| 2025-09-10 | $1.39 | $1.39 | 463,700 | — | — |
| 2025-09-09 | $1.41 | $1.41 | 466,500 | — | — |
| 2025-09-08 | $1.30 | $1.30 | 149,800 | — | — |
| 2025-09-05 | $1.28 | $1.28 | 81,300 | — | — |
| 2025-09-04 | $1.26 | $1.26 | 100,600 | — | — |
| 2025-09-03 | $1.28 | $1.28 | 339,300 | — | — |
| 2025-09-02 | $1.33 | $1.33 | 62,600 | — | — |
| 2025-08-29 | $1.34 | $1.34 | 108,200 | — | — |
| 2025-08-28 | $1.36 | $1.36 | 137,000 | — | — |
| 2025-08-27 | $1.32 | $1.32 | 70,600 | — | — |
| 2025-08-26 | $1.36 | $1.36 | 84,200 | — | — |
| 2025-08-25 | $1.32 | $1.32 | 239,800 | — | — |
| 2025-08-22 | $1.37 | $1.37 | 273,900 | — | — |
| 2025-08-21 | $1.25 | $1.25 | 367,100 | — | — |
| 2025-08-20 | $1.30 | $1.30 | 294,800 | — | — |
| 2025-08-19 | $1.37 | $1.37 | 232,300 | — | — |
| 2025-08-18 | $1.39 | $1.39 | 328,300 | — | — |
| 2025-08-15 | $1.41 | $1.41 | 299,700 | — | — |
| 2025-08-14 | $1.47 | $1.47 | 316,000 | — | — |
| 2025-08-13 | $1.42 | $1.42 | 254,500 | — | — |
| 2025-08-12 | $1.37 | $1.37 | 155,800 | — | — |
| 2025-08-11 | $1.40 | $1.40 | 268,200 | — | — |
| 2025-08-08 | $1.44 | $1.44 | 187,600 | — | — |
| 2025-08-07 | $1.48 | $1.48 | 107,100 | — | — |
| 2025-08-06 | $1.56 | $1.56 | 90,500 | — | — |
| 2025-08-05 | $1.55 | $1.55 | 71,500 | — | — |
| 2025-08-04 | $1.58 | $1.58 | 135,000 | — | — |
| 2025-08-01 | $1.49 | $1.49 | 189,000 | — | — |
| 2025-07-31 | $1.48 | $1.48 | 106,900 | — | — |
| 2025-07-30 | $1.51 | $1.51 | 213,400 | — | — |
| 2025-07-29 | $1.55 | $1.55 | 106,200 | — | — |
| 2025-07-28 | $1.60 | $1.60 | 146,700 | — | — |
| 2025-07-25 | $1.61 | $1.61 | 141,500 | — | — |
| 2025-07-24 | $1.65 | $1.65 | 231,100 | — | — |
| 2025-07-23 | $1.75 | $1.75 | 299,800 | — | — |
| 2025-07-22 | $1.72 | $1.72 | 267,500 | — | — |
| 2025-07-21 | $1.65 | $1.65 | 223,900 | — | — |
| 2025-07-18 | $1.68 | $1.68 | 115,800 | — | — |
| 2025-07-17 | $1.73 | $1.73 | 271,400 | — | — |
| 2025-07-16 | $1.64 | $1.64 | 208,200 | — | — |
| 2025-07-15 | $1.57 | $1.57 | 118,300 | — | — |
| 2025-07-14 | $1.54 | $1.54 | 144,700 | — | — |
| 2025-07-11 | $1.56 | $1.56 | 268,700 | — | — |
| 2025-07-10 | $1.59 | $1.59 | 341,300 | — | — |
| 2025-07-09 | $1.58 | $1.58 | 357,700 | — | — |
| 2025-07-08 | $1.59 | $1.59 | 362,600 | — | — |
| 2025-07-07 | $1.47 | $1.47 | 191,800 | — | — |
| 2025-07-03 | $1.55 | $1.55 | 214,100 | — | — |
| 2025-07-02 | $1.51 | $1.51 | 233,300 | — | — |
| 2025-07-01 | $1.49 | $1.49 | 413,000 | — | — |
| 2025-06-30 | $1.38 | $1.38 | 457,900 | — | — |
| 2025-06-27 | $1.41 | $1.41 | 2,664,100 | — | — |
| 2025-06-26 | $1.54 | $1.54 | 823,600 | — | — |
| 2025-06-25 | $1.60 | $1.60 | 428,300 | — | — |
| 2025-06-24 | $1.56 | $1.56 | 795,500 | — | — |
| 2025-06-23 | $1.51 | $1.51 | 413,000 | — | — |
| 2025-06-20 | $1.50 | $1.50 | 813,700 | — | — |
