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
- 2016-10-11 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 | $4.66 | $4.66 | 309,600 | — | — |
| 2025-12-30 | $4.13 | $4.13 | 248,400 | — | — |
| 2025-12-29 | $3.35 | $3.35 | 176,400 | — | — |
| 2025-12-26 | $2.98 | $2.98 | 291,800 | — | — |
| 2025-12-24 | $2.55 | $2.55 | 14,000 | — | — |
| 2025-12-23 | $2.63 | $2.63 | 102,600 | — | — |
| 2025-12-22 | $2.79 | $2.79 | 41,000 | — | — |
| 2025-12-19 | $2.33 | $2.33 | 53,900 | — | — |
| 2025-12-18 | $2.01 | $2.01 | 78,300 | — | — |
| 2025-12-17 | $2.18 | $2.18 | 71,200 | — | — |
| 2025-12-16 | $2.40 | $2.40 | 57,700 | — | — |
| 2025-12-15 | $2.56 | $2.56 | 37,500 | — | — |
| 2025-12-12 | $2.94 | $2.94 | 50,600 | — | — |
| 2025-12-11 | $3.13 | $3.13 | 166,500 | — | — |
| 2025-12-10 | $2.60 | $2.60 | 73,600 | — | — |
| 2025-12-09 | $2.40 | $2.40 | 22,000 | — | — |
| 2025-12-08 | $2.39 | $2.39 | 45,500 | — | — |
| 2025-12-05 | $2.40 | $2.40 | 36,800 | — | — |
| 2025-12-04 | $2.56 | $2.56 | 86,200 | — | — |
| 2025-12-03 | $2.32 | $2.32 | 62,900 | — | — |
| 2025-12-02 | $2.27 | $2.27 | 37,300 | — | — |
| 2025-12-01 | $2.48 | $2.48 | 93,900 | — | — |
| 2025-11-28 | $2.99 | $2.99 | 896,800 | — | — |
| 2025-11-26 | $2.84 | $2.84 | 74,000 | — | — |
| 2025-11-25 | $2.79 | $2.79 | 39,700 | — | — |
| 2025-11-24 | $2.89 | $2.89 | 38,100 | — | — |
| 2025-11-21 | $2.62 | $2.62 | 91,700 | — | — |
| 2025-11-20 | $2.49 | $2.49 | 133,700 | — | — |
| 2025-11-19 | $3.08 | $3.08 | 460,600 | — | — |
| 2025-11-18 | $3.84 | $3.84 | 16,100 | — | — |
| 2025-11-17 | $3.79 | $3.79 | 13,600 | — | — |
| 2025-11-14 | $3.77 | $3.77 | 51,800 | — | — |
| 2025-11-13 | $3.67 | $3.67 | 165,000 | — | — |
| 2025-11-12 | $3.85 | $3.85 | 44,500 | — | — |
| 2025-11-11 | $3.73 | $3.73 | 24,000 | — | — |
| 2025-11-10 | $3.84 | $3.84 | 28,400 | — | — |
| 2025-11-07 | $3.90 | $3.90 | 143,100 | — | — |
| 2025-11-06 | $3.46 | $3.46 | 153,700 | — | — |
| 2025-11-05 | $4.22 | $4.22 | 23,700 | — | — |
| 2025-11-04 | $4.06 | $4.06 | 62,700 | — | — |
| 2025-11-03 | $4.04 | $4.04 | 68,400 | — | — |
| 2025-10-31 | $4.25 | $4.25 | 43,900 | — | — |
| 2025-10-30 | $4.43 | $4.43 | 69,500 | — | — |
| 2025-10-29 | $4.46 | $4.46 | 145,300 | — | — |
| 2025-10-28 | $3.95 | $3.95 | 38,900 | — | — |
| 2025-10-27 | $4.09 | $4.09 | 85,800 | — | — |
| 2025-10-24 | $4.04 | $4.04 | 143,900 | — | — |
| 2025-10-23 | $4.36 | $4.36 | 267,600 | — | — |
