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
- 2021-03-19 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 | $2.82 | $2.82 | 134,000 | — | — |
| 2025-12-30 | $2.70 | $2.70 | 139,100 | — | — |
| 2025-12-29 | $2.68 | $2.68 | 121,000 | — | — |
| 2025-12-26 | $2.69 | $2.69 | 60,500 | — | — |
| 2025-12-24 | $2.73 | $2.73 | 162,000 | — | — |
| 2025-12-23 | $2.60 | $2.60 | 152,200 | — | — |
| 2025-12-22 | $2.54 | $2.54 | 228,300 | — | — |
| 2025-12-19 | $2.27 | $2.27 | 247,200 | — | — |
| 2025-12-18 | $2.30 | $2.30 | 39,700 | — | — |
| 2025-12-17 | $2.25 | $2.25 | 233,300 | — | — |
| 2025-12-16 | $2.36 | $2.36 | 86,300 | — | — |
| 2025-12-15 | $2.30 | $2.30 | 57,000 | — | — |
| 2025-12-12 | $2.50 | $2.50 | 114,600 | — | — |
| 2025-12-11 | $2.43 | $2.43 | 104,200 | — | — |
| 2025-12-10 | $2.35 | $2.35 | 83,500 | — | — |
| 2025-12-09 | $2.38 | $2.38 | 89,000 | — | — |
| 2025-12-08 | $2.41 | $2.41 | 127,800 | — | — |
| 2025-12-05 | $2.40 | $2.40 | 295,100 | — | — |
| 2025-12-04 | $2.54 | $2.54 | 61,900 | — | — |
| 2025-12-03 | $2.65 | $2.65 | 508,300 | — | — |
| 2025-12-02 | $2.66 | $2.66 | 175,900 | — | — |
| 2025-12-01 | $2.77 | $2.77 | 157,700 | — | — |
| 2025-11-28 | $2.81 | $2.81 | 213,300 | — | — |
| 2025-11-26 | $2.83 | $2.83 | 584,600 | — | — |
| 2025-11-25 | $2.78 | $2.78 | 123,300 | — | — |
| 2025-11-24 | $2.91 | $2.91 | 2,437,500 | — | — |
| 2025-11-21 | $3.04 | $3.04 | 546,200 | — | — |
| 2025-11-20 | $3.15 | $3.15 | 928,500 | — | — |
| 2025-11-19 | $3.15 | $3.15 | 1,877,700 | — | — |
| 2025-11-18 | $2.57 | $2.57 | 1,465,800 | — | — |
| 2025-11-17 | $2.49 | $2.49 | 2,258,300 | — | — |
| 2025-11-14 | $2.12 | $2.12 | 1,043,600 | — | — |
| 2025-11-13 | $1.68 | $1.68 | 205,800 | — | — |
| 2025-11-12 | $1.61 | $1.61 | 233,700 | — | — |
| 2025-11-11 | $1.52 | $1.52 | 38,000 | — | — |
| 2025-11-10 | $1.52 | $1.52 | 46,300 | — | — |
| 2025-11-07 | $1.55 | $1.55 | 148,400 | — | — |
| 2025-11-06 | $1.66 | $1.66 | 30,200 | — | — |
| 2025-11-05 | $1.69 | $1.69 | 83,000 | — | — |
| 2025-11-04 | $1.68 | $1.68 | 71,000 | — | — |
| 2025-11-03 | $1.65 | $1.65 | 123,200 | — | — |
| 2025-10-31 | $1.71 | $1.71 | 94,700 | — | — |
| 2025-10-30 | $1.55 | $1.55 | 25,800 | — | — |
| 2025-10-29 | $1.58 | $1.58 | 55,300 | — | — |
| 2025-10-28 | $1.54 | $1.54 | 57,600 | — | — |
| 2025-10-27 | $1.60 | $1.60 | 61,100 | — | — |
| 2025-10-24 | $1.70 | $1.70 | 31,900 | — | — |
| 2025-10-23 | $1.62 | $1.62 | 19,100 | — | — |
