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
- 2018-06-28 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 | $1.94 | $1.94 | 117,600 | — | — |
| 2025-12-30 | $2.00 | $2.00 | 186,200 | — | — |
| 2025-12-29 | $1.80 | $1.80 | 146,300 | — | — |
| 2025-12-26 | $1.72 | $1.72 | 291,500 | — | — |
| 2025-12-24 | $1.74 | $1.74 | 127,200 | — | — |
| 2025-12-23 | $1.76 | $1.76 | 375,500 | — | — |
| 2025-12-22 | $1.88 | $1.88 | 460,200 | — | — |
| 2025-12-19 | $1.77 | $1.77 | 269,500 | — | — |
| 2025-12-18 | $1.94 | $1.94 | 31,700 | — | — |
| 2025-12-17 | $1.97 | $1.97 | 77,500 | — | — |
| 2025-12-16 | $2.09 | $2.09 | 20,100 | — | — |
| 2025-12-15 | $2.08 | $2.08 | 75,900 | — | — |
| 2025-12-12 | $2.16 | $2.16 | 95,800 | — | — |
| 2025-12-11 | $2.21 | $2.21 | 51,900 | — | — |
| 2025-12-10 | $2.12 | $2.12 | 37,200 | — | — |
| 2025-12-09 | $2.07 | $2.07 | 59,100 | — | — |
| 2025-12-08 | $2.13 | $2.13 | 24,600 | — | — |
| 2025-12-05 | $2.15 | $2.15 | 115,700 | — | — |
| 2025-12-04 | $2.11 | $2.11 | 94,100 | — | — |
| 2025-12-03 | $2.06 | $2.06 | 123,400 | — | — |
| 2025-12-02 | $2.22 | $2.22 | 71,600 | — | — |
| 2025-12-01 | $2.29 | $2.29 | 46,700 | — | — |
| 2025-11-28 | $2.38 | $2.38 | 39,200 | — | — |
| 2025-11-26 | $2.38 | $2.38 | 67,900 | — | — |
| 2025-11-25 | $2.49 | $2.49 | 225,600 | — | — |
| 2025-11-24 | $2.38 | $2.38 | 106,100 | — | — |
| 2025-11-21 | $2.53 | $2.53 | 67,000 | — | — |
| 2025-11-20 | $2.58 | $2.58 | 132,900 | — | — |
| 2025-11-19 | $2.65 | $2.65 | 21,200 | — | — |
| 2025-11-18 | $2.60 | $2.60 | 66,000 | — | — |
| 2025-11-17 | $2.68 | $2.68 | 29,600 | — | — |
| 2025-11-14 | $2.71 | $2.71 | 49,400 | — | — |
| 2025-11-13 | $2.74 | $2.74 | 56,800 | — | — |
| 2025-11-12 | $2.91 | $2.91 | 56,100 | — | — |
| 2025-11-11 | $3.01 | $3.01 | 67,500 | — | — |
| 2025-11-10 | $3.00 | $3.00 | 89,900 | — | — |
| 2025-11-07 | $3.14 | $3.14 | 129,600 | — | — |
| 2025-11-06 | $3.11 | $3.11 | 93,400 | — | — |
| 2025-11-05 | $3.04 | $3.04 | 363,900 | — | — |
| 2025-11-04 | $2.80 | $2.80 | 266,500 | — | — |
| 2025-11-03 | $2.84 | $2.84 | 184,400 | — | — |
| 2025-10-31 | $2.91 | $2.91 | 240,700 | — | — |
| 2025-10-30 | $2.82 | $2.82 | 127,000 | — | — |
| 2025-10-29 | $2.73 | $2.73 | 241,500 | — | — |
| 2025-10-28 | $2.52 | $2.52 | 171,800 | — | — |
| 2025-10-27 | $2.33 | $2.33 | 198,900 | — | — |
| 2025-10-24 | $2.22 | $2.22 | 86,900 | — | — |
| 2025-10-23 | $2.14 | $2.14 | 2,533,900 | — | — |
