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
- 2018-03-05 to 2026-09-02
- 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 | $0.65 | $0.65 | 88,900 | — | — |
| 2025-12-30 | $0.71 | $0.71 | 67,600 | — | — |
| 2025-12-29 | $0.70 | $0.70 | 181,400 | — | — |
| 2025-12-26 | $0.84 | $0.84 | 22,100 | — | — |
| 2025-12-24 | $0.84 | $0.84 | 55,600 | — | — |
| 2025-12-23 | $0.83 | $0.83 | 61,600 | — | — |
| 2025-12-22 | $0.89 | $0.89 | 81,800 | — | — |
| 2025-12-19 | $0.90 | $0.90 | 91,700 | — | — |
| 2025-12-18 | $0.98 | $0.98 | 85,500 | — | — |
| 2025-12-17 | $0.99 | $0.99 | 71,500 | — | — |
| 2025-12-16 | $1.02 | $1.02 | 61,600 | — | — |
| 2025-12-15 | $1.11 | $1.11 | 116,700 | — | — |
| 2025-12-12 | $1.27 | $1.27 | 100,500 | — | — |
| 2025-12-11 | $1.41 | $1.41 | 274,500 | — | — |
| 2025-12-10 | $1.23 | $1.23 | 7,500 | — | — |
| 2025-12-09 | $1.20 | $1.20 | 132,700 | — | — |
| 2025-12-08 | $1.26 | $1.26 | 21,800 | — | — |
| 2025-12-05 | $1.26 | $1.26 | 50,500 | — | — |
| 2025-12-04 | $1.20 | $1.20 | 40,900 | — | — |
| 2025-12-03 | $1.23 | $1.23 | 46,000 | — | — |
| 2025-12-02 | $1.19 | $1.19 | 33,100 | — | — |
| 2025-12-01 | $1.27 | $1.27 | 57,500 | — | — |
| 2025-11-28 | $1.23 | $1.23 | 30,600 | — | — |
| 2025-11-26 | $1.27 | $1.27 | 50,000 | — | — |
| 2025-11-25 | $1.24 | $1.24 | 77,500 | — | — |
| 2025-11-24 | $1.23 | $1.23 | 60,000 | — | — |
| 2025-11-21 | $1.23 | $1.23 | 65,700 | — | — |
| 2025-11-20 | $1.25 | $1.25 | 82,500 | — | — |
| 2025-11-19 | $1.32 | $1.32 | 74,000 | — | — |
| 2025-11-18 | $1.34 | $1.34 | 67,800 | — | — |
| 2025-11-17 | $1.17 | $1.17 | 136,900 | — | — |
| 2025-11-14 | $1.46 | $1.46 | 115,600 | — | — |
| 2025-11-13 | $1.71 | $1.71 | 62,600 | — | — |
| 2025-11-12 | $1.78 | $1.78 | 14,900 | — | — |
| 2025-11-11 | $1.71 | $1.71 | 35,500 | — | — |
| 2025-11-10 | $1.73 | $1.73 | 18,800 | — | — |
| 2025-11-07 | $1.80 | $1.80 | 52,900 | — | — |
| 2025-11-06 | $1.80 | $1.80 | 7,900 | — | — |
| 2025-11-05 | $1.84 | $1.84 | 19,400 | — | — |
| 2025-11-04 | $1.80 | $1.80 | 40,100 | — | — |
| 2025-11-03 | $1.87 | $1.87 | 14,500 | — | — |
| 2025-10-31 | $1.92 | $1.92 | 27,400 | — | — |
| 2025-10-30 | $1.94 | $1.94 | 37,000 | — | — |
| 2025-10-29 | $1.90 | $1.90 | 57,900 | — | — |
| 2025-10-28 | $1.95 | $1.95 | 68,600 | — | — |
| 2025-10-27 | $1.93 | $1.93 | 30,300 | — | — |
| 2025-10-24 | $1.93 | $1.93 | 33,700 | — | — |
| 2025-10-23 | $1.94 | $1.94 | 32,500 | — | — |
