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
- 2020-10-08 to 2026-09-01
- 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 | $0.69 | $0.69 | 1,051,700 | — | — |
| 2025-12-30 | $0.58 | $0.58 | 608,900 | — | — |
| 2025-12-29 | $0.54 | $0.54 | 636,300 | — | — |
| 2025-12-26 | $0.54 | $0.54 | 887,600 | — | — |
| 2025-12-24 | $0.56 | $0.56 | 343,200 | — | — |
| 2025-12-23 | $0.54 | $0.54 | 425,200 | — | — |
| 2025-12-22 | $0.55 | $0.55 | 995,200 | — | — |
| 2025-12-19 | $0.59 | $0.59 | 912,200 | — | — |
| 2025-12-18 | $0.54 | $0.54 | 1,034,500 | — | — |
| 2025-12-17 | $0.51 | $0.51 | 1,059,900 | — | — |
| 2025-12-16 | $0.55 | $0.55 | 1,239,700 | — | — |
| 2025-12-15 | $0.67 | $0.67 | 112,300 | — | — |
| 2025-12-12 | $0.70 | $0.70 | 77,600 | — | — |
| 2025-12-11 | $0.70 | $0.70 | 96,700 | — | — |
| 2025-12-10 | $0.70 | $0.70 | 238,400 | — | — |
| 2025-12-09 | $0.70 | $0.70 | 317,500 | — | — |
| 2025-12-08 | $0.68 | $0.68 | 161,400 | — | — |
| 2025-12-05 | $0.69 | $0.69 | 266,700 | — | — |
| 2025-12-04 | $0.69 | $0.69 | 711,000 | — | — |
| 2025-12-03 | $0.65 | $0.65 | 284,500 | — | — |
| 2025-12-02 | $0.65 | $0.65 | 153,000 | — | — |
| 2025-12-01 | $0.66 | $0.66 | 114,800 | — | — |
| 2025-11-28 | $0.61 | $0.61 | 169,800 | — | — |
| 2025-11-26 | $0.67 | $0.67 | 243,800 | — | — |
| 2025-11-25 | $0.62 | $0.62 | 368,200 | — | — |
| 2025-11-24 | $0.60 | $0.60 | 135,100 | — | — |
| 2025-11-21 | $0.59 | $0.59 | 225,600 | — | — |
| 2025-11-20 | $0.62 | $0.62 | 160,600 | — | — |
| 2025-11-19 | $0.66 | $0.66 | 81,600 | — | — |
| 2025-11-18 | $0.70 | $0.70 | 90,200 | — | — |
| 2025-11-17 | $0.73 | $0.73 | 176,300 | — | — |
| 2025-11-14 | $0.75 | $0.75 | 489,100 | — | — |
| 2025-11-13 | $0.74 | $0.74 | 402,400 | — | — |
| 2025-11-12 | $0.74 | $0.74 | 468,300 | — | — |
| 2025-11-11 | $0.82 | $0.82 | 118,300 | — | — |
| 2025-11-10 | $0.86 | $0.86 | 109,100 | — | — |
| 2025-11-07 | $0.90 | $0.90 | 241,300 | — | — |
| 2025-11-06 | $0.94 | $0.94 | 154,600 | — | — |
| 2025-11-05 | $0.96 | $0.96 | 152,600 | — | — |
| 2025-11-04 | $0.92 | $0.92 | 534,800 | — | — |
| 2025-11-03 | $0.94 | $0.94 | 352,700 | — | — |
| 2025-10-31 | $0.91 | $0.91 | 216,700 | — | — |
| 2025-10-30 | $0.91 | $0.91 | 112,200 | — | — |
| 2025-10-29 | $0.90 | $0.90 | 98,100 | — | — |
| 2025-10-28 | $0.90 | $0.90 | 294,400 | — | — |
| 2025-10-27 | $0.90 | $0.90 | 177,500 | — | — |
| 2025-10-24 | $0.90 | $0.90 | 194,900 | — | — |