| 2025-10-22 | $2.30 | $2.30 | 57,000 | — | — |
| 2025-10-21 | $2.39 | $2.39 | 42,800 | — | — |
| 2025-10-20 | $2.47 | $2.47 | 73,000 | — | — |
| 2025-10-17 | $2.35 | $2.35 | 61,500 | — | — |
| 2025-10-16 | $2.41 | $2.41 | 86,100 | — | — |
| 2025-10-15 | $2.38 | $2.38 | 247,300 | — | — |
| 2025-10-14 | $2.54 | $2.54 | 183,900 | — | — |
| 2025-10-13 | $2.70 | $2.70 | 345,000 | — | — |
| 2025-10-10 | $2.65 | $2.65 | 526,500 | — | — |
| 2025-10-09 | $2.51 | $2.51 | 625,300 | — | — |
| 2025-10-08 | $2.17 | $2.17 | 232,300 | — | — |
| 2025-10-07 | $1.89 | $1.89 | 37,700 | — | — |
| 2025-10-06 | $1.84 | $1.84 | 62,100 | — | — |
| 2025-10-03 | $1.90 | $1.90 | 67,200 | — | — |
| 2025-10-02 | $1.88 | $1.88 | 18,700 | — | — |
| 2025-10-01 | $1.85 | $1.85 | 34,900 | — | — |
| 2025-09-30 | $1.92 | $1.92 | 31,000 | — | — |
| 2025-09-29 | $1.95 | $1.95 | 62,800 | — | — |
| 2025-09-26 | $1.82 | $1.82 | 67,400 | — | — |
| 2025-09-25 | $1.79 | $1.79 | 24,700 | — | — |
| 2025-09-24 | $1.80 | $1.80 | 45,000 | — | — |
| 2025-09-23 | $1.83 | $1.83 | 44,900 | — | — |
| 2025-09-22 | $1.81 | $1.81 | 53,600 | — | — |
| 2025-09-19 | $1.80 | $1.80 | 46,200 | — | — |
| 2025-09-18 | $1.80 | $1.80 | 51,600 | — | — |
| 2025-09-17 | $1.77 | $1.77 | 56,100 | — | — |
| 2025-09-16 | $1.82 | $1.82 | 32,800 | — | — |
| 2025-09-15 | $1.83 | $1.83 | 125,300 | — | — |
| 2025-09-12 | $1.80 | $1.80 | 101,000 | — | — |
| 2025-09-11 | $1.85 | $1.85 | 35,300 | — | — |
| 2025-09-10 | $1.86 | $1.86 | 50,200 | — | — |
| 2025-09-09 | $1.86 | $1.86 | 116,900 | — | — |
| 2025-09-08 | $2.00 | $2.00 | 237,500 | — | — |
| 2025-09-05 | $2.06 | $2.06 | 210,800 | — | — |
| 2025-09-04 | $2.16 | $2.16 | 205,500 | — | — |
| 2025-09-03 | $2.03 | $2.03 | 79,700 | — | — |
| 2025-09-02 | $1.98 | $1.98 | 84,600 | — | — |
| 2025-08-29 | $1.93 | $1.93 | 21,500 | — | — |
| 2025-08-28 | $1.94 | $1.94 | 50,300 | — | — |
| 2025-08-27 | $1.96 | $1.96 | 23,300 | — | — |
| 2025-08-26 | $1.98 | $1.98 | 22,200 | — | — |
| 2025-08-25 | $1.95 | $1.95 | 48,400 | — | — |
| 2025-08-22 | $1.94 | $1.94 | 35,200 | — | — |
| 2025-08-21 | $1.95 | $1.95 | 14,000 | — | — |
| 2025-08-20 | $1.90 | $1.90 | 29,200 | — | — |
| 2025-08-19 | $1.89 | $1.89 | 26,900 | — | — |
| 2025-08-18 | $2.00 | $2.00 | 63,400 | — | — |
| 2025-08-15 | $2.00 | $2.00 | 76,600 | — | — |
| 2025-08-14 | $1.97 | $1.97 | 89,800 | — | — |
| 2025-08-13 | $1.94 | $1.94 | 40,500 | — | — |