| 2025-10-22 | $1.92 | $1.92 | 55,400 | — | — |
| 2025-10-21 | $1.95 | $1.95 | 30,100 | — | — |
| 2025-10-20 | $1.94 | $1.94 | 24,900 | — | — |
| 2025-10-17 | $1.92 | $1.92 | 24,500 | — | — |
| 2025-10-16 | $1.85 | $1.85 | 50,900 | — | — |
| 2025-10-15 | $1.96 | $1.96 | 33,900 | — | — |
| 2025-10-14 | $2.00 | $2.00 | 16,200 | — | — |
| 2025-10-13 | $2.00 | $2.00 | 68,700 | — | — |
| 2025-10-10 | $1.97 | $1.97 | 68,600 | — | — |
| 2025-10-09 | $1.99 | $1.99 | 21,400 | — | — |
| 2025-10-08 | $2.01 | $2.01 | 26,600 | — | — |
| 2025-10-07 | $2.00 | $2.00 | 34,300 | — | — |
| 2025-10-06 | $2.02 | $2.02 | 32,100 | — | — |
| 2025-10-03 | $2.00 | $2.00 | 61,800 | — | — |
| 2025-10-02 | $2.05 | $2.05 | 47,400 | — | — |
| 2025-10-01 | $2.04 | $2.04 | 55,800 | — | — |
| 2025-09-30 | $2.02 | $2.02 | 101,800 | — | — |
| 2025-09-29 | $2.08 | $2.08 | 142,200 | — | — |
| 2025-09-26 | $2.07 | $2.07 | 555,200 | — | — |
| 2025-09-25 | $2.30 | $2.30 | 113,400 | — | — |
| 2025-09-24 | $2.30 | $2.30 | 156,500 | — | — |
| 2025-09-23 | $2.30 | $2.30 | 168,200 | — | — |
| 2025-09-22 | $2.13 | $2.13 | 54,600 | — | — |
| 2025-09-19 | $2.08 | $2.08 | 36,700 | — | — |
| 2025-09-18 | $2.16 | $2.16 | 61,400 | — | — |
| 2025-09-17 | $2.13 | $2.13 | 37,000 | — | — |
| 2025-09-16 | $2.18 | $2.18 | 143,900 | — | — |
| 2025-09-15 | $2.08 | $2.08 | 92,300 | — | — |
| 2025-09-12 | $2.09 | $2.09 | 128,200 | — | — |
| 2025-09-11 | $2.13 | $2.13 | 337,300 | — | — |
| 2025-09-10 | $2.25 | $2.25 | 162,500 | — | — |
| 2025-09-09 | $2.18 | $2.18 | 59,200 | — | — |
| 2025-09-08 | $2.08 | $2.08 | 71,200 | — | — |
| 2025-09-05 | $2.04 | $2.04 | 61,800 | — | — |
| 2025-09-04 | $2.07 | $2.07 | 14,600 | — | — |
| 2025-09-03 | $2.05 | $2.05 | 37,100 | — | — |
| 2025-09-02 | $2.17 | $2.17 | 57,400 | — | — |
| 2025-08-29 | $2.06 | $2.06 | 12,000 | — | — |
| 2025-08-28 | $2.08 | $2.08 | 67,100 | — | — |
| 2025-08-27 | $2.15 | $2.15 | 45,700 | — | — |
| 2025-08-26 | $2.22 | $2.22 | 156,700 | — | — |
| 2025-08-25 | $2.11 | $2.11 | 135,900 | — | — |
| 2025-08-22 | $1.91 | $1.91 | 27,000 | — | — |
| 2025-08-21 | $1.84 | $1.84 | 16,400 | — | — |
| 2025-08-20 | $1.89 | $1.89 | 15,800 | — | — |
| 2025-08-19 | $1.89 | $1.89 | 90,000 | — | — |
| 2025-08-18 | $1.89 | $1.89 | 346,900 | — | — |
| 2025-08-15 | $1.82 | $1.82 | 22,100 | — | — |
| 2025-08-14 | $1.82 | $1.82 | 19,200 | — | — |
| 2025-08-13 | $1.83 | $1.83 | 31,100 | — | — |
| 2025-08-12 | $1.84 | $1.84 | 6,200 | — | — |
