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
- 2023-07-05 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 | $2.12 | $2.12 | 235,600 | — | — |
| 2025-12-30 | $2.20 | $2.20 | 186,400 | — | — |
| 2025-12-29 | $2.19 | $2.19 | 241,000 | — | — |
| 2025-12-26 | $2.39 | $2.39 | 239,400 | — | — |
| 2025-12-24 | $2.38 | $2.38 | 68,900 | — | — |
| 2025-12-23 | $2.43 | $2.43 | 190,700 | — | — |
| 2025-12-22 | $2.48 | $2.48 | 257,000 | — | — |
| 2025-12-19 | $2.51 | $2.51 | 223,600 | — | — |
| 2025-12-18 | $2.54 | $2.54 | 186,000 | — | — |
| 2025-12-17 | $2.52 | $2.52 | 179,200 | — | — |
| 2025-12-16 | $2.65 | $2.65 | 182,200 | — | — |
| 2025-12-15 | $2.70 | $2.70 | 452,000 | — | — |
| 2025-12-12 | $3.00 | $3.00 | 376,200 | — | — |
| 2025-12-11 | $3.26 | $3.26 | 555,300 | — | — |
| 2025-12-10 | $3.23 | $3.23 | 317,500 | — | — |
| 2025-12-09 | $3.15 | $3.15 | 392,400 | — | — |
| 2025-12-08 | $3.08 | $3.08 | 1,133,500 | — | — |
| 2025-12-05 | $2.93 | $2.93 | 145,700 | — | — |
| 2025-12-04 | $3.06 | $3.06 | 238,800 | — | — |
| 2025-12-03 | $2.86 | $2.86 | 175,600 | — | — |
| 2025-12-02 | $2.72 | $2.72 | 240,400 | — | — |
| 2025-12-01 | $2.75 | $2.75 | 359,500 | — | — |
| 2025-11-28 | $2.97 | $2.97 | 200,200 | — | — |
| 2025-11-26 | $2.83 | $2.83 | 266,300 | — | — |
| 2025-11-25 | $2.60 | $2.60 | 301,600 | — | — |
| 2025-11-24 | $2.30 | $2.30 | 132,900 | — | — |
| 2025-11-21 | $2.19 | $2.19 | 145,700 | — | — |
| 2025-11-20 | $2.13 | $2.13 | 334,000 | — | — |
| 2025-11-19 | $2.29 | $2.29 | 227,800 | — | — |
| 2025-11-18 | $2.38 | $2.38 | 142,600 | — | — |
| 2025-11-17 | $2.44 | $2.44 | 285,400 | — | — |
| 2025-11-14 | $2.26 | $2.26 | 277,600 | — | — |
| 2025-11-13 | $2.43 | $2.43 | 228,600 | — | — |
| 2025-11-12 | $2.60 | $2.60 | 251,700 | — | — |
| 2025-11-11 | $2.56 | $2.56 | 247,200 | — | — |
| 2025-11-10 | $2.71 | $2.71 | 324,200 | — | — |
| 2025-11-07 | $2.56 | $2.56 | 344,900 | — | — |
| 2025-11-06 | $2.66 | $2.66 | 367,400 | — | — |
| 2025-11-05 | $2.79 | $2.79 | 176,300 | — | — |
| 2025-11-04 | $2.84 | $2.84 | 264,500 | — | — |
| 2025-11-03 | $3.00 | $3.00 | 378,500 | — | — |
| 2025-10-31 | $3.32 | $3.32 | 158,600 | — | — |
| 2025-10-30 | $3.30 | $3.30 | 339,600 | — | — |
| 2025-10-29 | $3.65 | $3.65 | 595,200 | — | — |
| 2025-10-28 | $3.60 | $3.60 | 308,400 | — | — |
| 2025-10-27 | $3.84 | $3.84 | 408,500 | — | — |
| 2025-10-24 | $3.80 | $3.80 | 338,000 | — | — |
| 2025-10-23 | $3.51 | $3.51 | 227,200 | — | — |