| 2025-10-23 | $0.91 | $0.91 | 98,600 | — | — |
| 2025-10-22 | $0.90 | $0.90 | 293,900 | — | — |
| 2025-10-21 | $0.90 | $0.90 | 412,400 | — | — |
| 2025-10-20 | $0.90 | $0.90 | 201,400 | — | — |
| 2025-10-17 | $0.89 | $0.89 | 332,200 | — | — |
| 2025-10-16 | $0.90 | $0.90 | 255,000 | — | — |
| 2025-10-15 | $0.90 | $0.90 | 410,800 | — | — |
| 2025-10-14 | $0.89 | $0.89 | 160,000 | — | — |
| 2025-10-13 | $0.91 | $0.91 | 394,700 | — | — |
| 2025-10-10 | $0.89 | $0.89 | 514,500 | — | — |
| 2025-10-09 | $0.88 | $0.88 | 403,400 | — | — |
| 2025-10-08 | $0.89 | $0.89 | 295,300 | — | — |
| 2025-10-07 | $0.88 | $0.88 | 681,900 | — | — |
| 2025-10-06 | $0.88 | $0.88 | 179,500 | — | — |
| 2025-10-03 | $0.88 | $0.88 | 262,000 | — | — |
| 2025-10-02 | $0.90 | $0.90 | 140,500 | — | — |
| 2025-10-01 | $0.89 | $0.89 | 840,700 | — | — |
| 2025-09-30 | $0.89 | $0.89 | 167,200 | — | — |
| 2025-09-29 | $0.93 | $0.93 | 125,800 | — | — |
| 2025-09-26 | $0.99 | $0.99 | 259,900 | — | — |
| 2025-09-25 | $1.03 | $1.03 | 181,900 | — | — |
| 2025-09-24 | $1.05 | $1.05 | 442,300 | — | — |
| 2025-09-23 | $1.06 | $1.06 | 223,100 | — | — |
| 2025-09-22 | $1.11 | $1.11 | 456,000 | — | — |
| 2025-09-19 | $1.09 | $1.09 | 623,100 | — | — |
| 2025-09-18 | $1.08 | $1.08 | 229,800 | — | — |
| 2025-09-17 | $1.13 | $1.13 | 307,300 | — | — |
| 2025-09-16 | $1.18 | $1.18 | 233,300 | — | — |
| 2025-09-15 | $1.22 | $1.22 | 159,200 | — | — |
| 2025-09-12 | $1.28 | $1.28 | 411,800 | — | — |
| 2025-09-11 | $1.31 | $1.31 | 192,300 | — | — |
| 2025-09-10 | $1.36 | $1.36 | 627,700 | — | — |
| 2025-09-09 | $1.48 | $1.48 | 1,340,100 | — | — |
| 2025-09-08 | $1.88 | $1.88 | 73,300 | — | — |
| 2025-09-05 | $1.88 | $1.88 | 202,000 | — | — |
| 2025-09-04 | $2.01 | $2.01 | 87,400 | — | — |
| 2025-09-03 | $1.99 | $1.99 | 142,900 | — | — |
| 2025-09-02 | $2.17 | $2.17 | 33,600 | — | — |
| 2025-08-29 | $2.28 | $2.28 | 12,100 | — | — |
| 2025-08-28 | $2.33 | $2.33 | 17,700 | — | — |
| 2025-08-27 | $2.21 | $2.21 | 92,500 | — | — |
| 2025-08-26 | $2.40 | $2.40 | 38,500 | — | — |
| 2025-08-25 | $2.39 | $2.39 | 95,500 | — | — |
| 2025-08-22 | $2.09 | $2.09 | 51,100 | — | — |
| 2025-08-21 | $2.20 | $2.20 | 22,100 | — | — |
| 2025-08-20 | $2.12 | $2.12 | 28,100 | — | — |
| 2025-08-19 | $2.02 | $2.02 | 28,300 | — | — |
| 2025-08-18 | $2.02 | $2.02 | 41,200 | — | — |
| 2025-08-15 | $2.02 | $2.02 | 89,000 | — | — |
| 2025-08-14 | $2.15 | $2.15 | 54,500 | — | — |
