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
- 2018-03-14 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 | $0.92 | $0.92 | 161,000 | — | — |
| 2025-12-30 | $0.93 | $0.93 | 317,200 | — | — |
| 2025-12-29 | $1.01 | $1.01 | 205,100 | — | — |
| 2025-12-26 | $1.10 | $1.10 | 61,200 | — | — |
| 2025-12-24 | $1.11 | $1.11 | 28,700 | — | — |
| 2025-12-23 | $1.12 | $1.12 | 82,200 | — | — |
| 2025-12-22 | $1.18 | $1.18 | 89,500 | — | — |
| 2025-12-19 | $1.16 | $1.16 | 71,800 | — | — |
| 2025-12-18 | $1.14 | $1.14 | 109,500 | — | — |
| 2025-12-17 | $1.13 | $1.13 | 151,000 | — | — |
| 2025-12-16 | $1.18 | $1.18 | 193,000 | — | — |
| 2025-12-15 | $1.25 | $1.25 | 267,000 | — | — |
| 2025-12-12 | $1.43 | $1.43 | 89,600 | — | — |
| 2025-12-11 | $1.42 | $1.42 | 282,900 | — | — |
| 2025-12-10 | $1.58 | $1.58 | 655,800 | — | — |
| 2025-12-09 | $1.42 | $1.42 | 5,958,700 | — | — |
| 2025-12-08 | $1.60 | $1.60 | 68,900 | — | — |
| 2025-12-05 | $1.64 | $1.64 | 37,900 | — | — |
| 2025-12-04 | $1.63 | $1.63 | 56,000 | — | — |
| 2025-12-03 | $1.59 | $1.59 | 49,000 | — | — |
| 2025-12-02 | $1.57 | $1.57 | 99,000 | — | — |
| 2025-12-01 | $1.64 | $1.64 | 48,200 | — | — |
| 2025-11-28 | $1.77 | $1.77 | 51,400 | — | — |
| 2025-11-26 | $1.77 | $1.77 | 90,100 | — | — |
| 2025-11-25 | $1.70 | $1.70 | 25,500 | — | — |
| 2025-11-24 | $1.67 | $1.67 | 57,100 | — | — |
| 2025-11-21 | $1.59 | $1.59 | 64,800 | — | — |
| 2025-11-20 | $1.61 | $1.61 | 344,100 | — | — |
| 2025-11-19 | $1.83 | $1.83 | 99,700 | — | — |
| 2025-11-18 | $1.93 | $1.93 | 93,900 | — | — |
| 2025-11-17 | $1.96 | $1.96 | 195,300 | — | — |
| 2025-11-14 | $2.06 | $2.06 | 65,900 | — | — |
| 2025-11-13 | $2.07 | $2.07 | 31,600 | — | — |
| 2025-11-12 | $2.06 | $2.06 | 86,900 | — | — |
| 2025-11-11 | $2.04 | $2.04 | 55,600 | — | — |
| 2025-11-10 | $2.03 | $2.03 | 78,500 | — | — |
| 2025-11-07 | $2.06 | $2.06 | 52,100 | — | — |
| 2025-11-06 | $2.07 | $2.07 | 36,100 | — | — |
| 2025-11-05 | $2.08 | $2.08 | 16,900 | — | — |
| 2025-11-04 | $2.08 | $2.08 | 114,600 | — | — |
| 2025-11-03 | $2.15 | $2.15 | 45,000 | — | — |
| 2025-10-31 | $2.18 | $2.18 | 35,300 | — | — |
| 2025-10-30 | $2.16 | $2.16 | 36,100 | — | — |
| 2025-10-29 | $2.09 | $2.09 | 46,600 | — | — |
| 2025-10-28 | $2.11 | $2.11 | 39,600 | — | — |
| 2025-10-27 | $2.14 | $2.14 | 44,500 | — | — |
| 2025-10-24 | $2.23 | $2.23 | 56,200 | — | — |
| 2025-10-23 | $2.11 | $2.11 | 98,500 | — | — |