| 2025-10-22 | $4.38 | $4.38 | 125,700 | — | — |
| 2025-10-21 | $4.06 | $4.06 | 141,200 | — | — |
| 2025-10-20 | $4.34 | $4.34 | 163,100 | — | — |
| 2025-10-17 | $4.96 | $4.96 | 237,400 | — | — |
| 2025-10-16 | $4.89 | $4.89 | 133,100 | — | — |
| 2025-10-15 | $5.11 | $5.11 | 300,400 | — | — |
| 2025-10-14 | $5.40 | $5.40 | 290,400 | — | — |
| 2025-10-13 | $5.63 | $5.63 | 309,400 | — | — |
| 2025-10-10 | $5.24 | $5.24 | 385,000 | — | — |
| 2025-10-09 | $4.66 | $4.66 | 210,800 | — | — |
| 2025-10-08 | $4.00 | $4.00 | 123,800 | — | — |
| 2025-10-07 | $4.12 | $4.12 | 75,700 | — | — |
| 2025-10-06 | $4.21 | $4.21 | 104,700 | — | — |
| 2025-10-03 | $4.35 | $4.35 | 116,100 | — | — |
| 2025-10-02 | $4.34 | $4.34 | 479,700 | — | — |
| 2025-10-01 | $4.29 | $4.29 | 3,747,400 | — | — |
| 2025-09-30 | $5.00 | $5.00 | 129,300 | — | — |
| 2025-09-29 | $4.96 | $4.96 | 229,800 | — | — |
| 2025-09-26 | $4.75 | $4.75 | 93,000 | — | — |
| 2025-09-25 | $4.71 | $4.71 | 44,200 | — | — |
| 2025-09-24 | $5.01 | $5.01 | 47,900 | — | — |
| 2025-09-23 | $5.09 | $5.09 | 62,100 | — | — |
| 2025-09-22 | $4.99 | $4.99 | 202,700 | — | — |
| 2025-09-19 | $5.16 | $5.16 | 161,600 | — | — |
| 2025-09-18 | $4.60 | $4.60 | 295,200 | — | — |
| 2025-09-17 | $4.78 | $4.78 | 298,300 | — | — |
| 2025-09-16 | $4.06 | $4.06 | 393,100 | — | — |
| 2025-09-15 | $3.59 | $3.59 | 325,500 | — | — |
| 2025-09-12 | $3.15 | $3.15 | 616,300 | — | — |
| 2025-09-11 | $2.30 | $2.30 | 134,000 | — | — |
| 2025-09-10 | $2.48 | $2.48 | 82,000 | — | — |
| 2025-09-09 | $2.32 | $2.32 | 47,800 | — | — |
| 2025-09-08 | $2.63 | $2.63 | 17,400 | — | — |
| 2025-09-05 | $2.70 | $2.70 | 16,300 | — | — |
| 2025-09-04 | $2.65 | $2.65 | 29,100 | — | — |
| 2025-09-03 | $2.77 | $2.77 | 114,100 | — | — |
| 2025-09-02 | $2.74 | $2.74 | 375,900 | — | — |
| 2025-08-29 | $2.28 | $2.28 | 117,000 | — | — |
| 2025-08-28 | $2.15 | $2.15 | 274,200 | — | — |
| 2025-08-27 | $1.91 | $1.91 | 47,600 | — | — |
| 2025-08-26 | $1.90 | $1.90 | 104,900 | — | — |
| 2025-08-25 | $2.05 | $2.05 | 40,400 | — | — |
| 2025-08-22 | $2.04 | $2.04 | 163,800 | — | — |
| 2025-08-21 | $2.03 | $2.03 | 115,500 | — | — |
| 2025-08-20 | $2.06 | $2.06 | 219,600 | — | — |
| 2025-08-19 | $1.93 | $1.93 | 204,900 | — | — |
| 2025-08-18 | $2.16 | $2.16 | 409,000 | — | — |
| 2025-08-15 | $1.83 | $1.83 | 112,500 | — | — |
| 2025-08-14 | $1.84 | $1.84 | 263,300 | — | — |
| 2025-08-13 | $1.88 | $1.88 | 542,033 | — | — |