| 2025-08-12 | $1.89 | $1.89 | 39,400 | — | — |
| 2025-08-11 | $1.88 | $1.88 | 43,000 | — | — |
| 2025-08-08 | $1.82 | $1.82 | 114,800 | — | — |
| 2025-08-07 | $1.80 | $1.80 | 204,200 | — | — |
| 2025-08-06 | $1.98 | $1.98 | 95,500 | — | — |
| 2025-08-05 | $2.02 | $2.02 | 64,900 | — | — |
| 2025-08-04 | $2.08 | $2.08 | 190,700 | — | — |
| 2025-08-01 | $1.95 | $1.95 | 30,500 | — | — |
| 2025-07-31 | $1.93 | $1.93 | 93,200 | — | — |
| 2025-07-30 | $2.02 | $2.02 | 110,200 | — | — |
| 2025-07-29 | $2.02 | $2.02 | 153,300 | — | — |
| 2025-07-28 | $2.06 | $2.06 | 4,288,200 | — | — |
| 2025-07-25 | $1.86 | $1.86 | 37,300 | — | — |
| 2025-07-24 | $1.91 | $1.91 | 71,100 | — | — |
| 2025-07-23 | $1.93 | $1.93 | 24,200 | — | — |
| 2025-07-22 | $1.95 | $1.95 | 34,100 | — | — |
| 2025-07-21 | $1.99 | $1.99 | 78,200 | — | — |
| 2025-07-18 | $2.05 | $2.05 | 44,500 | — | — |
| 2025-07-17 | $2.04 | $2.04 | 55,400 | — | — |
| 2025-07-16 | $2.04 | $2.04 | 61,600 | — | — |
| 2025-07-15 | $1.88 | $1.88 | 57,100 | — | — |
| 2025-07-14 | $1.80 | $1.80 | 21,000 | — | — |
| 2025-07-11 | $1.73 | $1.73 | 19,100 | — | — |
| 2025-07-10 | $1.84 | $1.84 | 9,100 | — | — |
| 2025-07-09 | $1.83 | $1.83 | 33,000 | — | — |
| 2025-07-08 | $1.78 | $1.78 | 130,100 | — | — |
| 2025-07-07 | $1.83 | $1.83 | 26,500 | — | — |
| 2025-07-03 | $1.89 | $1.89 | 18,200 | — | — |
| 2025-07-02 | $1.91 | $1.91 | 13,900 | — | — |
| 2025-07-01 | $1.86 | $1.86 | 46,500 | — | — |
| 2025-06-30 | $1.90 | $1.90 | 11,800 | — | — |
| 2025-06-27 | $1.98 | $1.98 | 15,700 | — | — |
| 2025-06-26 | $2.00 | $2.00 | 14,300 | — | — |
| 2025-06-25 | $1.97 | $1.97 | 17,900 | — | — |
| 2025-06-24 | $1.96 | $1.96 | 13,900 | — | — |
| 2025-06-23 | $1.96 | $1.96 | 96,000 | — | — |
| 2025-06-20 | $1.98 | $1.98 | 9,200 | — | — |
| 2025-06-18 | $1.99 | $1.99 | 5,100 | — | — |
| 2025-06-17 | $2.09 | $2.09 | 117,300 | — | — |
| 2025-06-16 | $2.00 | $2.00 | 46,700 | — | — |
| 2025-06-13 | $1.86 | $1.86 | 52,100 | — | — |
| 2025-06-12 | $2.09 | $2.09 | 11,500 | — | — |
| 2025-06-11 | $2.10 | $2.10 | 46,700 | — | — |
| 2025-06-10 | $2.13 | $2.13 | 40,100 | — | — |
| 2025-06-09 | $2.12 | $2.12 | 29,300 | — | — |
| 2025-06-06 | $2.07 | $2.07 | 34,300 | — | — |
| 2025-06-05 | $2.01 | $2.01 | 19,900 | — | — |
| 2025-06-04 | $2.05 | $2.05 | 31,900 | — | — |
| 2025-06-03 | $2.08 | $2.08 | 88,900 | — | — |
| 2025-06-02 | $1.94 | $1.94 | 41,100 | — | — |
| 2025-05-30 | $1.85 | $1.85 | 20,000 | — | — |
