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
- 2018-03-27 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 | $0.79 | $0.79 | 1,683,500 | — | — |
| 2025-12-30 | $0.81 | $0.81 | 2,948,400 | — | — |
| 2025-12-29 | $0.92 | $0.92 | 4,409,400 | — | — |
| 2025-12-26 | $0.83 | $0.83 | 1,954,700 | — | — |
| 2025-12-24 | $0.85 | $0.85 | 1,533,600 | — | — |
| 2025-12-23 | $0.81 | $0.81 | 2,681,000 | — | — |
| 2025-12-22 | $0.77 | $0.77 | 4,642,300 | — | — |
| 2025-12-19 | $0.76 | $0.76 | 2,394,300 | — | — |
| 2025-12-18 | $0.74 | $0.74 | 2,755,400 | — | — |
| 2025-12-17 | $0.70 | $0.70 | 1,929,000 | — | — |
| 2025-12-16 | $0.72 | $0.72 | 2,509,700 | — | — |
| 2025-12-15 | $0.63 | $0.63 | 1,374,300 | — | — |
| 2025-12-12 | $0.66 | $0.66 | 942,100 | — | — |
| 2025-12-11 | $0.65 | $0.65 | 1,027,100 | — | — |
| 2025-12-10 | $0.67 | $0.67 | 1,270,500 | — | — |
| 2025-12-09 | $0.64 | $0.64 | 812,900 | — | — |
| 2025-12-08 | $0.65 | $0.65 | 1,081,100 | — | — |
| 2025-12-05 | $0.61 | $0.61 | 1,098,600 | — | — |
| 2025-12-04 | $0.63 | $0.63 | 1,567,500 | — | — |
| 2025-12-03 | $0.61 | $0.61 | 1,946,300 | — | — |
| 2025-12-02 | $0.76 | $0.76 | 553,100 | — | — |
| 2025-12-01 | $0.78 | $0.78 | 318,800 | — | — |
| 2025-11-28 | $0.79 | $0.79 | 258,300 | — | — |
| 2025-11-26 | $0.80 | $0.80 | 675,900 | — | — |
| 2025-11-25 | $0.75 | $0.75 | 521,400 | — | — |
| 2025-11-24 | $0.76 | $0.76 | 713,300 | — | — |
| 2025-11-21 | $0.73 | $0.73 | 761,500 | — | — |
| 2025-11-20 | $0.71 | $0.71 | 968,300 | — | — |
| 2025-11-19 | $0.68 | $0.68 | 823,700 | — | — |
| 2025-11-18 | $0.66 | $0.66 | 774,900 | — | — |
| 2025-11-17 | $0.69 | $0.69 | 1,951,600 | — | — |
| 2025-11-14 | $0.92 | $0.92 | 13,255,000 | — | — |
| 2025-11-13 | $0.73 | $0.73 | 1,259,000 | — | — |
| 2025-11-12 | $0.73 | $0.73 | 604,800 | — | — |
| 2025-11-11 | $0.68 | $0.68 | 278,500 | — | — |
| 2025-11-10 | $0.66 | $0.66 | 604,700 | — | — |
| 2025-11-07 | $0.62 | $0.62 | 381,300 | — | — |
| 2025-11-06 | $0.55 | $0.55 | 301,900 | — | — |
| 2025-11-05 | $0.61 | $0.61 | 182,700 | — | — |
| 2025-11-04 | $0.62 | $0.62 | 237,700 | — | — |
| 2025-11-03 | $0.62 | $0.62 | 402,000 | — | — |
| 2025-10-31 | $0.63 | $0.63 | 177,100 | — | — |
| 2025-10-30 | $0.63 | $0.63 | 427,300 | — | — |
| 2025-10-29 | $0.60 | $0.60 | 834,500 | — | — |
| 2025-10-28 | $0.67 | $0.67 | 218,200 | — | — |
| 2025-10-27 | $0.69 | $0.69 | 398,900 | — | — |
| 2025-10-24 | $0.69 | $0.68 | 743,500 | — | — |