| 2025-08-13 | $2.16 | $2.16 | 24,500 | — | — |
| 2025-08-12 | $1.99 | $1.99 | 11,000 | — | — |
| 2025-08-11 | $1.97 | $1.97 | 7,500 | — | — |
| 2025-08-08 | $2.01 | $2.01 | 4,200 | — | — |
| 2025-08-07 | $1.98 | $1.98 | 7,000 | — | — |
| 2025-08-06 | $1.97 | $1.97 | 14,800 | — | — |
| 2025-08-05 | $2.04 | $2.04 | 35,200 | — | — |
| 2025-08-04 | $1.99 | $1.99 | 9,800 | — | — |
| 2025-08-01 | $2.04 | $2.04 | 15,300 | — | — |
| 2025-07-31 | $2.03 | $2.03 | 1,800 | — | — |
| 2025-07-30 | $1.96 | $1.96 | 12,900 | — | — |
| 2025-07-29 | $1.84 | $1.84 | 109,000 | — | — |
| 2025-07-28 | $1.97 | $1.97 | 11,900 | — | — |
| 2025-07-25 | $1.92 | $1.92 | 18,400 | — | — |
| 2025-07-24 | $1.90 | $1.90 | 9,400 | — | — |
| 2025-07-23 | $2.04 | $2.04 | 27,700 | — | — |
| 2025-07-22 | $2.10 | $2.10 | 27,200 | — | — |
| 2025-07-21 | $2.13 | $2.13 | 8,900 | — | — |
| 2025-07-18 | $2.12 | $2.12 | 4,700 | — | — |
| 2025-07-17 | $2.03 | $2.03 | 21,200 | — | — |
| 2025-07-16 | $2.03 | $2.03 | 8,500 | — | — |
| 2025-07-15 | $1.98 | $1.98 | 16,300 | — | — |
| 2025-07-14 | $2.05 | $2.05 | 48,400 | — | — |
| 2025-07-11 | $2.39 | $2.39 | 34,300 | — | — |
| 2025-07-10 | $2.45 | $2.45 | 65,700 | — | — |
| 2025-07-09 | $2.46 | $2.46 | 36,900 | — | — |
| 2025-07-08 | $2.27 | $2.27 | 43,600 | — | — |
| 2025-07-07 | $2.08 | $2.08 | 11,600 | — | — |
| 2025-07-03 | $2.09 | $2.09 | 4,700 | — | — |
| 2025-07-02 | $2.16 | $2.16 | 38,100 | — | — |
| 2025-07-01 | $2.13 | $2.13 | 25,700 | — | — |
| 2025-06-30 | $1.98 | $1.98 | 13,000 | — | — |
| 2025-06-27 | $2.10 | $2.10 | 43,200 | — | — |
| 2025-06-26 | $1.85 | $1.85 | 6,200 | — | — |
| 2025-06-25 | $1.81 | $1.81 | 7,800 | — | — |
| 2025-06-24 | $1.73 | $1.73 | 26,400 | — | — |
| 2025-06-23 | $1.74 | $1.74 | 29,800 | — | — |
| 2025-06-20 | $1.81 | $1.81 | 96,900 | — | — |
| 2025-06-18 | $1.79 | $1.79 | 6,900 | — | — |
| 2025-06-17 | $1.77 | $1.77 | 4,300 | — | — |
| 2025-06-16 | $1.76 | $1.76 | 14,400 | — | — |
| 2025-06-13 | $1.78 | $1.78 | 11,000 | — | — |
| 2025-06-12 | $1.89 | $1.89 | 8,600 | — | — |
| 2025-06-11 | $2.01 | $2.01 | 18,400 | — | — |
| 2025-06-10 | $1.99 | $1.99 | 10,900 | — | — |
| 2025-06-09 | $1.89 | $1.89 | 22,600 | — | — |
| 2025-06-06 | $1.90 | $1.90 | 10,800 | — | — |
| 2025-06-05 | $1.82 | $1.82 | 13,900 | — | — |
| 2025-06-04 | $1.92 | $1.92 | 8,100 | — | — |
| 2025-06-03 | $1.94 | $1.94 | 144,700 | — | — |
| 2025-06-02 | $1.76 | $1.76 | 45,800 | — | — |