| 2025-10-22 | $1.56 | $1.56 | 45,800 | — | — |
| 2025-10-21 | $1.69 | $1.69 | 39,000 | — | — |
| 2025-10-20 | $1.76 | $1.76 | 25,000 | — | — |
| 2025-10-17 | $1.73 | $1.73 | 36,800 | — | — |
| 2025-10-16 | $1.83 | $1.83 | 75,700 | — | — |
| 2025-10-15 | $1.87 | $1.87 | 68,600 | — | — |
| 2025-10-14 | $1.82 | $1.82 | 138,000 | — | — |
| 2025-10-13 | $1.82 | $1.82 | 66,600 | — | — |
| 2025-10-10 | $1.86 | $1.86 | 114,800 | — | — |
| 2025-10-09 | $1.98 | $1.98 | 283,600 | — | — |
| 2025-10-08 | $1.82 | $1.82 | 103,100 | — | — |
| 2025-10-07 | $1.78 | $1.78 | 196,400 | — | — |
| 2025-10-06 | $1.60 | $1.60 | 31,100 | — | — |
| 2025-10-03 | $1.49 | $1.49 | 37,700 | — | — |
| 2025-10-02 | $1.39 | $1.39 | 89,000 | — | — |
| 2025-10-01 | $1.50 | $1.50 | 68,900 | — | — |
| 2025-09-30 | $1.51 | $1.51 | 266,000 | — | — |
| 2025-09-29 | $1.32 | $1.32 | 153,300 | — | — |
| 2025-09-26 | $1.58 | $1.58 | 92,400 | — | — |
| 2025-09-25 | $1.69 | $1.69 | 41,000 | — | — |
| 2025-09-24 | $1.72 | $1.72 | 44,000 | — | — |
| 2025-09-23 | $1.62 | $1.62 | 32,800 | — | — |
| 2025-09-22 | $1.58 | $1.58 | 59,000 | — | — |
| 2025-09-19 | $1.57 | $1.57 | 21,800 | — | — |
| 2025-09-18 | $1.61 | $1.61 | 56,900 | — | — |
| 2025-09-17 | $1.61 | $1.61 | 68,600 | — | — |
| 2025-09-16 | $1.61 | $1.61 | 42,600 | — | — |
| 2025-09-15 | $1.60 | $1.60 | 115,500 | — | — |
| 2025-09-12 | $1.56 | $1.56 | 178,500 | — | — |
| 2025-09-11 | $1.63 | $1.63 | 113,500 | — | — |
| 2025-09-10 | $1.76 | $1.76 | 133,100 | — | — |
| 2025-09-09 | $1.76 | $1.76 | 108,500 | — | — |
| 2025-09-08 | $1.80 | $1.80 | 100,000 | — | — |
| 2025-09-05 | $1.75 | $1.75 | 121,900 | — | — |
| 2025-09-04 | $1.78 | $1.78 | 203,600 | — | — |
| 2025-09-03 | $1.99 | $1.99 | 555,600 | — | — |
| 2025-09-02 | $2.11 | $2.11 | 213,500 | — | — |
| 2025-08-29 | $2.06 | $2.06 | 195,100 | — | — |
| 2025-08-28 | $1.76 | $1.76 | 130,900 | — | — |
| 2025-08-27 | $1.78 | $1.78 | 117,700 | — | — |
| 2025-08-26 | $1.73 | $1.73 | 76,200 | — | — |
| 2025-08-25 | $1.87 | $1.87 | 45,400 | — | — |
| 2025-08-22 | $1.83 | $1.83 | 121,800 | — | — |
| 2025-08-21 | $1.73 | $1.73 | 98,000 | — | — |
| 2025-08-20 | $1.67 | $1.67 | 173,600 | — | — |
| 2025-08-19 | $1.81 | $1.81 | 136,400 | — | — |
| 2025-08-18 | $1.92 | $1.92 | 193,200 | — | — |
| 2025-08-15 | $2.05 | $2.05 | 152,100 | — | — |
| 2025-08-14 | $2.15 | $2.15 | 144,900 | — | — |
| 2025-08-13 | $2.36 | $2.36 | 255,600 | — | — |