| 2025-10-23 | $0.73 | $0.73 | 1,131,200 | — | — |
| 2025-10-22 | $0.67 | $0.67 | 542,000 | — | — |
| 2025-10-21 | $0.70 | $0.70 | 591,800 | — | — |
| 2025-10-20 | $0.73 | $0.73 | 884,200 | — | — |
| 2025-10-17 | $0.69 | $0.69 | 360,200 | — | — |
| 2025-10-16 | $0.68 | $0.68 | 699,000 | — | — |
| 2025-10-15 | $0.73 | $0.73 | 1,492,800 | — | — |
| 2025-10-14 | $0.72 | $0.72 | 785,200 | — | — |
| 2025-10-13 | $0.74 | $0.74 | 826,900 | — | — |
| 2025-10-10 | $0.68 | $0.68 | 1,603,900 | — | — |
| 2025-10-09 | $0.75 | $0.75 | 6,941,700 | — | — |
| 2025-10-08 | $1.08 | $1.08 | 67,194,700 | — | — |
| 2025-10-07 | $0.75 | $0.75 | 2,732,800 | — | — |
| 2025-10-06 | $0.71 | $0.71 | 1,182,500 | — | — |
| 2025-10-03 | $0.64 | $0.64 | 320,900 | — | — |
| 2025-10-02 | $0.64 | $0.64 | 366,900 | — | — |
| 2025-10-01 | $0.65 | $0.65 | 627,300 | — | — |
| 2025-09-30 | $0.59 | $0.59 | 374,800 | — | — |
| 2025-09-29 | $0.58 | $0.58 | 2,075,400 | — | — |
| 2025-09-26 | $0.77 | $0.77 | 1,992,800 | — | — |
| 2025-09-25 | $0.76 | $0.76 | 181,300 | — | — |
| 2025-09-24 | $0.80 | $0.80 | 112,500 | — | — |
| 2025-09-23 | $0.83 | $0.83 | 129,900 | — | — |
| 2025-09-22 | $0.80 | $0.80 | 134,500 | — | — |
| 2025-09-19 | $0.78 | $0.78 | 253,900 | — | — |
| 2025-09-18 | $0.82 | $0.82 | 113,900 | — | — |
| 2025-09-17 | $0.79 | $0.79 | 305,800 | — | — |
| 2025-09-16 | $0.83 | $0.83 | 285,900 | — | — |
| 2025-09-15 | $0.80 | $0.80 | 311,300 | — | — |
| 2025-09-12 | $0.81 | $0.81 | 292,400 | — | — |
| 2025-09-11 | $0.75 | $0.75 | 600,400 | — | — |
| 2025-09-10 | $0.80 | $0.80 | 1,078,800 | — | — |
| 2025-09-09 | $0.75 | $0.75 | 197,700 | — | — |
| 2025-09-08 | $0.86 | $0.86 | 908,400 | — | — |
| 2025-09-05 | $0.95 | $0.95 | 3,358,000 | — | — |
| 2025-09-04 | $0.93 | $0.93 | 96,200 | — | — |
| 2025-09-03 | $0.94 | $0.94 | 185,300 | — | — |
| 2025-09-02 | $0.90 | $0.90 | 150,400 | — | — |
| 2025-08-29 | $0.94 | $0.93 | 100,200 | — | — |
| 2025-08-28 | $0.97 | $0.97 | 195,300 | — | — |
| 2025-08-27 | $1.14 | $1.14 | 100,900 | — | — |
| 2025-08-26 | $1.14 | $1.14 | 66,100 | — | — |
| 2025-08-25 | $1.09 | $1.09 | 99,700 | — | — |
| 2025-08-22 | $1.11 | $1.11 | 96,200 | — | — |
| 2025-08-21 | $1.07 | $1.07 | 106,200 | — | — |
| 2025-08-20 | $1.08 | $1.08 | 488,100 | — | — |
| 2025-08-19 | $1.33 | $1.33 | 154,700 | — | — |
| 2025-08-18 | $1.49 | $1.48 | 90,400 | — | — |
| 2025-08-15 | $1.34 | $1.34 | 263,700 | — | — |
| 2025-08-14 | $1.45 | $1.45 | 132,400 | — | — |
