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
- 2023-03-16 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 | $1.79 | $1.79 | 32,100 | — | — |
| 2025-12-30 | $1.83 | $1.83 | 69,500 | — | — |
| 2025-12-29 | $1.92 | $1.92 | 144,100 | — | — |
| 2025-12-26 | $1.83 | $1.83 | 19,600 | — | — |
| 2025-12-24 | $1.95 | $1.95 | 40,200 | — | — |
| 2025-12-23 | $2.00 | $2.00 | 227,300 | — | — |
| 2025-12-22 | $1.88 | $1.88 | 108,300 | — | — |
| 2025-12-19 | $1.80 | $1.80 | 184,200 | — | — |
| 2025-12-18 | $1.67 | $1.67 | 16,400 | — | — |
| 2025-12-17 | $1.77 | $1.77 | 170,700 | — | — |
| 2025-12-16 | $1.60 | $1.60 | 120,100 | — | — |
| 2025-12-15 | $1.53 | $1.53 | 121,300 | — | — |
| 2025-12-12 | $1.48 | $1.48 | 25,900 | — | — |
| 2025-12-11 | $1.57 | $1.57 | 207,500 | — | — |
| 2025-12-10 | $1.60 | $1.60 | 53,800 | — | — |
| 2025-12-09 | $1.75 | $1.75 | 173,500 | — | — |
| 2025-12-08 | $1.82 | $1.82 | 74,300 | — | — |
| 2025-12-05 | $1.84 | $1.84 | 182,800 | — | — |
| 2025-12-04 | $1.86 | $1.86 | 298,200 | — | — |
| 2025-12-03 | $1.78 | $1.78 | 163,900 | — | — |
| 2025-12-02 | $1.61 | $1.61 | 57,800 | — | — |
| 2025-12-01 | $1.61 | $1.61 | 66,200 | — | — |
| 2025-11-28 | $1.51 | $1.51 | 310,200 | — | — |
| 2025-11-26 | $1.66 | $1.66 | 453,500 | — | — |
| 2025-11-25 | $1.68 | $1.68 | 497,600 | — | — |
| 2025-11-24 | $1.52 | $1.52 | 524,900 | — | — |
| 2025-11-21 | $1.51 | $1.51 | 550,900 | — | — |
| 2025-11-20 | $1.68 | $1.68 | 686,000 | — | — |
| 2025-11-19 | $1.58 | $1.58 | 583,500 | — | — |
| 2025-11-18 | $1.60 | $1.60 | 1,295,900 | — | — |
| 2025-11-17 | $1.39 | $1.39 | 2,069,000 | — | — |
| 2025-11-14 | $1.05 | $1.05 | 1,164,500 | — | — |
| 2025-11-13 | $1.01 | $1.01 | 1,022,200 | — | — |
| 2025-11-12 | $1.08 | $1.08 | 784,700 | — | — |
| 2025-11-11 | $1.04 | $1.04 | 528,900 | — | — |
| 2025-11-10 | $1.03 | $1.03 | 314,200 | — | — |
| 2025-11-07 | $0.97 | $0.97 | 492,000 | — | — |
| 2025-11-06 | $1.02 | $1.02 | 211,100 | — | — |
| 2025-11-05 | $1.03 | $1.03 | 112,000 | — | — |
| 2025-11-04 | $1.07 | $1.07 | 239,800 | — | — |
| 2025-11-03 | $1.03 | $1.03 | 198,500 | — | — |
| 2025-10-31 | $1.11 | $1.11 | 167,100 | — | — |
| 2025-10-30 | $1.05 | $1.05 | 188,500 | — | — |
| 2025-10-29 | $1.17 | $1.17 | 289,100 | — | — |
| 2025-10-28 | $1.30 | $1.30 | 261,600 | — | — |
| 2025-10-27 | $1.40 | $1.40 | 158,400 | — | — |
| 2025-10-24 | $1.41 | $1.41 | 89,700 | — | — |
| 2025-10-23 | $1.47 | $1.47 | 56,200 | — | — |