| 2025-08-12 | $2.27 | $2.27 | 194,000 | — | — |
| 2025-08-11 | $2.05 | $2.05 | 90,700 | — | — |
| 2025-08-08 | $2.07 | $2.07 | 69,900 | — | — |
| 2025-08-07 | $2.07 | $2.07 | 80,800 | — | — |
| 2025-08-06 | $2.13 | $2.13 | 137,900 | — | — |
| 2025-08-05 | $2.20 | $2.20 | 80,000 | — | — |
| 2025-08-04 | $2.04 | $2.04 | 129,300 | — | — |
| 2025-08-01 | $2.00 | $2.00 | 240,600 | — | — |
| 2025-07-31 | $2.02 | $2.02 | 150,600 | — | — |
| 2025-07-30 | $2.10 | $2.10 | 283,100 | — | — |
| 2025-07-29 | $1.75 | $1.75 | 271,700 | — | — |
| 2025-07-28 | $2.08 | $2.08 | 183,900 | — | — |
| 2025-07-25 | $2.22 | $2.22 | 122,500 | — | — |
| 2025-07-24 | $2.35 | $2.35 | 143,700 | — | — |
| 2025-07-23 | $2.27 | $2.27 | 400,100 | — | — |
| 2025-07-22 | $2.38 | $2.38 | 840,300 | — | — |
| 2025-07-21 | $2.00 | $2.00 | 366,100 | — | — |
| 2025-07-18 | $1.72 | $1.72 | 264,200 | — | — |
| 2025-07-17 | $1.86 | $1.86 | 531,200 | — | — |
| 2025-07-16 | $1.62 | $1.62 | 221,700 | — | — |
| 2025-07-15 | $1.46 | $1.46 | 218,200 | — | — |
| 2025-07-14 | $1.41 | $1.41 | 264,900 | — | — |
| 2025-07-11 | $1.52 | $1.52 | 819,100 | — | — |
| 2025-07-10 | $1.15 | $1.15 | 99,200 | — | — |
| 2025-07-09 | $1.09 | $1.09 | 152,700 | — | — |
| 2025-07-08 | $1.14 | $1.14 | 48,500 | — | — |
| 2025-07-07 | $1.14 | $1.14 | 82,500 | — | — |
| 2025-07-03 | $1.17 | $1.17 | 148,700 | — | — |
| 2025-07-02 | $1.08 | $1.08 | 64,300 | — | — |
| 2025-07-01 | $1.06 | $1.06 | 91,700 | — | — |
| 2025-06-30 | $0.98 | $0.98 | 116,500 | — | — |
| 2025-06-27 | $1.00 | $1.00 | 30,100 | — | — |
| 2025-06-26 | $0.97 | $0.97 | 43,400 | — | — |
| 2025-06-25 | $0.95 | $0.95 | 58,800 | — | — |
| 2025-06-24 | $0.96 | $0.96 | 75,000 | — | — |
| 2025-06-23 | $0.98 | $0.98 | 87,400 | — | — |
| 2025-06-20 | $1.03 | $1.03 | 113,300 | — | — |
| 2025-06-18 | $1.00 | $1.00 | 158,500 | — | — |
| 2025-06-17 | $1.08 | $1.08 | 275,600 | — | — |
| 2025-06-16 | $0.98 | $0.98 | 93,300 | — | — |
| 2025-06-13 | $0.95 | $0.95 | 457,700 | — | — |
| 2025-06-12 | $0.85 | $0.85 | 107,300 | — | — |
| 2025-06-11 | $0.82 | $0.82 | 21,300 | — | — |
| 2025-06-10 | $0.80 | $0.80 | 30,400 | — | — |
| 2025-06-09 | $0.78 | $0.78 | 34,100 | — | — |
| 2025-06-06 | $0.79 | $0.79 | 28,300 | — | — |
| 2025-06-05 | $0.78 | $0.78 | 26,100 | — | — |
| 2025-06-04 | $0.77 | $0.77 | 82,100 | — | — |
| 2025-06-03 | $0.81 | $0.81 | 21,800 | — | — |
| 2025-06-02 | $0.82 | $0.82 | 41,200 | — | — |
