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
- 2021-11-10 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 | $1.51 | $1.51 | 628,300 | — | — |
| 2025-12-30 | $1.50 | $1.50 | 658,600 | — | — |
| 2025-12-29 | $1.54 | $1.54 | 443,500 | — | — |
| 2025-12-26 | $1.55 | $1.55 | 472,600 | — | — |
| 2025-12-24 | $1.53 | $1.53 | 429,600 | — | — |
| 2025-12-23 | $1.46 | $1.46 | 562,700 | — | — |
| 2025-12-22 | $1.51 | $1.51 | 393,800 | — | — |
| 2025-12-19 | $1.45 | $1.45 | 1,306,300 | — | — |
| 2025-12-18 | $1.53 | $1.53 | 489,100 | — | — |
| 2025-12-17 | $1.54 | $1.54 | 472,900 | — | — |
| 2025-12-16 | $1.56 | $1.56 | 865,800 | — | — |
| 2025-12-15 | $1.54 | $1.54 | 569,500 | — | — |
| 2025-12-12 | $1.61 | $1.61 | 532,000 | — | — |
| 2025-12-11 | $1.68 | $1.68 | 483,500 | — | — |
| 2025-12-10 | $1.56 | $1.56 | 1,520,000 | — | — |
| 2025-12-09 | $1.62 | $1.62 | 308,100 | — | — |
| 2025-12-08 | $1.60 | $1.60 | 239,800 | — | — |
| 2025-12-05 | $1.60 | $1.60 | 326,500 | — | — |
| 2025-12-04 | $1.62 | $1.62 | 274,800 | — | — |
| 2025-12-03 | $1.62 | $1.62 | 263,100 | — | — |
| 2025-12-02 | $1.55 | $1.55 | 461,500 | — | — |
| 2025-12-01 | $1.50 | $1.50 | 321,300 | — | — |
| 2025-11-28 | $1.55 | $1.55 | 251,900 | — | — |
| 2025-11-26 | $1.52 | $1.52 | 321,200 | — | — |
| 2025-11-25 | $1.52 | $1.52 | 370,100 | — | — |
| 2025-11-24 | $1.45 | $1.45 | 362,700 | — | — |
| 2025-11-21 | $1.45 | $1.45 | 596,800 | — | — |
| 2025-11-20 | $1.44 | $1.44 | 425,500 | — | — |
| 2025-11-19 | $1.47 | $1.47 | 386,900 | — | — |
| 2025-11-18 | $1.48 | $1.48 | 518,600 | — | — |
| 2025-11-17 | $1.49 | $1.49 | 731,900 | — | — |
| 2025-11-14 | $1.52 | $1.52 | 900,600 | — | — |
| 2025-11-13 | $1.42 | $1.42 | 293,300 | — | — |
| 2025-11-12 | $1.40 | $1.40 | 345,100 | — | — |
| 2025-11-11 | $1.43 | $1.43 | 636,900 | — | — |
| 2025-11-10 | $1.36 | $1.36 | 338,000 | — | — |
| 2025-11-07 | $1.37 | $1.37 | 717,700 | — | — |
| 2025-11-06 | $1.57 | $1.57 | 983,500 | — | — |
| 2025-11-05 | $1.62 | $1.62 | 297,900 | — | — |
| 2025-11-04 | $1.58 | $1.58 | 524,300 | — | — |
| 2025-11-03 | $1.61 | $1.61 | 414,400 | — | — |
| 2025-10-31 | $1.63 | $1.63 | 374,600 | — | — |
| 2025-10-30 | $1.59 | $1.59 | 506,500 | — | — |
| 2025-10-29 | $1.62 | $1.62 | 388,100 | — | — |
| 2025-10-28 | $1.69 | $1.69 | 188,900 | — | — |
| 2025-10-27 | $1.71 | $1.71 | 329,300 | — | — |
| 2025-10-24 | $1.73 | $1.73 | 429,000 | — | — |
| 2025-10-23 | $1.68 | $1.68 | 289,700 | — | — |