| 2025-10-22 | $1.48 | $1.48 | 67,700 | — | — |
| 2025-10-21 | $1.56 | $1.56 | 32,000 | — | — |
| 2025-10-20 | $1.58 | $1.58 | 89,400 | — | — |
| 2025-10-17 | $1.49 | $1.49 | 90,800 | — | — |
| 2025-10-16 | $1.62 | $1.62 | 65,600 | — | — |
| 2025-10-15 | $1.68 | $1.68 | 42,300 | — | — |
| 2025-10-14 | $1.63 | $1.63 | 77,900 | — | — |
| 2025-10-13 | $1.66 | $1.66 | 82,300 | — | — |
| 2025-10-10 | $1.66 | $1.66 | 334,200 | — | — |
| 2025-10-09 | $1.80 | $1.80 | 98,100 | — | — |
| 2025-10-08 | $1.82 | $1.82 | 85,000 | — | — |
| 2025-10-07 | $1.81 | $1.81 | 143,100 | — | — |
| 2025-10-06 | $1.87 | $1.87 | 323,900 | — | — |
| 2025-10-03 | $1.81 | $1.81 | 139,100 | — | — |
| 2025-10-02 | $1.84 | $1.84 | 124,200 | — | — |
| 2025-10-01 | $1.77 | $1.77 | 67,000 | — | — |
| 2025-09-30 | $1.70 | $1.70 | 60,300 | — | — |
| 2025-09-29 | $1.69 | $1.69 | 93,000 | — | — |
| 2025-09-26 | $1.65 | $1.65 | 111,900 | — | — |
| 2025-09-25 | $1.73 | $1.73 | 62,400 | — | — |
| 2025-09-24 | $1.82 | $1.82 | 35,200 | — | — |
| 2025-09-23 | $1.83 | $1.83 | 76,800 | — | — |
| 2025-09-22 | $1.87 | $1.87 | 53,900 | — | — |
| 2025-09-19 | $1.87 | $1.87 | 80,400 | — | — |
| 2025-09-18 | $1.89 | $1.89 | 112,200 | — | — |
| 2025-09-17 | $1.83 | $1.83 | 98,400 | — | — |
| 2025-09-16 | $1.81 | $1.81 | 194,600 | — | — |
| 2025-09-15 | $1.85 | $1.85 | 165,400 | — | — |
| 2025-09-12 | $1.86 | $1.86 | 68,700 | — | — |
| 2025-09-11 | $1.87 | $1.87 | 198,600 | — | — |
| 2025-09-10 | $1.81 | $1.81 | 157,700 | — | — |
| 2025-09-09 | $1.88 | $1.88 | 223,100 | — | — |
| 2025-09-08 | $2.00 | $2.00 | 1,148,300 | — | — |
| 2025-09-05 | $1.77 | $1.77 | 48,000 | — | — |
| 2025-09-04 | $1.75 | $1.75 | 38,600 | — | — |
| 2025-09-03 | $1.83 | $1.83 | 88,300 | — | — |
| 2025-09-02 | $1.82 | $1.82 | 175,500 | — | — |
| 2025-08-29 | $1.90 | $1.90 | 59,000 | — | — |
| 2025-08-28 | $1.97 | $1.97 | 179,700 | — | — |
| 2025-08-27 | $1.77 | $1.77 | 143,400 | — | — |
| 2025-08-26 | $1.86 | $1.86 | 99,400 | — | — |
| 2025-08-25 | $1.97 | $1.97 | 57,900 | — | — |
| 2025-08-22 | $2.10 | $2.10 | 354,000 | — | — |
| 2025-08-21 | $1.96 | $1.96 | 53,200 | — | — |
| 2025-08-20 | $2.00 | $2.00 | 265,800 | — | — |
| 2025-08-19 | $1.85 | $1.85 | 337,700 | — | — |
| 2025-08-18 | $2.12 | $2.12 | 144,800 | — | — |
| 2025-08-15 | $2.16 | $2.16 | 243,000 | — | — |
| 2025-08-14 | $2.42 | $2.42 | 104,700 | — | — |
| 2025-08-13 | $2.47 | $2.47 | 148,000 | — | — |