| 2025-06-18 | $1.47 | $1.47 | 458,600 | — | — |
| 2025-06-17 | $1.45 | $1.45 | 405,100 | — | — |
| 2025-06-16 | $1.58 | $1.58 | 653,100 | — | — |
| 2025-06-13 | $1.49 | $1.49 | 708,900 | — | — |
| 2025-06-12 | $1.60 | $1.60 | 370,600 | — | — |
| 2025-06-11 | $1.58 | $1.58 | 725,900 | — | — |
| 2025-06-10 | $1.64 | $1.64 | 699,000 | — | — |
| 2025-06-09 | $1.65 | $1.65 | 872,100 | — | — |
| 2025-06-06 | $1.66 | $1.66 | 1,841,100 | — | — |
| 2025-06-05 | $1.55 | $1.55 | 4,541,600 | — | — |
| 2025-06-04 | $2.36 | $2.36 | 547,800 | — | — |
| 2025-06-03 | $2.80 | $2.80 | 199,900 | — | — |
| 2025-06-02 | $2.84 | $2.84 | 172,700 | — | — |
| 2025-05-30 | $3.23 | $3.23 | 279,900 | — | — |
| 2025-05-29 | $3.33 | $3.33 | 156,300 | — | — |
| 2025-05-28 | $3.09 | $3.09 | 224,900 | — | — |
| 2025-05-27 | $2.85 | $2.85 | 206,900 | — | — |
| 2025-05-23 | $2.53 | $2.53 | 117,200 | — | — |
| 2025-05-22 | $2.77 | $2.77 | 185,200 | — | — |
| 2025-05-21 | $2.75 | $2.75 | 186,000 | — | — |
| 2025-05-20 | $2.83 | $2.83 | 163,700 | — | — |
| 2025-05-19 | $3.12 | $3.12 | 208,200 | — | — |
| 2025-05-16 | $2.82 | $2.82 | 182,300 | — | — |
| 2025-05-15 | $2.62 | $2.62 | 180,500 | — | — |
| 2025-05-14 | $2.16 | $2.16 | 89,100 | — | — |
| 2025-05-13 | $2.31 | $2.31 | 86,300 | — | — |
| 2025-05-12 | $2.43 | $2.43 | 168,500 | — | — |
| 2025-05-09 | $2.15 | $2.15 | 117,100 | — | — |
| 2025-05-08 | $2.35 | $2.35 | 110,300 | — | — |
| 2025-05-07 | $2.50 | $2.50 | 219,600 | — | — |
| 2025-05-06 | $2.07 | $2.07 | 87,700 | — | — |
| 2025-05-05 | $2.10 | $2.10 | 68,400 | — | — |
| 2025-05-02 | $2.25 | $2.25 | 75,200 | — | — |
| 2025-05-01 | $2.14 | $2.14 | 60,400 | — | — |
| 2025-04-30 | $2.15 | $2.15 | 130,600 | — | — |
| 2025-04-29 | $1.96 | $1.96 | 56,700 | — | — |
| 2025-04-28 | $2.00 | $2.00 | 99,800 | — | — |
| 2025-04-25 | $1.93 | $1.93 | 81,000 | — | — |
| 2025-04-24 | $1.99 | $1.99 | 163,500 | — | — |
| 2025-04-23 | $1.87 | $1.87 | 253,600 | — | — |
| 2025-04-22 | $1.97 | $1.97 | 164,600 | — | — |
| 2025-04-21 | $1.80 | $1.80 | 290,600 | — | — |
| 2025-04-17 | $1.67 | $1.67 | 172,200 | — | — |
| 2025-04-16 | $1.61 | $1.61 | 135,300 | — | — |
| 2025-04-15 | $1.68 | $1.68 | 102,300 | — | — |
| 2025-04-14 | $1.66 | $1.66 | 62,100 | — | — |
| 2025-04-11 | $1.81 | $1.81 | 177,600 | — | — |
| 2025-04-10 | $1.69 | $1.69 | 94,800 | — | — |
| 2025-04-09 | $1.79 | $1.79 | 308,200 | — | — |
| 2025-04-08 | $1.57 | $1.57 | 225,300 | — | — |
| 2025-04-07 | $1.59 | $1.59 | 131,800 | — | — |
| 2025-04-04 | $1.52 | $1.52 | 167,700 | — | — |
| 2025-04-03 | $1.62 | $1.62 | 101,800 | — | — |
| 2025-04-02 | $1.91 | $1.91 | 103,500 | — | — |
| 2025-04-01 | $1.83 | $1.83 | 134,900 | — | — |
| 2025-03-31 | $1.87 | $1.87 | 104,500 | — | — |
| 2025-03-28 | $1.98 | $1.98 | 65,200 | — | — |
| 2025-03-27 | $2.04 | $2.04 | 90,100 | — | — |