| 2025-10-22 | $1.68 | $1.68 | 338,700 | — | — |
| 2025-10-21 | $1.69 | $1.69 | 307,000 | — | — |
| 2025-10-20 | $1.66 | $1.66 | 388,300 | — | — |
| 2025-10-17 | $1.63 | $1.63 | 299,300 | — | — |
| 2025-10-16 | $1.67 | $1.67 | 329,800 | — | — |
| 2025-10-15 | $1.70 | $1.70 | 300,100 | — | — |
| 2025-10-14 | $1.71 | $1.71 | 339,200 | — | — |
| 2025-10-13 | $1.69 | $1.69 | 620,500 | — | — |
| 2025-10-10 | $1.64 | $1.64 | 759,900 | — | — |
| 2025-10-09 | $1.73 | $1.73 | 532,000 | — | — |
| 2025-10-08 | $1.73 | $1.73 | 460,700 | — | — |
| 2025-10-07 | $1.70 | $1.70 | 614,000 | — | — |
| 2025-10-06 | $1.79 | $1.79 | 546,600 | — | — |
| 2025-10-03 | $1.80 | $1.80 | 350,500 | — | — |
| 2025-10-02 | $1.77 | $1.77 | 433,200 | — | — |
| 2025-10-01 | $1.76 | $1.76 | 649,400 | — | — |
| 2025-09-30 | $1.85 | $1.85 | 477,000 | — | — |
| 2025-09-29 | $1.93 | $1.93 | 280,600 | — | — |
| 2025-09-26 | $1.95 | $1.95 | 282,200 | — | — |
| 2025-09-25 | $1.94 | $1.94 | 490,800 | — | — |
| 2025-09-24 | $1.93 | $1.93 | 821,900 | — | — |
| 2025-09-23 | $1.97 | $1.97 | 491,500 | — | — |
| 2025-09-22 | $1.97 | $1.97 | 550,100 | — | — |
| 2025-09-19 | $1.95 | $1.95 | 1,600,200 | — | — |
| 2025-09-18 | $1.99 | $1.99 | 524,800 | — | — |
| 2025-09-17 | $1.94 | $1.94 | 560,700 | — | — |
| 2025-09-16 | $1.92 | $1.92 | 432,600 | — | — |
| 2025-09-15 | $1.90 | $1.90 | 335,900 | — | — |
| 2025-09-12 | $1.92 | $1.92 | 347,500 | — | — |
| 2025-09-11 | $1.96 | $1.96 | 436,100 | — | — |
| 2025-09-10 | $1.88 | $1.88 | 353,800 | — | — |
| 2025-09-09 | $1.94 | $1.94 | 304,200 | — | — |
| 2025-09-08 | $1.95 | $1.95 | 495,400 | — | — |
| 2025-09-05 | $1.92 | $1.92 | 351,600 | — | — |
| 2025-09-04 | $1.91 | $1.91 | 388,200 | — | — |
| 2025-09-03 | $1.88 | $1.88 | 331,200 | — | — |
| 2025-09-02 | $1.92 | $1.92 | 463,500 | — | — |
| 2025-08-29 | $1.96 | $1.96 | 368,700 | — | — |
| 2025-08-28 | $1.95 | $1.95 | 422,800 | — | — |
| 2025-08-27 | $1.92 | $1.92 | 1,053,600 | — | — |
| 2025-08-26 | $1.86 | $1.86 | 603,700 | — | — |
| 2025-08-25 | $1.83 | $1.83 | 636,900 | — | — |
| 2025-08-22 | $1.83 | $1.83 | 501,200 | — | — |
| 2025-08-21 | $1.74 | $1.74 | 424,200 | — | — |
| 2025-08-20 | $1.71 | $1.71 | 624,600 | — | — |
| 2025-08-19 | $1.75 | $1.75 | 729,800 | — | — |
| 2025-08-18 | $1.81 | $1.81 | 590,900 | — | — |
| 2025-08-15 | $1.80 | $1.80 | 518,000 | — | — |
| 2025-08-14 | $1.80 | $1.80 | 1,402,500 | — | — |
| 2025-08-13 | $1.90 | $1.90 | 951,800 | — | — |
| 2025-08-12 | $1.80 | $1.80 | 917,300 | — | — |