| 2025-08-12 | $2.50 | $2.50 | 180,400 | — | — |
| 2025-08-11 | $2.50 | $2.50 | 286,600 | — | — |
| 2025-08-08 | $2.52 | $2.52 | 60,900 | — | — |
| 2025-08-07 | $2.64 | $2.64 | 220,300 | — | — |
| 2025-08-06 | $2.74 | $2.74 | 125,300 | — | — |
| 2025-08-05 | $2.74 | $2.74 | 42,300 | — | — |
| 2025-08-04 | $2.77 | $2.77 | 13,100 | — | — |
| 2025-08-01 | $2.72 | $2.72 | 69,600 | — | — |
| 2025-07-31 | $2.77 | $2.77 | 84,500 | — | — |
| 2025-07-30 | $2.82 | $2.82 | 47,100 | — | — |
| 2025-07-29 | $2.77 | $2.77 | 100,100 | — | — |
| 2025-07-28 | $2.82 | $2.82 | 60,200 | — | — |
| 2025-07-25 | $2.84 | $2.84 | 40,000 | — | — |
| 2025-07-24 | $2.96 | $2.96 | 64,100 | — | — |
| 2025-07-23 | $2.80 | $2.80 | 79,000 | — | — |
| 2025-07-22 | $2.96 | $2.96 | 104,200 | — | — |
| 2025-07-21 | $2.99 | $2.99 | 379,500 | — | — |
| 2025-07-18 | $2.66 | $2.66 | 244,500 | — | — |
| 2025-07-17 | $2.81 | $2.81 | 360,100 | — | — |
| 2025-07-16 | $3.10 | $3.10 | 251,400 | — | — |
| 2025-07-15 | $2.85 | $2.85 | 223,500 | — | — |
| 2025-07-14 | $3.11 | $3.11 | 570,600 | — | — |
| 2025-07-11 | $2.86 | $2.86 | 522,800 | — | — |
| 2025-07-10 | $2.73 | $2.73 | 472,500 | — | — |
| 2025-07-09 | $2.60 | $2.60 | 571,800 | — | — |
| 2025-07-08 | $2.51 | $2.51 | 790,600 | — | — |
| 2025-07-07 | $2.04 | $2.04 | 275,800 | — | — |
| 2025-07-03 | $2.01 | $2.01 | 219,100 | — | — |
| 2025-07-02 | $1.90 | $1.90 | 973,500 | — | — |
| 2025-07-01 | $1.97 | $1.97 | 399,700 | — | — |
| 2025-06-30 | $1.79 | $1.79 | 85,700 | — | — |
| 2025-06-27 | $1.64 | $1.64 | 26,500 | — | — |
| 2025-06-26 | $1.62 | $1.62 | 63,900 | — | — |
| 2025-06-25 | $1.69 | $1.69 | 172,600 | — | — |
| 2025-06-24 | $1.74 | $1.74 | 268,700 | — | — |
| 2025-06-23 | $1.49 | $1.49 | 1,299,100 | — | — |
| 2025-06-20 | $1.19 | $1.19 | 700,400 | — | — |
| 2025-06-18 | $1.73 | $1.73 | 17,600 | — | — |
| 2025-06-17 | $1.67 | $1.67 | 32,900 | — | — |
| 2025-06-16 | $1.75 | $1.75 | 20,800 | — | — |
| 2025-06-13 | $1.80 | $1.80 | 70,200 | — | — |
| 2025-06-12 | $1.96 | $1.96 | 42,400 | — | — |
| 2025-06-11 | $2.06 | $2.06 | 41,300 | — | — |
| 2025-06-10 | $2.09 | $2.09 | 61,900 | — | — |
| 2025-06-09 | $2.07 | $2.07 | 88,000 | — | — |
| 2025-06-06 | $2.09 | $2.09 | 29,300 | — | — |
| 2025-06-05 | $2.13 | $2.13 | 18,900 | — | — |
| 2025-06-04 | $2.04 | $2.04 | 24,300 | — | — |
| 2025-06-03 | $2.10 | $2.10 | 10,000 | — | — |
| 2025-06-02 | $2.12 | $2.12 | 14,000 | — | — |