| 2025-10-22 | $2.10 | $2.10 | 150,200 | — | — |
| 2025-10-21 | $2.32 | $2.32 | 127,600 | — | — |
| 2025-10-20 | $2.55 | $2.55 | 204,200 | — | — |
| 2025-10-17 | $2.38 | $2.38 | 71,800 | — | — |
| 2025-10-16 | $2.57 | $2.57 | 247,700 | — | — |
| 2025-10-15 | $2.47 | $2.47 | 68,800 | — | — |
| 2025-10-14 | $2.47 | $2.47 | 86,300 | — | — |
| 2025-10-13 | $2.32 | $2.32 | 316,700 | — | — |
| 2025-10-10 | $2.25 | $2.25 | 104,500 | — | — |
| 2025-10-09 | $2.33 | $2.33 | 199,600 | — | — |
| 2025-10-08 | $2.46 | $2.46 | 873,900 | — | — |
| 2025-10-07 | $2.42 | $2.42 | 64,200 | — | — |
| 2025-10-06 | $2.43 | $2.43 | 265,200 | — | — |
| 2025-10-03 | $2.54 | $2.54 | 80,600 | — | — |
| 2025-10-02 | $2.45 | $2.45 | 107,200 | — | — |
| 2025-10-01 | $2.43 | $2.43 | 111,200 | — | — |
| 2025-09-30 | $2.37 | $2.37 | 182,900 | — | — |
| 2025-09-29 | $2.34 | $2.34 | 448,200 | — | — |
| 2025-09-26 | $2.24 | $2.24 | 93,600 | — | — |
| 2025-09-25 | $2.26 | $2.26 | 71,800 | — | — |
| 2025-09-24 | $2.23 | $2.23 | 49,200 | — | — |
| 2025-09-23 | $2.13 | $2.13 | 64,600 | — | — |
| 2025-09-22 | $2.19 | $2.19 | 189,700 | — | — |
| 2025-09-19 | $2.13 | $2.13 | 74,300 | — | — |
| 2025-09-18 | $2.10 | $2.10 | 35,500 | — | — |
| 2025-09-17 | $2.10 | $2.10 | 41,000 | — | — |
| 2025-09-16 | $2.11 | $2.11 | 60,000 | — | — |
| 2025-09-15 | $2.07 | $2.07 | 98,100 | — | — |
| 2025-09-12 | $2.11 | $2.11 | 38,000 | — | — |
| 2025-09-11 | $2.13 | $2.13 | 46,400 | — | — |
| 2025-09-10 | $2.14 | $2.14 | 60,200 | — | — |
| 2025-09-09 | $2.12 | $2.12 | 58,600 | — | — |
| 2025-09-08 | $2.10 | $2.10 | 115,500 | — | — |
| 2025-09-05 | $2.14 | $2.14 | 30,100 | — | — |
| 2025-09-04 | $2.15 | $2.15 | 64,300 | — | — |
| 2025-09-03 | $2.17 | $2.17 | 75,700 | — | — |
| 2025-09-02 | $2.08 | $2.08 | 44,600 | — | — |
| 2025-08-29 | $2.09 | $2.09 | 25,400 | — | — |
| 2025-08-28 | $2.10 | $2.10 | 50,500 | — | — |
| 2025-08-27 | $2.08 | $2.08 | 50,700 | — | — |
| 2025-08-26 | $2.06 | $2.06 | 40,300 | — | — |
| 2025-08-25 | $2.05 | $2.05 | 67,300 | — | — |
| 2025-08-22 | $2.05 | $2.05 | 74,500 | — | — |
| 2025-08-21 | $2.07 | $2.07 | 27,100 | — | — |
| 2025-08-20 | $2.07 | $2.07 | 49,400 | — | — |
| 2025-08-19 | $2.03 | $2.03 | 72,200 | — | — |
| 2025-08-18 | $2.13 | $2.13 | 60,400 | — | — |
| 2025-08-15 | $2.05 | $2.05 | 112,400 | — | — |
| 2025-08-14 | $2.06 | $2.06 | 99,900 | — | — |
| 2025-08-13 | $2.15 | $2.15 | 212,000 | — | — |
| 2025-08-12 | $2.09 | $2.09 | 196,400 | — | — |