| 2025-03-26 | $1.98 | $1.98 | 134,900 | — | — |
| 2025-03-25 | $2.09 | $2.09 | 160,200 | — | — |
| 2025-03-24 | $2.20 | $2.20 | 132,900 | — | — |
| 2025-03-21 | $2.05 | $2.05 | 348,500 | — | — |
| 2025-03-20 | $2.19 | $2.19 | 146,500 | — | — |
| 2025-03-19 | $2.37 | $2.37 | 165,300 | — | — |
| 2025-03-18 | $2.30 | $2.30 | 143,600 | — | — |
| 2025-03-17 | $2.38 | $2.38 | 289,900 | — | — |
| 2025-03-14 | $2.20 | $2.20 | 203,300 | — | — |
| 2025-03-13 | $2.26 | $2.26 | 515,200 | — | — |
| 2025-03-12 | $2.16 | $2.16 | 127,800 | — | — |
| 2025-03-11 | $2.10 | $2.10 | 132,000 | — | — |
| 2025-03-10 | $2.03 | $2.03 | 95,700 | — | — |
| 2025-03-07 | $2.21 | $2.21 | 165,400 | — | — |
| 2025-03-06 | $2.15 | $2.15 | 74,900 | — | — |
| 2025-03-05 | $2.23 | $2.23 | 320,800 | — | — |
| 2025-03-04 | $1.96 | $1.96 | 92,100 | — | — |
| 2025-03-03 | $1.88 | $1.88 | 298,200 | — | — |
| 2025-02-28 | $2.05 | $2.05 | 193,600 | — | — |
| 2025-02-27 | $1.91 | $1.91 | 87,500 | — | — |
| 2025-02-26 | $1.97 | $1.97 | 130,700 | — | — |
| 2025-02-25 | $1.96 | $1.96 | 201,100 | — | — |
| 2025-02-24 | $1.92 | $1.92 | 203,100 | — | — |
| 2025-02-21 | $2.08 | $2.08 | 186,300 | — | — |
| 2025-02-20 | $2.16 | $2.16 | 177,900 | — | — |
| 2025-02-19 | $2.33 | $2.33 | 192,300 | — | — |
| 2025-02-18 | $2.61 | $2.61 | 177,500 | — | — |
| 2025-02-14 | $2.53 | $2.53 | 65,100 | — | — |
| 2025-02-13 | $2.59 | $2.59 | 86,000 | — | — |
| 2025-02-12 | $2.53 | $2.53 | 101,900 | — | — |
| 2025-02-11 | $2.52 | $2.52 | 121,700 | — | — |
| 2025-02-10 | $2.51 | $2.51 | 131,400 | — | — |
| 2025-02-07 | $2.51 | $2.51 | 152,600 | — | — |
| 2025-02-06 | $2.52 | $2.52 | 98,000 | — | — |
| 2025-02-05 | $2.52 | $2.52 | 97,900 | — | — |
| 2025-02-04 | $2.52 | $2.52 | 113,700 | — | — |
| 2025-02-03 | $2.47 | $2.47 | 104,900 | — | — |
| 2025-01-31 | $2.49 | $2.49 | 96,600 | — | — |
| 2025-01-30 | $2.55 | $2.55 | 146,500 | — | — |
| 2025-01-29 | $2.43 | $2.43 | 169,400 | — | — |
| 2025-01-28 | $2.44 | $2.44 | 56,900 | — | — |
| 2025-01-27 | $2.49 | $2.49 | 122,300 | — | — |
| 2025-01-24 | $2.42 | $2.42 | 185,300 | — | — |
| 2025-01-23 | $2.63 | $2.63 | 243,100 | — | — |
| 2025-01-22 | $2.60 | $2.60 | 210,800 | — | — |
| 2025-01-21 | $2.34 | $2.34 | 245,300 | — | — |
| 2025-01-17 | $2.48 | $2.48 | 178,400 | — | — |
| 2025-01-16 | $2.47 | $2.47 | 145,300 | — | — |
| 2025-01-15 | $2.72 | $2.72 | 114,100 | — | — |
| 2025-01-14 | $2.44 | $2.44 | 131,600 | — | — |
| 2025-01-13 | $2.36 | $2.36 | 268,600 | — | — |
| 2025-01-10 | $2.40 | $2.40 | 165,500 | — | — |
| 2025-01-08 | $2.58 | $2.58 | 140,900 | — | — |
| 2025-01-07 | $2.88 | $2.88 | 143,100 | — | — |
| 2025-01-06 | $2.98 | $2.98 | 151,900 | — | — |
| 2025-01-03 | $3.10 | $3.10 | 185,200 | — | — |
| 2025-01-02 | $2.96 | $2.96 | 140,400 | — | — |