| 2025-08-13 | $1.68 | $1.68 | 38,900 | — | — |
| 2025-08-12 | $1.75 | $1.75 | 56,200 | — | — |
| 2025-08-11 | $1.74 | $1.74 | 45,000 | — | — |
| 2025-08-08 | $1.79 | $1.79 | 26,600 | — | — |
| 2025-08-07 | $1.83 | $1.83 | 33,300 | — | — |
| 2025-08-06 | $1.74 | $1.74 | 98,700 | — | — |
| 2025-08-05 | $1.77 | $1.77 | 41,500 | — | — |
| 2025-08-04 | $1.78 | $1.78 | 54,600 | — | — |
| 2025-08-01 | $1.81 | $1.81 | 38,700 | — | — |
| 2025-07-31 | $1.86 | $1.86 | 118,400 | — | — |
| 2025-07-30 | $2.00 | $2.00 | 119,400 | — | — |
| 2025-07-29 | $2.04 | $2.04 | 70,900 | — | — |
| 2025-07-28 | $2.10 | $2.10 | 81,600 | — | — |
| 2025-07-25 | $2.06 | $2.06 | 81,600 | — | — |
| 2025-07-24 | $2.14 | $2.14 | 83,700 | — | — |
| 2025-07-23 | $2.12 | $2.12 | 157,700 | — | — |
| 2025-07-22 | $1.99 | $1.98 | 39,900 | — | — |
| 2025-07-21 | $2.02 | $2.02 | 101,800 | — | — |
| 2025-07-18 | $2.06 | $2.06 | 38,900 | — | — |
| 2025-07-17 | $2.03 | $2.03 | 23,600 | — | — |
| 2025-07-16 | $2.04 | $2.04 | 35,500 | — | — |
| 2025-07-15 | $2.00 | $2.00 | 98,600 | — | — |
| 2025-07-14 | $2.14 | $2.14 | 56,700 | — | — |
| 2025-07-11 | $2.23 | $2.23 | 62,300 | — | — |
| 2025-07-10 | $2.29 | $2.29 | 101,000 | — | — |
| 2025-07-09 | $2.13 | $2.13 | 101,300 | — | — |
| 2025-07-08 | $2.05 | $2.05 | 256,100 | — | — |
| 2025-07-07 | $2.17 | $2.17 | 477,100 | — | — |
| 2025-07-03 | $2.80 | $2.80 | 126,300 | — | — |
| 2025-07-02 | $3.10 | $3.10 | 85,600 | — | — |
| 2025-07-01 | $3.40 | $3.40 | 43,500 | — | — |
| 2025-06-30 | $3.58 | $3.58 | 56,600 | — | — |
| 2025-06-27 | $3.54 | $3.54 | 69,200 | — | — |
| 2025-06-26 | $3.80 | $3.80 | 211,500 | — | — |
| 2025-06-25 | $3.36 | $3.36 | 181,500 | — | — |
| 2025-06-24 | $3.32 | $3.32 | 106,900 | — | — |
| 2025-06-23 | $3.21 | $3.21 | 69,500 | — | — |
| 2025-06-20 | $3.05 | $3.05 | 18,000 | — | — |
| 2025-06-18 | $2.94 | $2.94 | 25,200 | — | — |
| 2025-06-17 | $2.80 | $2.80 | 38,500 | — | — |
| 2025-06-16 | $2.82 | $2.82 | 57,700 | — | — |
| 2025-06-13 | $2.84 | $2.84 | 67,800 | — | — |
| 2025-06-12 | $2.82 | $2.82 | 75,300 | — | — |
| 2025-06-11 | $3.18 | $3.18 | 113,200 | — | — |
| 2025-06-10 | $3.04 | $3.04 | 98,800 | — | — |
| 2025-06-09 | $3.02 | $3.02 | 217,000 | — | — |
| 2025-06-06 | $2.68 | $2.68 | 23,400 | — | — |
| 2025-06-05 | $2.70 | $2.70 | 19,000 | — | — |
| 2025-06-04 | $2.69 | $2.69 | 28,900 | — | — |
| 2025-06-03 | $2.82 | $2.82 | 20,700 | — | — |
| 2025-06-02 | $2.71 | $2.71 | 25,200 | — | — |