| 2025-08-11 | $2.08 | $2.08 | 221,200 | — | — |
| 2025-08-08 | $2.18 | $2.18 | 117,900 | — | — |
| 2025-08-07 | $2.08 | $2.08 | 127,000 | — | — |
| 2025-08-06 | $2.12 | $2.12 | 141,200 | — | — |
| 2025-08-05 | $2.23 | $2.23 | 230,200 | — | — |
| 2025-08-04 | $2.15 | $2.15 | 316,000 | — | — |
| 2025-08-01 | $2.05 | $2.05 | 438,200 | — | — |
| 2025-07-31 | $2.09 | $2.09 | 14,994,700 | — | — |
| 2025-07-30 | $2.08 | $2.08 | 66,200 | — | — |
| 2025-07-29 | $2.20 | $2.20 | 51,700 | — | — |
| 2025-07-28 | $2.29 | $2.29 | 57,200 | — | — |
| 2025-07-25 | $2.24 | $2.24 | 101,300 | — | — |
| 2025-07-24 | $2.20 | $2.20 | 23,200 | — | — |
| 2025-07-23 | $2.23 | $2.23 | 59,100 | — | — |
| 2025-07-22 | $2.20 | $2.20 | 95,600 | — | — |
| 2025-07-21 | $2.17 | $2.17 | 60,100 | — | — |
| 2025-07-18 | $2.13 | $2.13 | 77,100 | — | — |
| 2025-07-17 | $2.16 | $2.16 | 54,300 | — | — |
| 2025-07-16 | $2.16 | $2.16 | 247,700 | — | — |
| 2025-07-15 | $2.11 | $2.11 | 102,200 | — | — |
| 2025-07-14 | $2.20 | $2.20 | 216,300 | — | — |
| 2025-07-11 | $2.16 | $2.16 | 187,400 | — | — |
| 2025-07-10 | $2.09 | $2.09 | 166,500 | — | — |
| 2025-07-09 | $2.24 | $2.24 | 47,400 | — | — |
| 2025-07-08 | $2.19 | $2.19 | 125,500 | — | — |
| 2025-07-07 | $2.31 | $2.31 | 128,700 | — | — |
| 2025-07-03 | $2.31 | $2.31 | 9,700 | — | — |
| 2025-07-02 | $2.27 | $2.27 | 37,700 | — | — |
| 2025-07-01 | $2.24 | $2.24 | 40,900 | — | — |
| 2025-06-30 | $2.23 | $2.23 | 20,900 | — | — |
| 2025-06-27 | $2.24 | $2.24 | 34,800 | — | — |
| 2025-06-26 | $2.22 | $2.22 | 24,800 | — | — |
| 2025-06-25 | $2.18 | $2.18 | 16,600 | — | — |
| 2025-06-24 | $2.20 | $2.20 | 88,400 | — | — |
| 2025-06-23 | $2.13 | $2.13 | 49,200 | — | — |
| 2025-06-20 | $2.02 | $2.02 | 42,900 | — | — |
| 2025-06-18 | $2.13 | $2.13 | 30,000 | — | — |
| 2025-06-17 | $2.08 | $2.08 | 13,900 | — | — |
| 2025-06-16 | $2.15 | $2.15 | 48,700 | — | — |
| 2025-06-13 | $2.07 | $2.07 | 46,800 | — | — |
| 2025-06-12 | $2.14 | $2.14 | 53,500 | — | — |
| 2025-06-11 | $2.07 | $2.07 | 129,500 | — | — |
| 2025-06-10 | $2.04 | $2.04 | 239,700 | — | — |
| 2025-06-09 | $2.33 | $2.33 | 79,600 | — | — |
| 2025-06-06 | $2.38 | $2.38 | 80,800 | — | — |
| 2025-06-05 | $2.34 | $2.34 | 203,800 | — | — |
| 2025-06-04 | $2.38 | $2.38 | 3,314,000 | — | — |
| 2025-06-03 | $2.30 | $2.30 | 46,100 | — | — |
| 2025-06-02 | $2.22 | $2.22 | 24,800 | — | — |
| 2025-05-30 | $2.22 | $2.22 | 34,100 | — | — |