| 2025-05-29 | $1.82 | $1.82 | 68,200 | — | — |
| 2025-05-28 | $1.84 | $1.84 | 50,800 | — | — |
| 2025-05-27 | $1.86 | $1.86 | 38,400 | — | — |
| 2025-05-23 | $1.95 | $1.95 | 96,100 | — | — |
| 2025-05-22 | $1.96 | $1.96 | 15,100 | — | — |
| 2025-05-21 | $1.91 | $1.91 | 70,400 | — | — |
| 2025-05-20 | $2.06 | $2.06 | 24,100 | — | — |
| 2025-05-19 | $2.05 | $2.05 | 49,600 | — | — |
| 2025-05-16 | $2.03 | $2.03 | 15,000 | — | — |
| 2025-05-15 | $2.01 | $2.01 | 43,400 | — | — |
| 2025-05-14 | $1.98 | $1.98 | 16,300 | — | — |
| 2025-05-13 | $2.00 | $2.00 | 29,600 | — | — |
| 2025-05-12 | $2.15 | $2.15 | 13,200 | — | — |
| 2025-05-09 | $2.15 | $2.15 | 8,400 | — | — |
| 2025-05-08 | $2.22 | $2.22 | 18,500 | — | — |
| 2025-05-07 | $2.18 | $2.18 | 37,400 | — | — |
| 2025-05-06 | $2.17 | $2.17 | 65,800 | — | — |
| 2025-05-05 | $2.29 | $2.29 | 23,200 | — | — |
| 2025-05-02 | $2.36 | $2.36 | 77,400 | — | — |
| 2025-05-01 | $2.23 | $2.23 | 13,700 | — | — |
| 2025-04-30 | $2.17 | $2.17 | 64,400 | — | — |
| 2025-04-29 | $2.23 | $2.23 | 27,300 | — | — |
| 2025-04-28 | $2.28 | $2.28 | 47,000 | — | — |
| 2025-04-25 | $2.40 | $2.40 | 157,900 | — | — |
| 2025-04-24 | $2.35 | $2.35 | 169,200 | — | — |
| 2025-04-23 | $2.07 | $2.07 | 41,200 | — | — |
| 2025-04-22 | $1.96 | $1.96 | 27,100 | — | — |
| 2025-04-21 | $1.84 | $1.84 | 11,200 | — | — |
| 2025-04-17 | $1.79 | $1.79 | 10,800 | — | — |
| 2025-04-16 | $1.76 | $1.76 | 17,400 | — | — |
| 2025-04-15 | $1.81 | $1.81 | 10,300 | — | — |
| 2025-04-14 | $1.74 | $1.74 | 14,600 | — | — |
| 2025-04-11 | $1.69 | $1.69 | 20,400 | — | — |
| 2025-04-10 | $1.69 | $1.69 | 27,500 | — | — |
| 2025-04-09 | $1.65 | $1.65 | 26,200 | — | — |
| 2025-04-08 | $1.62 | $1.62 | 67,900 | — | — |
| 2025-04-07 | $1.63 | $1.63 | 81,000 | — | — |
| 2025-04-04 | $1.60 | $1.60 | 29,400 | — | — |
| 2025-04-03 | $1.64 | $1.64 | 24,600 | — | — |
| 2025-04-02 | $1.68 | $1.68 | 19,800 | — | — |
| 2025-04-01 | $1.63 | $1.63 | 80,600 | — | — |
| 2025-03-31 | $1.70 | $1.70 | 28,600 | — | — |
| 2025-03-28 | $1.75 | $1.75 | 55,200 | — | — |
| 2025-03-27 | $1.80 | $1.80 | 20,300 | — | — |
| 2025-03-26 | $1.82 | $1.82 | 26,400 | — | — |
| 2025-03-25 | $1.88 | $1.88 | 25,500 | — | — |
| 2025-03-24 | $1.95 | $1.95 | 10,000 | — | — |
| 2025-03-21 | $1.95 | $1.95 | 19,500 | — | — |
| 2025-03-20 | $1.93 | $1.93 | 50,400 | — | — |
| 2025-03-19 | $1.95 | $1.95 | 22,200 | — | — |
| 2025-03-18 | $1.95 | $1.95 | 46,300 | — | — |