| 2025-05-30 | $2.58 | $2.58 | 31,000 | — | — |
| 2025-05-29 | $2.70 | $2.70 | 26,300 | — | — |
| 2025-05-28 | $2.84 | $2.84 | 42,900 | — | — |
| 2025-05-27 | $2.89 | $2.89 | 100,500 | — | — |
| 2025-05-23 | $2.89 | $2.89 | 100,300 | — | — |
| 2025-05-22 | $2.67 | $2.67 | 196,700 | — | — |
| 2025-05-21 | $2.66 | $2.66 | 466,200 | — | — |
| 2025-05-20 | $2.17 | $2.17 | 66,700 | — | — |
| 2025-05-19 | $2.24 | $2.24 | 532,500 | — | — |
| 2025-05-16 | $2.23 | $2.23 | 8,800 | — | — |
| 2025-05-15 | $2.24 | $2.24 | 2,800 | — | — |
| 2025-05-14 | $2.19 | $2.19 | 9,800 | — | — |
| 2025-05-13 | $2.18 | $2.18 | 15,300 | — | — |
| 2025-05-12 | $2.30 | $2.30 | 5,100 | — | — |
| 2025-05-09 | $2.27 | $2.27 | 9,100 | — | — |
| 2025-05-08 | $2.34 | $2.34 | 2,100 | — | — |
| 2025-05-07 | $2.38 | $2.38 | 1,400 | — | — |
| 2025-05-06 | $2.38 | $2.38 | 2,700 | — | — |
| 2025-05-05 | $2.29 | $2.29 | 2,600 | — | — |
| 2025-05-02 | $2.33 | $2.33 | 9,400 | — | — |
| 2025-05-01 | $2.45 | $2.45 | 9,300 | — | — |
| 2025-04-30 | $2.42 | $2.42 | 23,400 | — | — |
| 2025-04-29 | $2.30 | $2.30 | 190,100 | — | — |
| 2025-04-28 | $2.30 | $2.30 | 8,800 | — | — |
| 2025-04-25 | $2.28 | $2.28 | 10,900 | — | — |
| 2025-04-24 | $2.28 | $2.28 | 4,600 | — | — |
| 2025-04-23 | $2.23 | $2.23 | 18,800 | — | — |
| 2025-04-22 | $2.16 | $2.16 | 11,400 | — | — |
| 2025-04-21 | $2.17 | $2.17 | 5,000 | — | — |
| 2025-04-17 | $2.27 | $2.27 | 7,000 | — | — |
| 2025-04-16 | $2.25 | $2.25 | 12,000 | — | — |
| 2025-04-15 | $2.37 | $2.37 | 2,400 | — | — |
| 2025-04-14 | $2.29 | $2.29 | 3,400 | — | — |
| 2025-04-11 | $2.23 | $2.23 | 10,700 | — | — |
| 2025-04-10 | $2.31 | $2.31 | 10,000 | — | — |
| 2025-04-09 | $2.20 | $2.20 | 39,700 | — | — |
| 2025-04-08 | $2.32 | $2.32 | 31,700 | — | — |
| 2025-04-07 | $2.26 | $2.26 | 29,400 | — | — |
| 2025-04-04 | $2.35 | $2.35 | 17,100 | — | — |
| 2025-04-03 | $2.33 | $2.33 | 12,700 | — | — |
| 2025-04-02 | $2.36 | $2.36 | 13,700 | — | — |
| 2025-04-01 | $2.37 | $2.37 | 17,300 | — | — |
| 2025-03-31 | $2.15 | $2.15 | 19,800 | — | — |
| 2025-03-28 | $2.40 | $2.40 | 15,600 | — | — |
| 2025-03-27 | $2.30 | $2.30 | 14,700 | — | — |
| 2025-03-26 | $2.42 | $2.42 | 13,200 | — | — |
| 2025-03-25 | $2.36 | $2.36 | 18,500 | — | — |
| 2025-03-24 | $2.33 | $2.33 | 14,500 | — | — |
| 2025-03-21 | $2.50 | $2.50 | 50,000 | — | — |
| 2025-03-20 | $2.26 | $2.26 | 25,600 | — | — |
| 2025-03-19 | $2.40 | $2.40 | 17,300 | — | — |