| 2025-05-30 | $1.80 | $1.80 | 11,800 | — | — |
| 2025-05-29 | $1.65 | $1.65 | 26,900 | — | — |
| 2025-05-28 | $1.72 | $1.72 | 8,200 | — | — |
| 2025-05-27 | $1.72 | $1.72 | 19,600 | — | — |
| 2025-05-23 | $1.72 | $1.72 | 7,900 | — | — |
| 2025-05-22 | $1.70 | $1.70 | 10,900 | — | — |
| 2025-05-21 | $1.74 | $1.74 | 18,700 | — | — |
| 2025-05-20 | $1.82 | $1.82 | 16,900 | — | — |
| 2025-05-19 | $1.81 | $1.81 | 40,500 | — | — |
| 2025-05-16 | $1.72 | $1.72 | 44,000 | — | — |
| 2025-05-15 | $1.74 | $1.74 | 15,400 | — | — |
| 2025-05-14 | $1.72 | $1.72 | 41,100 | — | — |
| 2025-05-13 | $1.90 | $1.90 | 25,300 | — | — |
| 2025-05-12 | $1.82 | $1.82 | 55,800 | — | — |
| 2025-05-09 | $2.08 | $2.08 | 97,800 | — | — |
| 2025-05-08 | $1.99 | $1.99 | 48,500 | — | — |
| 2025-05-07 | $1.92 | $1.92 | 14,400 | — | — |
| 2025-05-06 | $1.88 | $1.88 | 59,300 | — | — |
| 2025-05-05 | $1.90 | $1.90 | 51,000 | — | — |
| 2025-05-02 | $2.04 | $2.04 | 251,300 | — | — |
| 2025-05-01 | $2.21 | $2.21 | 12,900 | — | — |
| 2025-04-30 | $2.31 | $2.31 | 15,500 | — | — |
| 2025-04-29 | $2.24 | $2.24 | 11,000 | — | — |
| 2025-04-28 | $2.18 | $2.18 | 13,800 | — | — |
| 2025-04-25 | $2.33 | $2.33 | 21,600 | — | — |
| 2025-04-24 | $2.17 | $2.17 | 21,300 | — | — |
| 2025-04-23 | $2.29 | $2.29 | 7,600 | — | — |
| 2025-04-22 | $2.27 | $2.27 | 14,100 | — | — |
| 2025-04-21 | $2.30 | $2.30 | 13,000 | — | — |
| 2025-04-17 | $2.32 | $2.32 | 25,400 | — | — |
| 2025-04-16 | $2.10 | $2.10 | 30,500 | — | — |
| 2025-04-15 | $2.14 | $2.14 | 24,500 | — | — |
| 2025-04-14 | $2.01 | $2.01 | 45,100 | — | — |
| 2025-04-11 | $2.17 | $2.17 | 23,300 | — | — |
| 2025-04-10 | $2.24 | $2.24 | 104,500 | — | — |
| 2025-04-09 | $2.49 | $2.49 | 115,800 | — | — |
| 2025-04-08 | $2.46 | $2.46 | 48,000 | — | — |
| 2025-04-07 | $2.58 | $2.58 | 50,500 | — | — |
| 2025-04-04 | $2.71 | $2.71 | 24,200 | — | — |
| 2025-04-03 | $2.91 | $2.91 | 44,600 | — | — |
| 2025-04-02 | $2.77 | $2.77 | 14,100 | — | — |
| 2025-04-01 | $2.50 | $2.50 | 21,300 | — | — |
| 2025-03-31 | $2.53 | $2.53 | 24,300 | — | — |
| 2025-03-28 | $2.64 | $2.64 | 16,900 | — | — |
| 2025-03-27 | $2.66 | $2.66 | 14,400 | — | — |
| 2025-03-26 | $2.60 | $2.60 | 44,200 | — | — |
| 2025-03-25 | $2.74 | $2.74 | 61,300 | — | — |
| 2025-03-24 | $2.81 | $2.81 | 38,300 | — | — |
| 2025-03-21 | $2.92 | $2.92 | 120,800 | — | — |
| 2025-03-20 | $3.24 | $3.24 | 50,700 | — | — |
| 2025-03-19 | $3.28 | $3.28 | 119,200 | — | — |