| 2025-08-12 | $1.95 | $1.95 | 1,513,500 | — | — |
| 2025-08-11 | $1.82 | $1.82 | 100,670,733 | — | — |
| 2025-08-08 | $1.10 | $1.10 | 53,733 | — | — |
| 2025-08-07 | $1.17 | $1.17 | 56,633 | — | — |
| 2025-08-06 | $1.32 | $1.32 | 120,167 | — | — |
| 2025-08-05 | $1.24 | $1.24 | 7,633 | — | — |
| 2025-08-04 | $1.28 | $1.28 | 12,833 | — | — |
| 2025-08-01 | $1.26 | $1.26 | 62,000 | — | — |
| 2025-07-31 | $1.32 | $1.32 | 28,833 | — | — |
| 2025-07-30 | $1.37 | $1.37 | 30,733 | — | — |
| 2025-07-29 | $1.41 | $1.41 | 39,500 | — | — |
| 2025-07-28 | $1.41 | $1.41 | 34,067 | — | — |
| 2025-07-25 | $1.44 | $1.44 | 16,767 | — | — |
| 2025-07-24 | $1.45 | $1.45 | 44,333 | — | — |
| 2025-07-23 | $1.48 | $1.48 | 11,167 | — | — |
| 2025-07-22 | $1.49 | $1.49 | 26,567 | — | — |
| 2025-07-21 | $1.48 | $1.48 | 60,600 | — | — |
| 2025-07-18 | $1.42 | $1.42 | 86,000 | — | — |
| 2025-07-17 | $1.42 | $1.42 | 121,833 | — | — |
| 2025-07-16 | $1.35 | $1.35 | 37,500 | — | — |
| 2025-07-15 | $1.41 | $1.41 | 68,833 | — | — |
| 2025-07-14 | $1.45 | $1.45 | 119,500 | — | — |
| 2025-07-11 | $1.47 | $1.47 | 94,833 | — | — |
| 2025-07-10 | $1.46 | $1.46 | 227,567 | — | — |
| 2025-07-09 | $1.65 | $1.65 | 7,013,900 | — | — |
| 2025-07-08 | $1.59 | $1.59 | 1,250,600 | — | — |
| 2025-07-07 | $1.19 | $1.19 | 23,933 | — | — |
| 2025-07-03 | $1.21 | $1.21 | 22,700 | — | — |
| 2025-07-02 | $1.22 | $1.22 | 37,267 | — | — |
| 2025-07-01 | $1.17 | $1.17 | 26,467 | — | — |
| 2025-06-30 | $1.20 | $1.20 | 52,467 | — | — |
| 2025-06-27 | $1.14 | $1.14 | 147,433 | — | — |
| 2025-06-26 | $1.31 | $1.31 | 350,633 | — | — |
| 2025-06-25 | $1.39 | $1.39 | 68,500 | — | — |
| 2025-06-24 | $1.43 | $1.43 | 78,867 | — | — |
| 2025-06-23 | $1.50 | $1.50 | 83,100 | — | — |
| 2025-06-20 | $1.59 | $1.59 | 593,967 | — | — |
| 2025-06-18 | $1.45 | $1.45 | 46,167 | — | — |
| 2025-06-17 | $1.41 | $1.41 | 124,467 | — | — |
| 2025-06-16 | $1.50 | $1.50 | 54,433 | — | — |
| 2025-06-13 | $1.47 | $1.47 | 81,100 | — | — |
| 2025-06-12 | $1.65 | $1.65 | 725,033 | — | — |
| 2025-06-11 | $1.71 | $1.71 | 80,500 | — | — |
| 2025-06-10 | $1.77 | $1.77 | 251,400 | — | — |
| 2025-06-09 | $1.61 | $1.61 | 370,433 | — | — |
| 2025-06-06 | $1.56 | $1.56 | 120,500 | — | — |
| 2025-06-05 | $1.48 | $1.48 | 167,700 | — | — |
| 2025-06-04 | $1.34 | $1.34 | 75,333 | — | — |
| 2025-06-03 | $1.35 | $1.35 | 206,633 | — | — |
| 2025-06-02 | $1.32 | $1.32 | 363,867 | — | — |