| 2025-10-22 | $3.44 | $3.44 | 577,200 | — | — |
| 2025-10-21 | $3.46 | $3.46 | 401,700 | — | — |
| 2025-10-20 | $3.91 | $3.91 | 486,100 | — | — |
| 2025-10-17 | $3.58 | $3.58 | 472,400 | — | — |
| 2025-10-16 | $3.80 | $3.80 | 1,055,500 | — | — |
| 2025-10-15 | $4.30 | $4.30 | 2,042,900 | — | — |
| 2025-10-14 | $3.88 | $3.88 | 1,490,500 | — | — |
| 2025-10-13 | $3.77 | $3.77 | 1,154,200 | — | — |
| 2025-10-10 | $3.14 | $3.14 | 500,500 | — | — |
| 2025-10-09 | $3.40 | $3.40 | 376,200 | — | — |
| 2025-10-08 | $3.57 | $3.57 | 652,300 | — | — |
| 2025-10-07 | $3.57 | $3.57 | 804,300 | — | — |
| 2025-10-06 | $3.50 | $3.50 | 1,445,000 | — | — |
| 2025-10-03 | $2.98 | $2.98 | 380,100 | — | — |
| 2025-10-02 | $3.08 | $3.08 | 650,400 | — | — |
| 2025-10-01 | $3.03 | $3.03 | 257,300 | — | — |
| 2025-09-30 | $2.92 | $2.92 | 302,600 | — | — |
| 2025-09-29 | $3.06 | $3.06 | 404,300 | — | — |
| 2025-09-26 | $3.08 | $3.08 | 489,600 | — | — |
| 2025-09-25 | $3.24 | $3.24 | 514,300 | — | — |
| 2025-09-24 | $3.14 | $3.14 | 327,600 | — | — |
| 2025-09-23 | $3.06 | $3.06 | 650,300 | — | — |
| 2025-09-22 | $3.17 | $3.17 | 991,300 | — | — |
| 2025-09-19 | $2.95 | $2.95 | 382,800 | — | — |
| 2025-09-18 | $2.93 | $2.93 | 377,400 | — | — |
| 2025-09-17 | $2.86 | $2.86 | 707,800 | — | — |
| 2025-09-16 | $2.99 | $2.99 | 267,300 | — | — |
| 2025-09-15 | $3.00 | $3.00 | 300,300 | — | — |
| 2025-09-12 | $2.92 | $2.92 | 282,100 | — | — |
| 2025-09-11 | $3.00 | $3.00 | 398,900 | — | — |
| 2025-09-10 | $3.09 | $3.09 | 517,000 | — | — |
| 2025-09-09 | $2.99 | $2.99 | 391,700 | — | — |
| 2025-09-08 | $3.20 | $3.20 | 310,000 | — | — |
| 2025-09-05 | $3.24 | $3.24 | 798,300 | — | — |
| 2025-09-04 | $3.35 | $3.35 | 418,600 | — | — |
| 2025-09-03 | $3.04 | $3.04 | 284,600 | — | — |
| 2025-09-02 | $3.05 | $3.05 | 409,800 | — | — |
| 2025-08-29 | $3.14 | $3.14 | 206,000 | — | — |
| 2025-08-28 | $3.22 | $3.22 | 394,700 | — | — |
| 2025-08-27 | $3.12 | $3.12 | 278,100 | — | — |
| 2025-08-26 | $3.19 | $3.19 | 253,700 | — | — |
| 2025-08-25 | $3.12 | $3.12 | 415,400 | — | — |
| 2025-08-22 | $2.96 | $2.96 | 306,400 | — | — |
| 2025-08-21 | $3.02 | $3.02 | 209,200 | — | — |
| 2025-08-20 | $3.06 | $3.06 | 309,000 | — | — |
| 2025-08-19 | $3.05 | $3.05 | 678,600 | — | — |
| 2025-08-18 | $3.09 | $3.09 | 1,698,800 | — | — |
| 2025-08-15 | $2.48 | $2.48 | 260,600 | — | — |
| 2025-08-14 | $2.59 | $2.59 | 148,300 | — | — |
| 2025-08-13 | $2.60 | $2.60 | 265,800 | — | — |