| 2025-08-11 | $1.84 | $1.84 | 12,600 | — | — |
| 2025-08-08 | $1.85 | $1.85 | 16,600 | — | — |
| 2025-08-07 | $1.81 | $1.81 | 118,600 | — | — |
| 2025-08-06 | $1.92 | $1.92 | 9,400 | — | — |
| 2025-08-05 | $1.90 | $1.90 | 33,300 | — | — |
| 2025-08-04 | $1.94 | $1.94 | 27,800 | — | — |
| 2025-08-01 | $1.96 | $1.95 | 12,700 | — | — |
| 2025-07-31 | $1.96 | $1.96 | 19,200 | — | — |
| 2025-07-30 | $1.95 | $1.95 | 39,100 | — | — |
| 2025-07-29 | $2.00 | $2.00 | 80,100 | — | — |
| 2025-07-28 | $2.13 | $2.13 | 43,600 | — | — |
| 2025-07-25 | $2.17 | $2.17 | 85,000 | — | — |
| 2025-07-24 | $2.06 | $2.06 | 34,500 | — | — |
| 2025-07-23 | $2.13 | $2.13 | 41,300 | — | — |
| 2025-07-22 | $2.17 | $2.17 | 52,300 | — | — |
| 2025-07-21 | $2.23 | $2.23 | 193,500 | — | — |
| 2025-07-18 | $2.01 | $2.01 | 60,600 | — | — |
| 2025-07-17 | $2.01 | $2.01 | 23,500 | — | — |
| 2025-07-16 | $2.00 | $2.00 | 157,500 | — | — |
| 2025-07-15 | $1.95 | $1.95 | 85,500 | — | — |
| 2025-07-14 | $2.02 | $2.02 | 5,800 | — | — |
| 2025-07-11 | $2.04 | $2.04 | 17,900 | — | — |
| 2025-07-10 | $2.10 | $2.10 | 20,100 | — | — |
| 2025-07-09 | $2.02 | $2.02 | 46,800 | — | — |
| 2025-07-08 | $2.00 | $2.00 | 21,900 | — | — |
| 2025-07-07 | $1.94 | $1.94 | 61,100 | — | — |
| 2025-07-03 | $1.92 | $1.91 | 19,100 | — | — |
| 2025-07-02 | $1.94 | $1.94 | 49,400 | — | — |
| 2025-07-01 | $1.95 | $1.95 | 37,200 | — | — |
| 2025-06-30 | $1.94 | $1.94 | 35,000 | — | — |
| 2025-06-27 | $1.99 | $1.99 | 27,900 | — | — |
| 2025-06-26 | $1.99 | $1.99 | 158,200 | — | — |
| 2025-06-25 | $2.04 | $2.04 | 10,100 | — | — |
| 2025-06-24 | $2.00 | $2.00 | 23,700 | — | — |
| 2025-06-23 | $1.99 | $1.99 | 45,400 | — | — |
| 2025-06-20 | $2.03 | $2.03 | 45,200 | — | — |
| 2025-06-18 | $2.04 | $2.04 | 41,500 | — | — |
| 2025-06-17 | $2.08 | $2.08 | 53,700 | — | — |
| 2025-06-16 | $2.14 | $2.14 | 26,400 | — | — |
| 2025-06-13 | $2.12 | $2.12 | 43,800 | — | — |
| 2025-06-12 | $2.10 | $2.10 | 214,800 | — | — |
| 2025-06-11 | $2.24 | $2.24 | 113,900 | — | — |
| 2025-06-10 | $2.35 | $2.35 | 53,900 | — | — |
| 2025-06-09 | $2.37 | $2.37 | 119,300 | — | — |
| 2025-06-06 | $2.35 | $2.35 | 434,400 | — | — |
| 2025-06-05 | $2.13 | $2.13 | 64,600 | — | — |
| 2025-06-04 | $2.22 | $2.22 | 39,300 | — | — |
| 2025-06-03 | $2.26 | $2.26 | 34,400 | — | — |
| 2025-06-02 | $2.29 | $2.29 | 59,400 | — | — |
| 2025-05-30 | $2.27 | $2.27 | 63,500 | — | — |