| 2025-03-17 | $1.95 | $1.95 | 118,000 | — | — |
| 2025-03-14 | $1.88 | $1.88 | 25,400 | — | — |
| 2025-03-13 | $1.85 | $1.85 | 54,600 | — | — |
| 2025-03-12 | $1.98 | $1.98 | 36,200 | — | — |
| 2025-03-11 | $2.06 | $2.06 | 99,700 | — | — |
| 2025-03-10 | $1.78 | $1.78 | 87,300 | — | — |
| 2025-03-07 | $1.89 | $1.89 | 58,200 | — | — |
| 2025-03-06 | $1.87 | $1.87 | 69,600 | — | — |
| 2025-03-05 | $1.94 | $1.94 | 48,100 | — | — |
| 2025-03-04 | $1.98 | $1.98 | 50,300 | — | — |
| 2025-03-03 | $1.93 | $1.93 | 132,400 | — | — |
| 2025-02-28 | $1.85 | $1.85 | 90,300 | — | — |
| 2025-02-27 | $2.02 | $2.02 | 53,500 | — | — |
| 2025-02-26 | $2.06 | $2.06 | 23,100 | — | — |
| 2025-02-25 | $2.10 | $2.10 | 60,200 | — | — |
| 2025-02-24 | $2.07 | $2.07 | 43,900 | — | — |
| 2025-02-21 | $2.10 | $2.10 | 30,000 | — | — |
| 2025-02-20 | $2.19 | $2.19 | 31,700 | — | — |
| 2025-02-19 | $2.24 | $2.24 | 49,500 | — | — |
| 2025-02-18 | $2.31 | $2.31 | 45,500 | — | — |
| 2025-02-14 | $2.43 | $2.43 | 54,200 | — | — |
| 2025-02-13 | $2.29 | $2.29 | 24,100 | — | — |
| 2025-02-12 | $2.38 | $2.38 | 34,100 | — | — |
| 2025-02-11 | $2.37 | $2.37 | 133,000 | — | — |
| 2025-02-10 | $2.48 | $2.48 | 83,900 | — | — |
| 2025-02-07 | $2.43 | $2.43 | 91,000 | — | — |
| 2025-02-06 | $2.52 | $2.52 | 220,400 | — | — |
| 2025-02-05 | $2.40 | $2.40 | 75,900 | — | — |
| 2025-02-04 | $2.30 | $2.30 | 120,000 | — | — |
| 2025-02-03 | $2.09 | $2.09 | 131,400 | — | — |
| 2025-01-31 | $2.19 | $2.19 | 55,100 | — | — |
| 2025-01-30 | $2.33 | $2.33 | 68,900 | — | — |
| 2025-01-29 | $2.38 | $2.38 | 32,000 | — | — |
| 2025-01-28 | $2.33 | $2.33 | 31,600 | — | — |
| 2025-01-27 | $2.35 | $2.35 | 29,000 | — | — |
| 2025-01-24 | $2.40 | $2.40 | 75,000 | — | — |
| 2025-01-23 | $2.43 | $2.43 | 62,600 | — | — |
| 2025-01-22 | $2.49 | $2.49 | 106,300 | — | — |
| 2025-01-21 | $2.40 | $2.40 | 98,700 | — | — |
| 2025-01-17 | $2.34 | $2.34 | 136,000 | — | — |
| 2025-01-16 | $2.23 | $2.23 | 220,500 | — | — |
| 2025-01-15 | $2.28 | $2.28 | 74,100 | — | — |
| 2025-01-14 | $2.36 | $2.36 | 15,000 | — | — |
| 2025-01-13 | $2.40 | $2.40 | 41,400 | — | — |
| 2025-01-10 | $2.45 | $2.45 | 44,700 | — | — |
| 2025-01-08 | $2.45 | $2.45 | 81,600 | — | — |
| 2025-01-07 | $2.65 | $2.65 | 85,600 | — | — |
| 2025-01-06 | $2.72 | $2.72 | 178,300 | — | — |
| 2025-01-03 | $2.69 | $2.69 | 2,994,400 | — | — |
| 2025-01-02 | $2.25 | $2.25 | 209,300 | — | — |