| 2025-05-30 | $1.30 | $1.30 | 1,688,567 | — | — |
| 2025-05-29 | $1.24 | $1.24 | 17,464,067 | — | — |
| 2025-05-28 | $1.18 | $1.18 | 31,167 | — | — |
| 2025-05-27 | $1.19 | $1.19 | 21,067 | — | — |
| 2025-05-23 | $1.14 | $1.14 | 34,733 | — | — |
| 2025-05-22 | $1.25 | $1.25 | 435,200 | — | — |
| 2025-05-21 | $1.19 | $1.19 | 19,833 | — | — |
| 2025-05-20 | $1.29 | $1.29 | 10,633 | — | — |
| 2025-05-19 | $1.23 | $1.23 | 16,933 | — | — |
| 2025-05-16 | $1.27 | $1.27 | 242,067 | — | — |
| 2025-05-15 | $1.29 | $1.29 | 11,867 | — | — |
| 2025-05-14 | $1.25 | $1.25 | 79,600 | — | — |
| 2025-05-13 | $1.19 | $1.19 | 59,933 | — | — |
| 2025-05-12 | $1.26 | $1.26 | 63,333 | — | — |
| 2025-05-09 | $1.26 | $1.26 | 48,833 | — | — |
| 2025-05-08 | $1.20 | $1.20 | 132,933 | — | — |
| 2025-05-07 | $1.14 | $1.14 | 25,767 | — | — |
| 2025-05-06 | $1.07 | $1.07 | 11,767 | — | — |
| 2025-05-05 | $1.06 | $1.06 | 11,667 | — | — |
| 2025-05-02 | $1.09 | $1.09 | 12,633 | — | — |
| 2025-05-01 | $1.07 | $1.07 | 6,700 | — | — |
| 2025-04-30 | $1.02 | $1.02 | 31,267 | — | — |
| 2025-04-29 | $1.06 | $1.06 | 6,767 | — | — |
| 2025-04-28 | $1.10 | $1.10 | 6,300 | — | — |
| 2025-04-25 | $1.08 | $1.08 | 43,633 | — | — |
| 2025-04-24 | $1.13 | $1.13 | 47,500 | — | — |
| 2025-04-23 | $1.09 | $1.09 | 5,467 | — | — |
| 2025-04-22 | $1.08 | $1.08 | 20,067 | — | — |
| 2025-04-21 | $1.06 | $1.06 | 30,067 | — | — |
| 2025-04-17 | $1.13 | $1.13 | 32,133 | — | — |
| 2025-04-16 | $1.14 | $1.14 | 13,100 | — | — |
| 2025-04-15 | $1.20 | $1.20 | 19,233 | — | — |
| 2025-04-14 | $1.22 | $1.22 | 19,567 | — | — |
| 2025-04-11 | $1.17 | $1.17 | 85,533 | — | — |
| 2025-04-10 | $1.21 | $1.21 | 52,300 | — | — |
| 2025-04-09 | $1.31 | $1.31 | 67,567 | — | — |
| 2025-04-08 | $1.26 | $1.26 | 100,800 | — | — |
| 2025-04-07 | $1.47 | $1.47 | 186,433 | — | — |
| 2025-04-04 | $1.53 | $1.53 | 5,953,700 | — | — |
| 2025-04-03 | $1.31 | $1.31 | 2,589,200 | — | — |
| 2025-04-02 | $1.23 | $1.23 | 10,300 | — | — |
| 2025-04-01 | $1.23 | $1.23 | 53,367 | — | — |
| 2025-03-31 | $1.44 | $1.44 | 8,867 | — | — |
| 2025-03-28 | $1.44 | $1.44 | 26,433 | — | — |
| 2025-03-27 | $1.61 | $1.61 | 9,600 | — | — |
| 2025-03-26 | $1.74 | $1.74 | 14,867 | — | — |
| 2025-03-25 | $1.66 | $1.66 | 11,633 | — | — |
| 2025-03-24 | $1.79 | $1.79 | 39,800 | — | — |
| 2025-03-21 | $1.82 | $1.82 | 37,333 | — | — |
| 2025-03-20 | $1.54 | $1.54 | 8,800 | — | — |
| 2025-03-19 | $1.58 | $1.58 | 8,933 | — | — |