| 2025-05-29 | $2.19 | $2.19 | 39,100 | — | — |
| 2025-05-28 | $2.26 | $2.26 | 52,100 | — | — |
| 2025-05-27 | $2.38 | $2.38 | 51,500 | — | — |
| 2025-05-23 | $2.20 | $2.20 | 31,700 | — | — |
| 2025-05-22 | $2.17 | $2.17 | 60,600 | — | — |
| 2025-05-21 | $2.24 | $2.24 | 164,300 | — | — |
| 2025-05-20 | $2.42 | $2.42 | 72,200 | — | — |
| 2025-05-19 | $2.55 | $2.55 | 216,800 | — | — |
| 2025-05-16 | $2.34 | $2.34 | 203,500 | — | — |
| 2025-05-15 | $2.14 | $2.14 | 238,400 | — | — |
| 2025-05-14 | $2.31 | $2.31 | 3,389,400 | — | — |
| 2025-05-13 | $2.07 | $2.07 | 696,400 | — | — |
| 2025-05-12 | $2.19 | $2.19 | 136,200 | — | — |
| 2025-05-09 | $2.17 | $2.17 | 42,500 | — | — |
| 2025-05-08 | $2.08 | $2.08 | 69,200 | — | — |
| 2025-05-07 | $2.05 | $2.05 | 113,100 | — | — |
| 2025-05-06 | $2.17 | $2.17 | 168,200 | — | — |
| 2025-05-05 | $2.47 | $2.47 | 75,300 | — | — |
| 2025-05-02 | $2.57 | $2.57 | 197,200 | — | — |
| 2025-05-01 | $2.97 | $2.97 | 112,300 | — | — |
| 2025-04-30 | $3.02 | $3.02 | 149,900 | — | — |
| 2025-04-29 | $3.05 | $3.05 | 373,500 | — | — |
| 2025-04-28 | $2.93 | $2.93 | 370,300 | — | — |
| 2025-04-25 | $3.29 | $3.29 | 912,800 | — | — |
| 2025-04-24 | $3.31 | $3.31 | 1,698,400 | — | — |
| 2025-04-23 | $3.67 | $3.67 | 92,054,300 | — | — |
| 2025-04-22 | $1.87 | $1.87 | 81,800 | — | — |
| 2025-04-21 | $1.66 | $1.66 | 82,600 | — | — |
| 2025-04-17 | $1.76 | $1.76 | 132,900 | — | — |
| 2025-04-16 | $1.88 | $1.88 | 367,800 | — | — |
| 2025-04-15 | $2.24 | $2.24 | 1,995,600 | — | — |
| 2025-04-14 | $1.96 | $1.96 | 82,600 | — | — |
| 2025-04-11 | $2.03 | $2.03 | 71,600 | — | — |
| 2025-04-10 | $1.88 | $1.88 | 126,300 | — | — |
| 2025-04-09 | $1.87 | $1.87 | 82,300 | — | — |
| 2025-04-08 | $1.86 | $1.86 | 68,700 | — | — |
| 2025-04-07 | $2.00 | $2.00 | 146,000 | — | — |
| 2025-04-04 | $2.29 | $2.29 | 40,700 | — | — |
| 2025-04-03 | $2.29 | $2.29 | 78,400 | — | — |
| 2025-04-02 | $2.64 | $2.64 | 125,600 | — | — |
| 2025-04-01 | $2.50 | $2.50 | 81,200 | — | — |
| 2025-03-31 | $2.56 | $2.56 | 61,300 | — | — |
| 2025-03-28 | $3.25 | $3.25 | 48,200 | — | — |
| 2025-03-27 | $3.12 | $3.12 | 6,200 | — | — |
| 2025-03-26 | $3.20 | $3.20 | 6,400 | — | — |
| 2025-03-25 | $3.50 | $3.50 | 13,900 | — | — |
| 2025-03-24 | $3.60 | $3.60 | 17,900 | — | — |
| 2025-03-21 | $3.45 | $3.45 | 23,500 | — | — |
| 2025-03-20 | $3.56 | $3.56 | 32,500 | — | — |
| 2025-03-19 | $3.71 | $3.71 | 5,200 | — | — |