| 2025-05-30 | $2.09 | $2.09 | 37,100 | — | — |
| 2025-05-29 | $2.20 | $2.20 | 31,900 | — | — |
| 2025-05-28 | $2.26 | $2.26 | 33,800 | — | — |
| 2025-05-27 | $2.26 | $2.26 | 50,800 | — | — |
| 2025-05-23 | $2.16 | $2.16 | 128,500 | — | — |
| 2025-05-22 | $2.69 | $2.69 | 209,000 | — | — |
| 2025-05-21 | $2.40 | $2.40 | 29,600 | — | — |
| 2025-05-20 | $2.36 | $2.36 | 30,100 | — | — |
| 2025-05-19 | $2.44 | $2.44 | 16,900 | — | — |
| 2025-05-16 | $2.50 | $2.50 | 17,100 | — | — |
| 2025-05-15 | $2.58 | $2.58 | 37,600 | — | — |
| 2025-05-14 | $2.62 | $2.62 | 9,200 | — | — |
| 2025-05-13 | $2.68 | $2.68 | 44,800 | — | — |
| 2025-05-12 | $2.61 | $2.61 | 83,400 | — | — |
| 2025-05-09 | $2.30 | $2.30 | 16,000 | — | — |
| 2025-05-08 | $2.44 | $2.44 | 22,200 | — | — |
| 2025-05-07 | $2.22 | $2.22 | 26,500 | — | — |
| 2025-05-06 | $2.17 | $2.17 | 7,000 | — | — |
| 2025-05-05 | $2.18 | $2.18 | 12,700 | — | — |
| 2025-05-02 | $2.10 | $2.10 | 10,400 | — | — |
| 2025-05-01 | $2.10 | $2.10 | 8,800 | — | — |
| 2025-04-30 | $2.02 | $2.02 | 10,100 | — | — |
| 2025-04-29 | $2.11 | $2.11 | 16,300 | — | — |
| 2025-04-28 | $2.01 | $2.01 | 20,300 | — | — |
| 2025-04-25 | $1.89 | $1.89 | 18,200 | — | — |
| 2025-04-24 | $1.79 | $1.79 | 16,900 | — | — |
| 2025-04-23 | $1.77 | $1.77 | 51,800 | — | — |
| 2025-04-22 | $1.46 | $1.46 | 51,900 | — | — |
| 2025-04-21 | $1.45 | $1.45 | 89,300 | — | — |
| 2025-04-17 | $1.67 | $1.67 | 11,600 | — | — |
| 2025-04-16 | $1.68 | $1.68 | 11,500 | — | — |
| 2025-04-15 | $1.83 | $1.83 | 24,700 | — | — |
| 2025-04-14 | $1.91 | $1.91 | 34,000 | — | — |
| 2025-04-11 | $1.68 | $1.68 | 30,900 | — | — |
| 2025-04-10 | $1.75 | $1.75 | 13,700 | — | — |
| 2025-04-09 | $1.84 | $1.84 | 32,500 | — | — |
| 2025-04-08 | $1.83 | $1.83 | 29,400 | — | — |
| 2025-04-07 | $1.90 | $1.90 | 36,200 | — | — |
| 2025-04-04 | $2.15 | $2.15 | 33,300 | — | — |
| 2025-04-03 | $2.19 | $2.19 | 51,600 | — | — |
| 2025-04-02 | $2.30 | $2.30 | 26,500 | — | — |
| 2025-04-01 | $2.26 | $2.26 | 30,100 | — | — |
| 2025-03-31 | $2.71 | $2.71 | 32,000 | — | — |
| 2025-03-28 | $2.93 | $2.93 | 18,600 | — | — |
| 2025-03-27 | $2.99 | $2.99 | 30,200 | — | — |
| 2025-03-26 | $3.15 | $3.15 | 136,400 | — | — |
| 2025-03-25 | $4.12 | $4.12 | 15,400 | — | — |
| 2025-03-24 | $3.95 | $3.95 | 11,700 | — | — |
| 2025-03-21 | $4.19 | $4.19 | 36,400 | — | — |
| 2025-03-20 | $4.10 | $4.10 | 30,200 | — | — |
| 2025-03-19 | $3.73 | $3.73 | 12,200 | — | — |