| 2025-08-11 | $1.79 | $1.79 | 992,700 | — | — |
| 2025-08-08 | $1.71 | $1.71 | 1,967,800 | — | — |
| 2025-08-07 | $1.94 | $1.94 | 832,700 | — | — |
| 2025-08-06 | $1.98 | $1.98 | 478,200 | — | — |
| 2025-08-05 | $2.07 | $2.07 | 571,700 | — | — |
| 2025-08-04 | $2.03 | $2.03 | 271,300 | — | — |
| 2025-08-01 | $1.98 | $1.98 | 794,100 | — | — |
| 2025-07-31 | $2.03 | $2.03 | 332,500 | — | — |
| 2025-07-30 | $2.08 | $2.08 | 553,500 | — | — |
| 2025-07-29 | $2.12 | $2.12 | 540,200 | — | — |
| 2025-07-28 | $2.25 | $2.25 | 456,300 | — | — |
| 2025-07-25 | $2.22 | $2.22 | 363,400 | — | — |
| 2025-07-24 | $2.22 | $2.22 | 486,700 | — | — |
| 2025-07-23 | $2.33 | $2.33 | 718,000 | — | — |
| 2025-07-22 | $2.29 | $2.29 | 713,100 | — | — |
| 2025-07-21 | $2.17 | $2.17 | 729,300 | — | — |
| 2025-07-18 | $2.12 | $2.12 | 745,400 | — | — |
| 2025-07-17 | $2.13 | $2.13 | 605,100 | — | — |
| 2025-07-16 | $2.13 | $2.13 | 916,400 | — | — |
| 2025-07-15 | $2.18 | $2.18 | 899,200 | — | — |
| 2025-07-14 | $2.19 | $2.19 | 906,800 | — | — |
| 2025-07-11 | $2.19 | $2.19 | 828,900 | — | — |
| 2025-07-10 | $2.34 | $2.34 | 779,000 | — | — |
| 2025-07-09 | $2.38 | $2.38 | 681,200 | — | — |
| 2025-07-08 | $2.51 | $2.51 | 771,800 | — | — |
| 2025-07-07 | $2.44 | $2.44 | 823,300 | — | — |
| 2025-07-03 | $2.52 | $2.52 | 665,900 | — | — |
| 2025-07-02 | $2.49 | $2.49 | 1,100,000 | — | — |
| 2025-07-01 | $2.61 | $2.61 | 851,400 | — | — |
| 2025-06-30 | $2.59 | $2.59 | 1,319,200 | — | — |
| 2025-06-27 | $2.55 | $2.55 | 8,475,900 | — | — |
| 2025-06-26 | $2.47 | $2.47 | 721,700 | — | — |
| 2025-06-25 | $2.51 | $2.51 | 935,400 | — | — |
| 2025-06-24 | $2.49 | $2.49 | 524,600 | — | — |
| 2025-06-23 | $2.32 | $2.32 | 782,200 | — | — |
| 2025-06-20 | $2.40 | $2.40 | 825,900 | — | — |
| 2025-06-18 | $2.23 | $2.23 | 406,700 | — | — |
| 2025-06-17 | $2.24 | $2.24 | 664,500 | — | — |
| 2025-06-16 | $2.31 | $2.31 | 486,100 | — | — |
| 2025-06-13 | $2.23 | $2.23 | 335,200 | — | — |
| 2025-06-12 | $2.35 | $2.35 | 446,200 | — | — |
| 2025-06-11 | $2.43 | $2.43 | 542,700 | — | — |
| 2025-06-10 | $2.34 | $2.34 | 417,800 | — | — |
| 2025-06-09 | $2.35 | $2.35 | 433,000 | — | — |
| 2025-06-06 | $2.33 | $2.33 | 501,100 | — | — |
| 2025-06-05 | $2.28 | $2.28 | 277,800 | — | — |
| 2025-06-04 | $2.29 | $2.29 | 369,000 | — | — |
| 2025-06-03 | $2.30 | $2.30 | 391,400 | — | — |
| 2025-06-02 | $2.19 | $2.19 | 456,300 | — | — |
| 2025-05-30 | $2.21 | $2.21 | 568,000 | — | — |