| 2025-05-29 | $2.40 | $2.40 | 89,000 | — | — |
| 2025-05-28 | $2.38 | $2.38 | 119,200 | — | — |
| 2025-05-27 | $2.24 | $2.24 | 52,600 | — | — |
| 2025-05-23 | $2.21 | $2.21 | 94,200 | — | — |
| 2025-05-22 | $2.30 | $2.30 | 118,200 | — | — |
| 2025-05-21 | $2.26 | $2.26 | 230,200 | — | — |
| 2025-05-20 | $2.33 | $2.33 | 168,600 | — | — |
| 2025-05-19 | $2.55 | $2.55 | 3,584,600 | — | — |
| 2025-05-16 | $2.61 | $2.61 | 1,004,300 | — | — |
| 2025-05-15 | $2.24 | $2.24 | 347,200 | — | — |
| 2025-05-14 | $2.14 | $2.14 | 68,900 | — | — |
| 2025-05-13 | $2.25 | $2.25 | 140,900 | — | — |
| 2025-05-12 | $2.17 | $2.17 | 93,700 | — | — |
| 2025-05-09 | $2.00 | $2.00 | 71,700 | — | — |
| 2025-05-08 | $2.11 | $2.11 | 226,700 | — | — |
| 2025-05-07 | $2.14 | $2.14 | 12,300 | — | — |
| 2025-05-06 | $2.11 | $2.11 | 28,000 | — | — |
| 2025-05-05 | $2.13 | $2.13 | 24,000 | — | — |
| 2025-05-02 | $2.17 | $2.17 | 21,400 | — | — |
| 2025-05-01 | $2.21 | $2.21 | 31,900 | — | — |
| 2025-04-30 | $2.25 | $2.25 | 44,700 | — | — |
| 2025-04-29 | $2.12 | $2.12 | 32,700 | — | — |
| 2025-04-28 | $2.16 | $2.16 | 21,700 | — | — |
| 2025-04-25 | $2.13 | $2.13 | 106,200 | — | — |
| 2025-04-24 | $2.24 | $2.24 | 249,500 | — | — |
| 2025-04-23 | $1.91 | $1.91 | 103,500 | — | — |
| 2025-04-22 | $1.89 | $1.89 | 6,800 | — | — |
| 2025-04-21 | $1.90 | $1.90 | 23,200 | — | — |
| 2025-04-17 | $1.84 | $1.84 | 8,300 | — | — |
| 2025-04-16 | $1.88 | $1.88 | 9,600 | — | — |
| 2025-04-15 | $1.95 | $1.95 | 10,000 | — | — |
| 2025-04-14 | $1.89 | $1.89 | 15,700 | — | — |
| 2025-04-11 | $1.88 | $1.88 | 110,500 | — | — |
| 2025-04-10 | $1.83 | $1.83 | 51,100 | — | — |
| 2025-04-09 | $1.79 | $1.79 | 91,300 | — | — |
| 2025-04-08 | $1.83 | $1.83 | 25,000 | — | — |
| 2025-04-07 | $1.87 | $1.87 | 43,300 | — | — |
| 2025-04-04 | $1.91 | $1.91 | 69,700 | — | — |
| 2025-04-03 | $2.07 | $2.07 | 42,300 | — | — |
| 2025-04-02 | $2.14 | $2.14 | 19,100 | — | — |
| 2025-04-01 | $2.17 | $2.17 | 15,900 | — | — |
| 2025-03-31 | $2.17 | $2.17 | 24,700 | — | — |
| 2025-03-28 | $2.23 | $2.23 | 43,600 | — | — |
| 2025-03-27 | $2.39 | $2.39 | 80,700 | — | — |
| 2025-03-26 | $2.25 | $2.25 | 74,500 | — | — |
| 2025-03-25 | $2.31 | $2.31 | 748,200 | — | — |
| 2025-03-24 | $2.30 | $2.30 | 45,400 | — | — |
| 2025-03-21 | $2.20 | $2.20 | 16,900 | — | — |
| 2025-03-20 | $2.08 | $2.08 | 4,200 | — | — |
| 2025-03-19 | $2.08 | $2.08 | 20,400 | — | — |
| 2025-03-18 | $2.13 | $2.13 | 27,000 | — | — |