| 2025-05-30 | $0.84 | $0.84 | 57,400 | — | — |
| 2025-05-29 | $0.78 | $0.78 | 57,800 | — | — |
| 2025-05-28 | $0.78 | $0.78 | 30,800 | — | — |
| 2025-05-27 | $0.75 | $0.75 | 57,400 | — | — |
| 2025-05-23 | $0.76 | $0.76 | 84,800 | — | — |
| 2025-05-22 | $0.82 | $0.82 | 116,000 | — | — |
| 2025-05-21 | $0.82 | $0.82 | 78,500 | — | — |
| 2025-05-20 | $0.85 | $0.85 | 100,000 | — | — |
| 2025-05-19 | $0.79 | $0.79 | 53,200 | — | — |
| 2025-05-16 | $0.75 | $0.75 | 74,900 | — | — |
| 2025-05-15 | $0.73 | $0.73 | 132,400 | — | — |
| 2025-05-14 | $0.77 | $0.77 | 87,100 | — | — |
| 2025-05-13 | $0.76 | $0.76 | 63,700 | — | — |
| 2025-05-12 | $0.80 | $0.80 | 87,200 | — | — |
| 2025-05-09 | $0.81 | $0.81 | 23,300 | — | — |
| 2025-05-08 | $0.79 | $0.79 | 102,400 | — | — |
| 2025-05-07 | $0.80 | $0.80 | 105,700 | — | — |
| 2025-05-06 | $0.79 | $0.79 | 106,800 | — | — |
| 2025-05-05 | $0.79 | $0.79 | 59,300 | — | — |
| 2025-05-02 | $0.83 | $0.83 | 47,200 | — | — |
| 2025-05-01 | $0.82 | $0.82 | 39,600 | — | — |
| 2025-04-30 | $0.82 | $0.82 | 103,600 | — | — |
| 2025-04-29 | $0.81 | $0.81 | 45,800 | — | — |
| 2025-04-28 | $0.81 | $0.81 | 46,100 | — | — |
| 2025-04-25 | $0.78 | $0.78 | 90,200 | — | — |
| 2025-04-24 | $0.77 | $0.77 | 72,900 | — | — |
| 2025-04-23 | $0.68 | $0.68 | 47,700 | — | — |
| 2025-04-22 | $0.70 | $0.70 | 181,000 | — | — |
| 2025-04-21 | $0.75 | $0.75 | 96,400 | — | — |
| 2025-04-17 | $0.74 | $0.74 | 103,700 | — | — |
| 2025-04-16 | $0.83 | $0.83 | 206,300 | — | — |
| 2025-04-15 | $0.83 | $0.83 | 2,588,700 | — | — |
| 2025-04-14 | $0.65 | $0.65 | 98,600 | — | — |
| 2025-04-11 | $0.63 | $0.63 | 146,800 | — | — |
| 2025-04-10 | $0.64 | $0.64 | 82,100 | — | — |
| 2025-04-09 | $0.66 | $0.66 | 52,700 | — | — |
| 2025-04-08 | $0.60 | $0.60 | 64,400 | — | — |
| 2025-04-07 | $0.60 | $0.60 | 136,400 | — | — |
| 2025-04-04 | $0.63 | $0.63 | 226,800 | — | — |
| 2025-04-03 | $0.59 | $0.59 | 113,400 | — | — |
| 2025-04-02 | $0.63 | $0.63 | 316,700 | — | — |
| 2025-04-01 | $0.57 | $0.57 | 686,100 | — | — |
| 2025-03-31 | $0.55 | $0.55 | 200,600 | — | — |
| 2025-03-28 | $0.68 | $0.68 | 72,900 | — | — |
| 2025-03-27 | $0.76 | $0.76 | 17,100 | — | — |
| 2025-03-26 | $0.78 | $0.78 | 17,200 | — | — |
| 2025-03-25 | $0.81 | $0.81 | 7,000 | — | — |
| 2025-03-24 | $0.80 | $0.80 | 22,900 | — | — |
| 2025-03-21 | $0.82 | $0.82 | 500 | — | — |
| 2025-03-20 | $0.83 | $0.83 | 3,600 | — | — |
| 2025-03-19 | $0.80 | $0.80 | 4,500 | — | — |