| 2025-03-18 | $2.46 | $2.46 | 38,300 | — | — |
| 2025-03-17 | $2.40 | $2.40 | 91,800 | — | — |
| 2025-03-14 | $2.56 | $2.56 | 20,500 | — | — |
| 2025-03-13 | $2.48 | $2.48 | 61,000 | — | — |
| 2025-03-12 | $2.49 | $2.49 | 47,100 | — | — |
| 2025-03-11 | $2.48 | $2.48 | 41,300 | — | — |
| 2025-03-10 | $2.49 | $2.49 | 33,000 | — | — |
| 2025-03-07 | $2.44 | $2.44 | 53,500 | — | — |
| 2025-03-06 | $2.37 | $2.37 | 59,600 | — | — |
| 2025-03-05 | $2.43 | $2.43 | 80,200 | — | — |
| 2025-03-04 | $2.18 | $2.18 | 44,200 | — | — |
| 2025-03-03 | $2.33 | $2.33 | 55,400 | — | — |
| 2025-02-28 | $2.38 | $2.38 | 59,600 | — | — |
| 2025-02-27 | $2.30 | $2.30 | 92,400 | — | — |
| 2025-02-26 | $2.36 | $2.36 | 353,700 | — | — |
| 2025-02-25 | $2.46 | $2.46 | 26,697,400 | — | — |
| 2025-02-24 | $2.03 | $2.03 | 14,600 | — | — |
| 2025-02-21 | $2.15 | $2.15 | 17,200 | — | — |
| 2025-02-20 | $2.13 | $2.13 | 7,800 | — | — |
| 2025-02-19 | $2.11 | $2.11 | 15,500 | — | — |
| 2025-02-18 | $2.10 | $2.10 | 15,600 | — | — |
| 2025-02-14 | $2.14 | $2.14 | 21,800 | — | — |
| 2025-02-13 | $2.24 | $2.24 | 27,500 | — | — |
| 2025-02-12 | $2.13 | $2.13 | 7,600 | — | — |
| 2025-02-11 | $2.11 | $2.11 | 40,600 | — | — |
| 2025-02-10 | $2.21 | $2.21 | 9,600 | — | — |
| 2025-02-07 | $2.15 | $2.15 | 17,200 | — | — |
| 2025-02-06 | $2.19 | $2.19 | 18,800 | — | — |
| 2025-02-05 | $2.27 | $2.27 | 25,900 | — | — |
| 2025-02-04 | $2.20 | $2.20 | 25,400 | — | — |
| 2025-02-03 | $2.25 | $2.25 | 36,500 | — | — |
| 2025-01-31 | $2.23 | $2.23 | 20,900 | — | — |
| 2025-01-30 | $2.06 | $2.06 | 30,400 | — | — |
| 2025-01-29 | $2.11 | $2.11 | 45,700 | — | — |
| 2025-01-28 | $2.10 | $2.10 | 59,300 | — | — |
| 2025-01-27 | $2.04 | $2.04 | 92,100 | — | — |
| 2025-01-24 | $2.42 | $2.42 | 30,200 | — | — |
| 2025-01-23 | $2.38 | $2.38 | 22,800 | — | — |
| 2025-01-22 | $2.37 | $2.37 | 29,600 | — | — |
| 2025-01-21 | $2.31 | $2.31 | 25,600 | — | — |
| 2025-01-17 | $2.39 | $2.39 | 72,500 | — | — |
| 2025-01-16 | $2.33 | $2.33 | 87,100 | — | — |
| 2025-01-15 | $2.35 | $2.35 | 94,600 | — | — |
| 2025-01-14 | $2.52 | $2.52 | 114,900 | — | — |
| 2025-01-13 | $2.39 | $2.39 | 3,876,200 | — | — |
| 2025-01-10 | $2.65 | $2.65 | 35,400 | — | — |
| 2025-01-08 | $2.55 | $2.55 | 25,200 | — | — |
| 2025-01-07 | $2.87 | $2.87 | 102,100 | — | — |
| 2025-01-06 | $2.99 | $2.99 | 86,400 | — | — |
| 2025-01-03 | $3.00 | $3.00 | 28,300 | — | — |
| 2025-01-02 | $2.94 | $2.94 | 26,800 | — | — |