| 2025-03-18 | $1.65 | $1.65 | 26,533 | — | — |
| 2025-03-17 | $1.60 | $1.60 | 35,033 | — | — |
| 2025-03-14 | $1.45 | $1.45 | 15,767 | — | — |
| 2025-03-13 | $1.42 | $1.42 | 7,233 | — | — |
| 2025-03-12 | $1.50 | $1.50 | 20,233 | — | — |
| 2025-03-11 | $1.43 | $1.43 | 69,267 | — | — |
| 2025-03-10 | $1.44 | $1.44 | 27,100 | — | — |
| 2025-03-07 | $1.65 | $1.65 | 48,033 | — | — |
| 2025-03-06 | $1.68 | $1.68 | 129,100 | — | — |
| 2025-03-05 | $1.70 | $1.70 | 58,067 | — | — |
| 2025-03-04 | $1.53 | $1.53 | 195,067 | — | — |
| 2025-03-03 | $1.83 | $1.83 | 3,077,067 | — | — |
| 2025-02-28 | $1.49 | $1.49 | 3,267 | — | — |
| 2025-02-27 | $1.42 | $1.42 | 5,100 | — | — |
| 2025-02-26 | $1.43 | $1.43 | 4,067 | — | — |
| 2025-02-25 | $1.42 | $1.42 | 6,867 | — | — |
| 2025-02-24 | $1.44 | $1.44 | 4,467 | — | — |
| 2025-02-21 | $1.48 | $1.48 | 16,933 | — | — |
| 2025-02-20 | $1.55 | $1.55 | 1,333 | — | — |
| 2025-02-19 | $1.53 | $1.53 | 3,233 | — | — |
| 2025-02-18 | $1.50 | $1.50 | 7,967 | — | — |
| 2025-02-14 | $1.54 | $1.54 | 13,333 | — | — |
| 2025-02-13 | $1.52 | $1.52 | 4,267 | — | — |
| 2025-02-12 | $1.48 | $1.48 | 28,733 | — | — |
| 2025-02-11 | $1.50 | $1.50 | 19,067 | — | — |
| 2025-02-10 | $1.50 | $1.50 | 22,033 | — | — |
| 2025-02-07 | $1.65 | $1.65 | 73,200 | — | — |
| 2025-02-06 | $1.52 | $1.52 | 12,633 | — | — |
| 2025-02-05 | $1.65 | $1.65 | 14,367 | — | — |
| 2025-02-04 | $1.62 | $1.62 | 23,433 | — | — |
| 2025-02-03 | $1.71 | $1.71 | 49,433 | — | — |
| 2025-01-31 | $1.49 | $1.49 | 22,200 | — | — |
| 2025-01-30 | $1.50 | $1.50 | 22,900 | — | — |
| 2025-01-29 | $1.50 | $1.50 | 80,667 | — | — |
| 2025-01-28 | $1.50 | $1.50 | 6,600 | — | — |
| 2025-01-27 | $1.53 | $1.53 | 19,133 | — | — |
| 2025-01-24 | $1.50 | $1.50 | 16,367 | — | — |
| 2025-01-23 | $1.50 | $1.50 | 11,400 | — | — |
| 2025-01-22 | $1.53 | $1.53 | 7,900 | — | — |
| 2025-01-21 | $1.64 | $1.64 | 94,567 | — | — |
| 2025-01-17 | $1.62 | $1.62 | 5,100 | — | — |
| 2025-01-16 | $1.58 | $1.58 | 6,633 | — | — |
| 2025-01-15 | $1.69 | $1.69 | 13,100 | — | — |
| 2025-01-14 | $1.67 | $1.67 | 7,167 | — | — |
| 2025-01-13 | $1.61 | $1.61 | 14,400 | — | — |
| 2025-01-10 | $1.77 | $1.77 | 20,900 | — | — |
| 2025-01-08 | $1.86 | $1.86 | 20,133 | — | — |
| 2025-01-07 | $2.04 | $2.04 | 9,167 | — | — |
| 2025-01-06 | $1.97 | $1.97 | 47,000 | — | — |
| 2025-01-03 | $1.86 | $1.86 | 23,700 | — | — |
| 2025-01-02 | $1.94 | $1.94 | 13,267 | — | — |