| 2025-03-18 | $3.27 | $3.27 | 79,800 | — | — |
| 2025-03-17 | $3.20 | $3.20 | 53,600 | — | — |
| 2025-03-14 | $3.18 | $3.18 | 35,000 | — | — |
| 2025-03-13 | $3.25 | $3.25 | 41,400 | — | — |
| 2025-03-12 | $3.11 | $3.11 | 43,900 | — | — |
| 2025-03-11 | $2.72 | $2.72 | 32,700 | — | — |
| 2025-03-10 | $3.00 | $3.00 | 22,900 | — | — |
| 2025-03-07 | $2.78 | $2.78 | 128,100 | — | — |
| 2025-03-06 | $2.55 | $2.55 | 29,600 | — | — |
| 2025-03-05 | $2.81 | $2.81 | 28,400 | — | — |
| 2025-03-04 | $2.96 | $2.96 | 16,200 | — | — |
| 2025-03-03 | $3.14 | $3.14 | 81,300 | — | — |
| 2025-02-28 | $3.28 | $3.28 | 41,400 | — | — |
| 2025-02-27 | $3.15 | $3.15 | 52,300 | — | — |
| 2025-02-26 | $3.33 | $3.33 | 20,100 | — | — |
| 2025-02-25 | $3.22 | $3.22 | 41,100 | — | — |
| 2025-02-24 | $3.22 | $3.22 | 56,600 | — | — |
| 2025-02-21 | $3.22 | $3.22 | 43,000 | — | — |
| 2025-02-20 | $3.20 | $3.20 | 23,000 | — | — |
| 2025-02-19 | $3.26 | $3.26 | 58,200 | — | — |
| 2025-02-18 | $2.86 | $2.86 | 54,800 | — | — |
| 2025-02-14 | $2.82 | $2.82 | 8,500 | — | — |
| 2025-02-13 | $2.86 | $2.86 | 18,300 | — | — |
| 2025-02-12 | $2.81 | $2.81 | 42,000 | — | — |
| 2025-02-11 | $2.66 | $2.66 | 83,600 | — | — |
| 2025-02-10 | $2.55 | $2.55 | 19,200 | — | — |
| 2025-02-07 | $2.68 | $2.68 | 28,400 | — | — |
| 2025-02-06 | $2.62 | $2.62 | 56,700 | — | — |
| 2025-02-05 | $2.55 | $2.55 | 19,600 | — | — |
| 2025-02-04 | $2.62 | $2.62 | 37,400 | — | — |
| 2025-02-03 | $2.76 | $2.76 | 112,700 | — | — |
| 2025-01-31 | $3.22 | $3.22 | 28,500 | — | — |
| 2025-01-30 | $3.10 | $3.10 | 8,300 | — | — |
| 2025-01-29 | $2.99 | $2.99 | 15,300 | — | — |
| 2025-01-28 | $3.01 | $3.01 | 19,000 | — | — |
| 2025-01-27 | $2.95 | $2.95 | 16,200 | — | — |
| 2025-01-24 | $3.13 | $3.13 | 61,100 | — | — |
| 2025-01-23 | $3.28 | $3.28 | 14,400 | — | — |
| 2025-01-22 | $3.22 | $3.22 | 21,900 | — | — |
| 2025-01-21 | $3.25 | $3.25 | 39,400 | — | — |
| 2025-01-17 | $3.20 | $3.20 | 15,300 | — | — |
| 2025-01-16 | $3.21 | $3.21 | 16,700 | — | — |
| 2025-01-15 | $3.30 | $3.30 | 30,400 | — | — |
| 2025-01-14 | $2.92 | $2.92 | 46,600 | — | — |
| 2025-01-13 | $3.13 | $3.13 | 74,600 | — | — |
| 2025-01-10 | $3.26 | $3.26 | 30,000 | — | — |
| 2025-01-08 | $3.40 | $3.40 | 7,600 | — | — |
| 2025-01-07 | $3.40 | $3.40 | 35,900 | — | — |
| 2025-01-06 | $3.46 | $3.46 | 68,900 | — | — |
| 2025-01-03 | $3.45 | $3.45 | 44,300 | — | — |
| 2025-01-02 | $3.40 | $3.40 | 21,600 | — | — |