| 2025-03-18 | $3.88 | $3.88 | 13,500 | — | — |
| 2025-03-17 | $3.90 | $3.90 | 15,900 | — | — |
| 2025-03-14 | $3.89 | $3.89 | 11,800 | — | — |
| 2025-03-13 | $3.90 | $3.90 | 67,200 | — | — |
| 2025-03-12 | $4.56 | $4.56 | 17,200 | — | — |
| 2025-03-11 | $4.60 | $4.60 | 12,500 | — | — |
| 2025-03-10 | $4.83 | $4.83 | 15,800 | — | — |
| 2025-03-07 | $5.02 | $5.02 | 4,700 | — | — |
| 2025-03-06 | $5.20 | $5.20 | 19,000 | — | — |
| 2025-03-05 | $5.11 | $5.11 | 15,300 | — | — |
| 2025-03-04 | $5.41 | $5.41 | 4,400 | — | — |
| 2025-03-03 | $5.33 | $5.33 | 6,500 | — | — |
| 2025-02-28 | $5.39 | $5.39 | 7,700 | — | — |
| 2025-02-27 | $5.25 | $5.25 | 8,400 | — | — |
| 2025-02-26 | $5.39 | $5.39 | 9,600 | — | — |
| 2025-02-25 | $4.98 | $4.98 | 17,200 | — | — |
| 2025-02-24 | $5.04 | $5.04 | 25,600 | — | — |
| 2025-02-21 | $5.40 | $5.40 | 15,000 | — | — |
| 2025-02-20 | $5.63 | $5.63 | 10,900 | — | — |
| 2025-02-19 | $5.61 | $5.61 | 27,900 | — | — |
| 2025-02-18 | $6.00 | $6.00 | 9,200 | — | — |
| 2025-02-14 | $5.80 | $5.80 | 8,500 | — | — |
| 2025-02-13 | $6.05 | $6.05 | 12,600 | — | — |
| 2025-02-12 | $6.07 | $6.07 | 20,100 | — | — |
| 2025-02-11 | $5.54 | $5.54 | 19,700 | — | — |
| 2025-02-10 | $5.80 | $5.80 | 19,000 | — | — |
| 2025-02-07 | $6.16 | $6.16 | 13,900 | — | — |
| 2025-02-06 | $6.40 | $6.40 | 18,100 | — | — |
| 2025-02-05 | $6.19 | $6.19 | 149,300 | — | — |
| 2025-02-04 | $6.29 | $6.29 | 16,700 | — | — |
| 2025-02-03 | $6.60 | $6.60 | 12,000 | — | — |
| 2025-01-31 | $6.87 | $6.87 | 33,600 | — | — |
| 2025-01-30 | $6.71 | $6.71 | 19,200 | — | — |
| 2025-01-29 | $6.93 | $6.93 | 19,000 | — | — |
| 2025-01-28 | $7.15 | $7.15 | 22,900 | — | — |
| 2025-01-27 | $7.31 | $7.31 | 22,500 | — | — |
| 2025-01-24 | $7.58 | $7.58 | 57,800 | — | — |
| 2025-01-23 | $7.94 | $7.94 | 113,400 | — | — |
| 2025-01-22 | $8.28 | $8.28 | 422,000 | — | — |
| 2025-01-21 | $8.00 | $8.00 | 32,700 | — | — |
| 2025-01-17 | $7.77 | $7.77 | 34,500 | — | — |
| 2025-01-16 | $7.00 | $7.00 | 29,700 | — | — |
| 2025-01-15 | $7.16 | $7.16 | 13,600 | — | — |
| 2025-01-14 | $6.75 | $6.75 | 52,000 | — | — |
| 2025-01-13 | $7.17 | $7.17 | 58,000 | — | — |
| 2025-01-10 | $7.49 | $7.49 | 33,300 | — | — |
| 2025-01-08 | $7.92 | $7.92 | 69,500 | — | — |
| 2025-01-07 | $8.20 | $8.20 | 42,800 | — | — |
| 2025-01-06 | $8.62 | $8.62 | 72,000 | — | — |
| 2025-01-03 | $9.15 | $9.15 | 103,800 | — | — |
| 2025-01-02 | $8.25 | $8.25 | 34,100 | — | — |