| 2025-03-18 | $0.80 | $0.80 | 17,700 | — | — |
| 2025-03-17 | $0.82 | $0.82 | 11,500 | — | — |
| 2025-03-14 | $0.86 | $0.86 | 10,100 | — | — |
| 2025-03-13 | $0.85 | $0.85 | 7,400 | — | — |
| 2025-03-12 | $0.79 | $0.79 | 31,700 | — | — |
| 2025-03-11 | $0.81 | $0.81 | 30,200 | — | — |
| 2025-03-10 | $0.80 | $0.80 | 15,800 | — | — |
| 2025-03-07 | $0.85 | $0.85 | 2,300 | — | — |
| 2025-03-06 | $0.83 | $0.83 | 17,000 | — | — |
| 2025-03-05 | $0.88 | $0.88 | 19,400 | — | — |
| 2025-03-04 | $0.82 | $0.82 | 4,900 | — | — |
| 2025-03-03 | $0.87 | $0.87 | 50,800 | — | — |
| 2025-02-28 | $0.91 | $0.91 | 10,200 | — | — |
| 2025-02-27 | $0.90 | $0.90 | 6,200 | — | — |
| 2025-02-26 | $0.85 | $0.85 | 9,800 | — | — |
| 2025-02-25 | $0.86 | $0.86 | 5,200 | — | — |
| 2025-02-24 | $0.85 | $0.85 | 8,400 | — | — |
| 2025-02-21 | $0.87 | $0.87 | 90,400 | — | — |
| 2025-02-20 | $0.86 | $0.86 | 54,900 | — | — |
| 2025-02-19 | $0.92 | $0.92 | 3,900 | — | — |
| 2025-02-18 | $0.91 | $0.91 | 21,500 | — | — |
| 2025-02-14 | $0.92 | $0.92 | 7,200 | — | — |
| 2025-02-13 | $0.97 | $0.97 | 1,400 | — | — |
| 2025-02-12 | $0.92 | $0.92 | 8,100 | — | — |
| 2025-02-11 | $0.95 | $0.95 | 3,600 | — | — |
| 2025-02-10 | $0.92 | $0.92 | 23,700 | — | — |
| 2025-02-07 | $0.99 | $0.99 | 8,800 | — | — |
| 2025-02-06 | $1.05 | $1.05 | 23,400 | — | — |
| 2025-02-05 | $1.05 | $1.05 | 20,100 | — | — |
| 2025-02-04 | $0.98 | $0.98 | 3,700 | — | — |
| 2025-02-03 | $0.96 | $0.96 | 94,300 | — | — |
| 2025-01-31 | $0.97 | $0.97 | 11,400 | — | — |
| 2025-01-30 | $0.97 | $0.97 | 11,600 | — | — |
| 2025-01-29 | $0.97 | $0.97 | 4,700 | — | — |
| 2025-01-28 | $0.98 | $0.98 | 13,300 | — | — |
| 2025-01-27 | $1.00 | $1.00 | 10,500 | — | — |
| 2025-01-24 | $0.99 | $0.98 | 42,200 | — | — |
| 2025-01-23 | $1.07 | $1.07 | 2,600 | — | — |
| 2025-01-22 | $1.02 | $1.02 | 3,800 | — | — |
| 2025-01-21 | $1.05 | $1.05 | 5,600 | — | — |
| 2025-01-17 | $1.05 | $1.05 | 36,100 | — | — |
| 2025-01-16 | $1.04 | $1.04 | 5,900 | — | — |
| 2025-01-15 | $1.05 | $1.05 | 9,100 | — | — |
| 2025-01-14 | $1.06 | $1.06 | 9,100 | — | — |
| 2025-01-13 | $1.09 | $1.09 | 46,600 | — | — |
| 2025-01-10 | $1.08 | $1.08 | 1,700 | — | — |
| 2025-01-08 | $1.12 | $1.12 | 5,700 | — | — |
| 2025-01-07 | $1.12 | $1.12 | 15,100 | — | — |
| 2025-01-06 | $1.16 | $1.16 | 17,200 | — | — |
| 2025-01-03 | $1.18 | $1.18 | 8,100 | — | — |
| 2025-01-02 | $1.21 | $1.21 | 38,200 | — | — |