| 2025-08-12 | $2.77 | $2.77 | 364,800 | — | — |
| 2025-08-11 | $2.73 | $2.73 | 498,700 | — | — |
| 2025-08-08 | $2.80 | $2.80 | 301,700 | — | — |
| 2025-08-07 | $3.10 | $3.10 | 382,300 | — | — |
| 2025-08-06 | $3.08 | $3.08 | 478,200 | — | — |
| 2025-08-05 | $3.32 | $3.32 | 1,033,800 | — | — |
| 2025-08-04 | $2.87 | $2.87 | 642,700 | — | — |
| 2025-08-01 | $2.44 | $2.44 | 155,400 | — | — |
| 2025-07-31 | $2.59 | $2.59 | 442,400 | — | — |
| 2025-07-30 | $2.27 | $2.27 | 348,100 | — | — |
| 2025-07-29 | $2.51 | $2.51 | 2,252,600 | — | — |
| 2025-07-28 | $2.27 | $2.27 | 229,700 | — | — |
| 2025-07-25 | $2.24 | $2.24 | 274,800 | — | — |
| 2025-07-24 | $2.35 | $2.35 | 208,500 | — | — |
| 2025-07-23 | $2.48 | $2.48 | 220,300 | — | — |
| 2025-07-22 | $2.36 | $2.36 | 288,700 | — | — |
| 2025-07-21 | $2.30 | $2.30 | 361,000 | — | — |
| 2025-07-18 | $2.42 | $2.42 | 320,100 | — | — |
| 2025-07-17 | $2.45 | $2.45 | 438,000 | — | — |
| 2025-07-16 | $2.58 | $2.58 | 440,500 | — | — |
| 2025-07-15 | $2.48 | $2.48 | 436,800 | — | — |
| 2025-07-14 | $2.73 | $2.73 | 319,600 | — | — |
| 2025-07-11 | $2.58 | $2.58 | 418,400 | — | — |
| 2025-07-10 | $2.85 | $2.85 | 379,900 | — | — |
| 2025-07-09 | $3.02 | $3.02 | 231,700 | — | — |
| 2025-07-08 | $3.19 | $3.19 | 174,000 | — | — |
| 2025-07-07 | $3.12 | $3.12 | 285,300 | — | — |
| 2025-07-03 | $3.26 | $3.26 | 181,600 | — | — |
| 2025-07-02 | $3.36 | $3.36 | 400,400 | — | — |
| 2025-07-01 | $3.01 | $3.01 | 502,700 | — | — |
| 2025-06-30 | $3.31 | $3.31 | 229,900 | — | — |
| 2025-06-27 | $3.31 | $3.31 | 503,900 | — | — |
| 2025-06-26 | $3.77 | $3.77 | 595,300 | — | — |
| 2025-06-25 | $3.62 | $3.62 | 462,400 | — | — |
| 2025-06-24 | $3.53 | $3.53 | 308,600 | — | — |
| 2025-06-23 | $3.44 | $3.44 | 513,100 | — | — |
| 2025-06-20 | $3.65 | $3.65 | 690,500 | — | — |
| 2025-06-18 | $3.30 | $3.30 | 581,500 | — | — |
| 2025-06-17 | $3.21 | $3.21 | 712,800 | — | — |
| 2025-06-16 | $3.53 | $3.53 | 606,200 | — | — |
| 2025-06-13 | $3.67 | $3.67 | 517,800 | — | — |
| 2025-06-12 | $3.81 | $3.81 | 593,600 | — | — |
| 2025-06-11 | $3.62 | $3.62 | 989,700 | — | — |
| 2025-06-10 | $3.34 | $3.34 | 2,067,600 | — | — |
| 2025-06-09 | $4.15 | $4.15 | 1,777,800 | — | — |
| 2025-06-06 | $4.90 | $4.90 | 2,614,800 | — | — |
| 2025-06-05 | $5.42 | $5.42 | 3,346,800 | — | — |
| 2025-06-04 | $4.80 | $4.80 | 2,143,800 | — | — |
| 2025-06-03 | $4.39 | $4.39 | 1,716,300 | — | — |
| 2025-06-02 | $4.18 | $4.18 | 1,363,100 | — | — |