| 2025-03-17 | $2.15 | $2.15 | 13,500 | — | — |
| 2025-03-14 | $2.14 | $2.14 | 26,900 | — | — |
| 2025-03-13 | $2.05 | $2.05 | 11,900 | — | — |
| 2025-03-12 | $2.08 | $2.08 | 21,800 | — | — |
| 2025-03-11 | $2.09 | $2.09 | 23,700 | — | — |
| 2025-03-10 | $2.12 | $2.12 | 13,300 | — | — |
| 2025-03-07 | $2.17 | $2.17 | 24,400 | — | — |
| 2025-03-06 | $2.10 | $2.10 | 21,800 | — | — |
| 2025-03-05 | $2.09 | $2.09 | 27,700 | — | — |
| 2025-03-04 | $2.08 | $2.08 | 39,000 | — | — |
| 2025-03-03 | $2.14 | $2.14 | 41,200 | — | — |
| 2025-02-28 | $2.18 | $2.18 | 20,500 | — | — |
| 2025-02-27 | $2.22 | $2.22 | 24,500 | — | — |
| 2025-02-26 | $2.27 | $2.27 | 27,200 | — | — |
| 2025-02-25 | $2.30 | $2.30 | 95,100 | — | — |
| 2025-02-24 | $2.30 | $2.30 | 42,800 | — | — |
| 2025-02-21 | $2.33 | $2.33 | 50,300 | — | — |
| 2025-02-20 | $2.24 | $2.24 | 48,300 | — | — |
| 2025-02-19 | $2.32 | $2.32 | 59,000 | — | — |
| 2025-02-18 | $2.30 | $2.30 | 262,600 | — | — |
| 2025-02-14 | $2.20 | $2.20 | 558,600 | — | — |
| 2025-02-13 | $2.44 | $2.44 | 166,200 | — | — |
| 2025-02-12 | $2.34 | $2.34 | 121,100 | — | — |
| 2025-02-11 | $2.16 | $2.16 | 101,700 | — | — |
| 2025-02-10 | $2.09 | $2.09 | 35,600 | — | — |
| 2025-02-07 | $2.04 | $2.04 | 45,200 | — | — |
| 2025-02-06 | $2.10 | $2.10 | 51,200 | — | — |
| 2025-02-05 | $2.15 | $2.15 | 233,300 | — | — |
| 2025-02-04 | $2.13 | $2.13 | 126,300 | — | — |
| 2025-02-03 | $2.04 | $2.04 | 22,000 | — | — |
| 2025-01-31 | $1.99 | $1.99 | 57,800 | — | — |
| 2025-01-30 | $2.00 | $2.00 | 224,900 | — | — |
| 2025-01-29 | $1.98 | $1.98 | 86,100 | — | — |
| 2025-01-28 | $1.93 | $1.93 | 271,100 | — | — |
| 2025-01-27 | $2.08 | $2.08 | 3,879,400 | — | — |
| 2025-01-24 | $2.10 | $2.10 | 96,000 | — | — |
| 2025-01-23 | $2.09 | $2.09 | 231,500 | — | — |
| 2025-01-22 | $2.05 | $2.05 | 37,000 | — | — |
| 2025-01-21 | $2.09 | $2.09 | 30,000 | — | — |
| 2025-01-17 | $2.10 | $2.10 | 23,700 | — | — |
| 2025-01-16 | $2.07 | $2.07 | 44,900 | — | — |
| 2025-01-15 | $2.18 | $2.18 | 50,500 | — | — |
| 2025-01-14 | $2.15 | $2.15 | 40,000 | — | — |
| 2025-01-13 | $2.12 | $2.12 | 63,600 | — | — |
| 2025-01-10 | $2.25 | $2.25 | 48,700 | — | — |
| 2025-01-08 | $2.27 | $2.27 | 34,200 | — | — |
| 2025-01-07 | $2.34 | $2.34 | 63,700 | — | — |
| 2025-01-06 | $2.43 | $2.43 | 245,600 | — | — |
| 2025-01-03 | $2.33 | $2.33 | 89,500 | — | — |
| 2025-01-02 | $2.28 | $2.28 | 29,300 | — | — |