| 2025-05-29 | $2.25 | $2.25 | 278,700 | — | — |
| 2025-05-28 | $2.21 | $2.21 | 276,000 | — | — |
| 2025-05-27 | $2.27 | $2.27 | 431,400 | — | — |
| 2025-05-23 | $2.22 | $2.22 | 392,800 | — | — |
| 2025-05-22 | $2.33 | $2.33 | 378,900 | — | — |
| 2025-05-21 | $2.32 | $2.32 | 435,200 | — | — |
| 2025-05-20 | $2.46 | $2.46 | 332,000 | — | — |
| 2025-05-19 | $2.42 | $2.42 | 691,100 | — | — |
| 2025-05-16 | $2.37 | $2.37 | 467,200 | — | — |
| 2025-05-15 | $2.39 | $2.39 | 396,200 | — | — |
| 2025-05-14 | $2.33 | $2.33 | 482,600 | — | — |
| 2025-05-13 | $2.36 | $2.36 | 654,400 | — | — |
| 2025-05-12 | $2.26 | $2.26 | 845,600 | — | — |
| 2025-05-09 | $2.38 | $2.38 | 1,439,100 | — | — |
| 2025-05-08 | $3.06 | $3.06 | 675,000 | — | — |
| 2025-05-07 | $2.83 | $2.83 | 174,700 | — | — |
| 2025-05-06 | $2.85 | $2.85 | 182,600 | — | — |
| 2025-05-05 | $2.92 | $2.92 | 205,300 | — | — |
| 2025-05-02 | $2.96 | $2.96 | 266,700 | — | — |
| 2025-05-01 | $2.94 | $2.94 | 214,900 | — | — |
| 2025-04-30 | $2.96 | $2.96 | 179,900 | — | — |
| 2025-04-29 | $2.98 | $2.98 | 209,100 | — | — |
| 2025-04-28 | $2.93 | $2.93 | 290,900 | — | — |
| 2025-04-25 | $2.98 | $2.98 | 450,700 | — | — |
| 2025-04-24 | $2.89 | $2.89 | 199,600 | — | — |
| 2025-04-23 | $2.83 | $2.83 | 243,300 | — | — |
| 2025-04-22 | $2.77 | $2.77 | 262,100 | — | — |
| 2025-04-21 | $2.77 | $2.77 | 414,400 | — | — |
| 2025-04-17 | $2.78 | $2.78 | 379,600 | — | — |
| 2025-04-16 | $2.73 | $2.73 | 259,100 | — | — |
| 2025-04-15 | $2.84 | $2.84 | 271,700 | — | — |
| 2025-04-14 | $2.73 | $2.73 | 258,600 | — | — |
| 2025-04-11 | $2.70 | $2.70 | 159,500 | — | — |
| 2025-04-10 | $2.70 | $2.70 | 240,100 | — | — |
| 2025-04-09 | $2.89 | $2.89 | 313,600 | — | — |
| 2025-04-08 | $2.59 | $2.59 | 379,200 | — | — |
| 2025-04-07 | $2.61 | $2.61 | 601,100 | — | — |
| 2025-04-04 | $2.53 | $2.53 | 547,700 | — | — |
| 2025-04-03 | $2.75 | $2.75 | 444,200 | — | — |
| 2025-04-02 | $3.00 | $3.00 | 266,600 | — | — |
| 2025-04-01 | $2.95 | $2.95 | 288,500 | — | — |
| 2025-03-31 | $3.04 | $3.04 | 321,400 | — | — |
| 2025-03-28 | $3.11 | $3.11 | 390,400 | — | — |
| 2025-03-27 | $3.31 | $3.31 | 256,100 | — | — |
| 2025-03-26 | $3.29 | $3.29 | 224,000 | — | — |
| 2025-03-25 | $3.49 | $3.49 | 494,600 | — | — |
| 2025-03-24 | $3.35 | $3.35 | 301,100 | — | — |
| 2025-03-21 | $3.25 | $3.25 | 367,400 | — | — |
| 2025-03-20 | $3.30 | $3.30 | 551,100 | — | — |
| 2025-03-19 | $3.29 | $3.29 | 393,000 | — | — |
| 2025-03-18 | $3.38 | $3.38 | 500,900 | — | — |