| 2025-05-30 | $3.66 | $3.66 | 1,381,500 | — | — |
| 2025-05-29 | $3.30 | $3.30 | 2,982,500 | — | — |
| 2025-05-28 | $3.77 | $3.77 | 3,147,300 | — | — |
| 2025-05-27 | $3.24 | $3.24 | 1,907,800 | — | — |
| 2025-05-23 | $2.62 | $2.62 | 737,700 | — | — |
| 2025-05-22 | $2.60 | $2.60 | 971,600 | — | — |
| 2025-05-21 | $2.33 | $2.33 | 498,200 | — | — |
| 2025-05-20 | $2.12 | $2.12 | 527,100 | — | — |
| 2025-05-19 | $2.45 | $2.45 | 867,700 | — | — |
| 2025-05-16 | $2.41 | $2.41 | 2,203,600 | — | — |
| 2025-05-15 | $2.11 | $2.11 | 1,154,300 | — | — |
| 2025-05-14 | $1.75 | $1.75 | 473,300 | — | — |
| 2025-05-13 | $1.52 | $1.52 | 638,600 | — | — |
| 2025-05-12 | $1.60 | $1.60 | 1,858,900 | — | — |
| 2025-05-09 | $1.06 | $1.06 | 206,300 | — | — |
| 2025-05-08 | $1.01 | $1.01 | 404,400 | — | — |
| 2025-05-07 | $0.96 | $0.96 | 272,500 | — | — |
| 2025-05-06 | $0.99 | $0.99 | 658,900 | — | — |
| 2025-05-05 | $1.11 | $1.11 | 1,875,300 | — | — |
| 2025-05-02 | $0.91 | $0.91 | 101,500 | — | — |
| 2025-05-01 | $1.02 | $1.02 | 614,100 | — | — |
| 2025-04-30 | $0.87 | $0.87 | 608,900 | — | — |
| 2025-04-29 | $0.76 | $0.76 | 55,800 | — | — |
| 2025-04-28 | $0.74 | $0.74 | 73,700 | — | — |
| 2025-04-25 | $0.66 | $0.66 | 10,300 | — | — |
| 2025-04-24 | $0.71 | $0.71 | 12,900 | — | — |
| 2025-04-23 | $0.69 | $0.69 | 13,400 | — | — |
| 2025-04-22 | $0.70 | $0.70 | 11,800 | — | — |
| 2025-04-21 | $0.69 | $0.69 | 24,700 | — | — |
| 2025-04-17 | $0.69 | $0.69 | 12,700 | — | — |
| 2025-04-16 | $0.68 | $0.68 | 3,900 | — | — |
| 2025-04-15 | $0.65 | $0.65 | 17,600 | — | — |
| 2025-04-14 | $0.70 | $0.70 | 31,000 | — | — |
| 2025-04-11 | $0.69 | $0.69 | 10,600 | — | — |
| 2025-04-10 | $0.64 | $0.64 | 19,600 | — | — |
| 2025-04-09 | $0.65 | $0.65 | 68,200 | — | — |
| 2025-04-08 | $0.68 | $0.68 | 24,600 | — | — |
| 2025-04-07 | $0.71 | $0.71 | 23,400 | — | — |
| 2025-04-04 | $0.75 | $0.75 | 278,400 | — | — |
| 2025-04-03 | $0.81 | $0.81 | 7,600 | — | — |
| 2025-04-02 | $0.78 | $0.78 | 36,200 | — | — |
| 2025-04-01 | $0.80 | $0.80 | 4,800 | — | — |
| 2025-03-31 | $0.81 | $0.81 | 6,300 | — | — |
| 2025-03-28 | $0.85 | $0.85 | 14,700 | — | — |
| 2025-03-27 | $0.85 | $0.85 | 46,200 | — | — |
| 2025-03-26 | $0.84 | $0.84 | 30,900 | — | — |
| 2025-03-25 | $0.83 | $0.83 | 11,600 | — | — |
| 2025-03-24 | $0.80 | $0.80 | 31,600 | — | — |
| 2025-03-21 | $0.82 | $0.82 | 61,800 | — | — |
| 2025-03-20 | $0.78 | $0.78 | 34,200 | — | — |
| 2025-03-19 | $0.74 | $0.74 | 38,900 | — | — |