| 2025-03-18 | $3.67 | $3.67 | 1,800 | — | — |
| 2025-03-17 | $3.80 | $3.80 | 7,200 | — | — |
| 2025-03-14 | $3.84 | $3.84 | 9,100 | — | — |
| 2025-03-13 | $3.84 | $3.84 | 6,700 | — | — |
| 2025-03-12 | $3.70 | $3.70 | 12,800 | — | — |
| 2025-03-11 | $3.66 | $3.66 | 8,300 | — | — |
| 2025-03-10 | $3.68 | $3.68 | 25,000 | — | — |
| 2025-03-07 | $4.05 | $4.05 | 35,600 | — | — |
| 2025-03-06 | $3.65 | $3.65 | 13,500 | — | — |
| 2025-03-05 | $3.52 | $3.52 | 30,200 | — | — |
| 2025-03-04 | $3.39 | $3.39 | 36,100 | — | — |
| 2025-03-03 | $3.39 | $3.39 | 12,100 | — | — |
| 2025-02-28 | $3.95 | $3.95 | 43,000 | — | — |
| 2025-02-27 | $3.83 | $3.83 | 15,100 | — | — |
| 2025-02-26 | $3.92 | $3.92 | 5,600 | — | — |
| 2025-02-25 | $3.80 | $3.80 | 15,500 | — | — |
| 2025-02-24 | $3.98 | $3.98 | 22,700 | — | — |
| 2025-02-21 | $4.00 | $4.00 | 15,700 | — | — |
| 2025-02-20 | $4.00 | $4.00 | 27,500 | — | — |
| 2025-02-19 | $3.93 | $3.93 | 13,700 | — | — |
| 2025-02-18 | $4.16 | $4.16 | 15,300 | — | — |
| 2025-02-14 | $4.16 | $4.16 | 18,600 | — | — |
| 2025-02-13 | $4.19 | $4.19 | 19,700 | — | — |
| 2025-02-12 | $4.01 | $4.01 | 4,300 | — | — |
| 2025-02-11 | $4.02 | $4.02 | 8,300 | — | — |
| 2025-02-10 | $4.20 | $4.20 | 29,000 | — | — |
| 2025-02-07 | $4.16 | $4.16 | 25,500 | — | — |
| 2025-02-06 | $4.16 | $4.16 | 14,200 | — | — |
| 2025-02-05 | $4.13 | $4.13 | 10,800 | — | — |
| 2025-02-04 | $4.10 | $4.10 | 12,900 | — | — |
| 2025-02-03 | $4.32 | $4.32 | 20,800 | — | — |
| 2025-01-31 | $4.19 | $4.19 | 19,200 | — | — |
| 2025-01-30 | $4.19 | $4.19 | 11,700 | — | — |
| 2025-01-29 | $4.09 | $4.09 | 9,500 | — | — |
| 2025-01-28 | $4.15 | $4.15 | 24,500 | — | — |
| 2025-01-27 | $4.09 | $4.09 | 26,400 | — | — |
| 2025-01-24 | $4.10 | $4.10 | 42,300 | — | — |
| 2025-01-23 | $4.28 | $4.28 | 21,500 | — | — |
| 2025-01-22 | $4.23 | $4.23 | 29,500 | — | — |
| 2025-01-21 | $4.15 | $4.15 | 32,200 | — | — |
| 2025-01-17 | $4.33 | $4.33 | 108,000 | — | — |
| 2025-01-16 | $4.09 | $4.09 | 46,900 | — | — |
| 2025-01-15 | $4.20 | $4.20 | 43,600 | — | — |
| 2025-01-14 | $4.26 | $4.26 | 24,800 | — | — |
| 2025-01-13 | $4.20 | $4.20 | 157,400 | — | — |
| 2025-01-10 | $4.56 | $4.56 | 91,900 | — | — |
| 2025-01-08 | $4.22 | $4.22 | 58,800 | — | — |
| 2025-01-07 | $4.35 | $4.35 | 87,200 | — | — |
| 2025-01-06 | $4.35 | $4.35 | 204,700 | — | — |
| 2025-01-03 | $4.51 | $4.51 | 361,300 | — | — |
| 2025-01-02 | $4.49 | $4.49 | 5,901,200 | — | — |