| 2025-03-17 | $3.35 | $3.35 | 294,600 | — | — |
| 2025-03-14 | $3.42 | $3.42 | 444,000 | — | — |
| 2025-03-13 | $3.28 | $3.28 | 351,000 | — | — |
| 2025-03-12 | $3.39 | $3.39 | 405,600 | — | — |
| 2025-03-11 | $3.33 | $3.33 | 360,900 | — | — |
| 2025-03-10 | $3.31 | $3.31 | 527,400 | — | — |
| 2025-03-07 | $3.55 | $3.55 | 491,000 | — | — |
| 2025-03-06 | $3.75 | $3.75 | 631,000 | — | — |
| 2025-03-05 | $3.72 | $3.72 | 522,500 | — | — |
| 2025-03-04 | $3.73 | $3.73 | 669,900 | — | — |
| 2025-03-03 | $3.58 | $3.58 | 1,012,100 | — | — |
| 2025-02-28 | $3.88 | $3.88 | 2,474,900 | — | — |
| 2025-02-27 | $3.22 | $3.22 | 827,900 | — | — |
| 2025-02-26 | $3.17 | $3.17 | 287,800 | — | — |
| 2025-02-25 | $3.12 | $3.12 | 320,600 | — | — |
| 2025-02-24 | $3.26 | $3.26 | 288,500 | — | — |
| 2025-02-21 | $3.26 | $3.26 | 373,200 | — | — |
| 2025-02-20 | $3.45 | $3.45 | 353,000 | — | — |
| 2025-02-19 | $3.57 | $3.57 | 529,600 | — | — |
| 2025-02-18 | $3.64 | $3.64 | 493,900 | — | — |
| 2025-02-14 | $3.84 | $3.84 | 344,400 | — | — |
| 2025-02-13 | $3.93 | $3.93 | 203,800 | — | — |
| 2025-02-12 | $3.83 | $3.83 | 255,200 | — | — |
| 2025-02-11 | $3.80 | $3.80 | 332,400 | — | — |
| 2025-02-10 | $3.86 | $3.86 | 274,700 | — | — |
| 2025-02-07 | $3.74 | $3.74 | 293,000 | — | — |
| 2025-02-06 | $3.81 | $3.81 | 348,800 | — | — |
| 2025-02-05 | $3.82 | $3.82 | 243,500 | — | — |
| 2025-02-04 | $3.83 | $3.83 | 458,500 | — | — |
| 2025-02-03 | $3.65 | $3.65 | 406,300 | — | — |
| 2025-01-31 | $3.58 | $3.58 | 292,500 | — | — |
| 2025-01-30 | $3.65 | $3.65 | 222,500 | — | — |
| 2025-01-29 | $3.54 | $3.54 | 270,000 | — | — |
| 2025-01-28 | $3.66 | $3.66 | 352,000 | — | — |
| 2025-01-27 | $3.44 | $3.44 | 318,100 | — | — |
| 2025-01-24 | $3.50 | $3.50 | 485,600 | — | — |
| 2025-01-23 | $3.33 | $3.33 | 205,400 | — | — |
| 2025-01-22 | $3.30 | $3.30 | 253,000 | — | — |
| 2025-01-21 | $3.31 | $3.31 | 396,200 | — | — |
| 2025-01-17 | $3.40 | $3.40 | 325,400 | — | — |
| 2025-01-16 | $3.35 | $3.35 | 267,300 | — | — |
| 2025-01-15 | $3.40 | $3.40 | 365,600 | — | — |
| 2025-01-14 | $3.18 | $3.18 | 307,500 | — | — |
| 2025-01-13 | $3.17 | $3.17 | 314,500 | — | — |
| 2025-01-10 | $3.25 | $3.25 | 364,300 | — | — |
| 2025-01-08 | $3.44 | $3.44 | 341,300 | — | — |
| 2025-01-07 | $3.47 | $3.47 | 274,600 | — | — |
| 2025-01-06 | $3.48 | $3.48 | 368,500 | — | — |
| 2025-01-03 | $3.60 | $3.60 | 325,000 | — | — |
| 2025-01-02 | $3.50 | $3.50 | 390,200 | — | — |