| 2025-03-18 | $0.73 | $0.73 | 11,700 | — | — |
| 2025-03-17 | $0.71 | $0.71 | 35,500 | — | — |
| 2025-03-14 | $0.70 | $0.70 | 57,600 | — | — |
| 2025-03-13 | $0.66 | $0.66 | 69,600 | — | — |
| 2025-03-12 | $0.77 | $0.77 | 359,400 | — | — |
| 2025-03-11 | $0.67 | $0.67 | 100,800 | — | — |
| 2025-03-10 | $0.69 | $0.69 | 48,000 | — | — |
| 2025-03-07 | $0.79 | $0.79 | 35,500 | — | — |
| 2025-03-06 | $0.76 | $0.76 | 47,500 | — | — |
| 2025-03-05 | $0.79 | $0.79 | 43,000 | — | — |
| 2025-03-04 | $0.79 | $0.79 | 358,400 | — | — |
| 2025-03-03 | $0.89 | $0.89 | 46,100 | — | — |
| 2025-02-28 | $0.84 | $0.84 | 7,700 | — | — |
| 2025-02-27 | $0.87 | $0.87 | 13,700 | — | — |
| 2025-02-26 | $0.84 | $0.84 | 48,400 | — | — |
| 2025-02-25 | $0.86 | $0.86 | 53,600 | — | — |
| 2025-02-24 | $0.95 | $0.95 | 59,700 | — | — |
| 2025-02-21 | $0.99 | $0.99 | 102,900 | — | — |
| 2025-02-20 | $1.08 | $1.08 | 52,800 | — | — |
| 2025-02-19 | $1.06 | $1.06 | 37,700 | — | — |
| 2025-02-18 | $1.04 | $1.04 | 41,300 | — | — |
| 2025-02-14 | $1.00 | $1.00 | 36,700 | — | — |
| 2025-02-13 | $0.95 | $0.95 | 36,200 | — | — |
| 2025-02-12 | $0.99 | $0.99 | 67,200 | — | — |
| 2025-02-11 | $0.99 | $0.99 | 33,600 | — | — |
| 2025-02-10 | $1.11 | $1.11 | 29,500 | — | — |
| 2025-02-07 | $1.12 | $1.12 | 44,800 | — | — |
| 2025-02-06 | $1.20 | $1.20 | 94,300 | — | — |
| 2025-02-05 | $1.01 | $1.01 | 63,000 | — | — |
| 2025-02-04 | $0.99 | $0.99 | 131,800 | — | — |
| 2025-02-03 | $1.14 | $1.14 | 327,200 | — | — |
| 2025-01-31 | $1.32 | $1.32 | 108,100 | — | — |
| 2025-01-30 | $1.48 | $1.48 | 0 | — | — |
| 2025-01-29 | $1.48 | $1.48 | 231,500 | — | — |
| 2025-01-28 | $1.68 | $1.68 | 337,900 | — | — |
| 2025-01-27 | $2.03 | $2.03 | 4,387,400 | — | — |
| 2025-01-24 | $1.84 | $1.84 | 1,278,800 | — | — |
| 2025-01-23 | $1.42 | $1.42 | 141,900 | — | — |
| 2025-01-22 | $1.41 | $1.41 | 28,900 | — | — |
| 2025-01-21 | $1.32 | $1.32 | 10,100 | — | — |
| 2025-01-17 | $1.40 | $1.40 | 1,900 | — | — |
| 2025-01-16 | $1.38 | $1.38 | 8,100 | — | — |
| 2025-01-15 | $1.40 | $1.40 | 5,600 | — | — |
| 2025-01-14 | $1.38 | $1.38 | 9,100 | — | — |
| 2025-01-13 | $1.35 | $1.35 | 10,800 | — | — |
| 2025-01-10 | $1.40 | $1.40 | 4,600 | — | — |
| 2025-01-08 | $1.41 | $1.41 | 4,400 | — | — |
| 2025-01-07 | $1.42 | $1.42 | 29,900 | — | — |
| 2025-01-06 | $1.40 | $1.40 | 21,500 | — | — |
| 2025-01-03 | $1.42 | $1.42 | 2,600 | — | — |
| 2025-01-02 | $1.42 | $1.42 | 5,100 | — | — |