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
- 2019-07-01 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 | $4.16 | $4.16 | 516,400 | — | — |
| 2025-12-30 | $4.25 | $4.25 | 440,900 | — | — |
| 2025-12-29 | $4.22 | $4.22 | 431,700 | — | — |
| 2025-12-26 | $4.41 | $4.41 | 459,300 | — | — |
| 2025-12-24 | $4.51 | $4.51 | 368,500 | — | — |
| 2025-12-23 | $4.55 | $4.55 | 839,700 | — | — |
| 2025-12-22 | $4.62 | $4.62 | 2,475,400 | — | — |
| 2025-12-19 | $4.40 | $4.40 | 1,921,700 | — | — |
| 2025-12-18 | $4.36 | $4.36 | 539,400 | — | — |
| 2025-12-17 | $4.28 | $4.28 | 672,800 | — | — |
| 2025-12-16 | $4.54 | $4.54 | 2,498,900 | — | — |
| 2025-12-15 | $4.41 | $4.41 | 869,700 | — | — |
| 2025-12-12 | $4.74 | $4.74 | 1,974,600 | — | — |
| 2025-12-11 | $5.10 | $5.10 | 3,575,700 | — | — |
| 2025-12-10 | $4.72 | $4.72 | 1,789,800 | — | — |
| 2025-12-09 | $4.20 | $4.20 | 2,467,100 | — | — |
| 2025-12-08 | $3.71 | $3.71 | 972,300 | — | — |
| 2025-12-05 | $3.71 | $3.71 | 666,200 | — | — |
| 2025-12-04 | $3.74 | $3.74 | 422,500 | — | — |
| 2025-12-03 | $3.76 | $3.76 | 821,900 | — | — |
| 2025-12-02 | $3.72 | $3.72 | 914,000 | — | — |
| 2025-12-01 | $3.89 | $3.89 | 781,200 | — | — |
| 2025-11-28 | $3.93 | $3.93 | 296,800 | — | — |
| 2025-11-26 | $3.84 | $3.84 | 583,300 | — | — |
| 2025-11-25 | $3.72 | $3.72 | 692,200 | — | — |
| 2025-11-24 | $3.83 | $3.83 | 557,200 | — | — |
| 2025-11-21 | $3.87 | $3.87 | 858,300 | — | — |
| 2025-11-20 | $3.84 | $3.84 | 897,900 | — | — |
| 2025-11-19 | $3.93 | $3.93 | 697,900 | — | — |
| 2025-11-18 | $3.99 | $3.99 | 783,900 | — | — |
| 2025-11-17 | $4.01 | $4.01 | 1,288,500 | — | — |
| 2025-11-14 | $4.07 | $4.07 | 1,101,900 | — | — |
| 2025-11-13 | $4.18 | $4.18 | 1,924,300 | — | — |
| 2025-11-12 | $4.25 | $4.25 | 1,211,200 | — | — |
| 2025-11-11 | $4.30 | $4.30 | 1,760,500 | — | — |
| 2025-11-10 | $4.57 | $4.57 | 4,161,300 | — | — |
| 2025-11-07 | $4.63 | $4.63 | 1,067,700 | — | — |
| 2025-11-06 | $4.70 | $4.70 | 2,309,700 | — | — |
| 2025-11-05 | $4.51 | $4.51 | 5,547,200 | — | — |
| 2025-11-04 | $3.99 | $3.99 | 24,800,600 | — | — |
| 2025-11-03 | $2.91 | $2.91 | 5,689,300 | — | — |
| 2025-10-31 | $2.97 | $2.97 | 507,500 | — | — |
| 2025-10-30 | $3.06 | $3.06 | 419,900 | — | — |
| 2025-10-29 | $3.02 | $3.02 | 655,300 | — | — |
| 2025-10-28 | $3.20 | $3.20 | 300,700 | — | — |
| 2025-10-27 | $3.25 | $3.25 | 453,100 | — | — |
| 2025-10-24 | $3.39 | $3.39 | 346,000 | — | — |
| 2025-10-23 | $3.33 | $3.33 | 846,700 | — | — |
| 2025-10-22 | $3.27 | $3.27 | 1,103,000 | — | — |
| 2025-10-21 | $3.05 | $3.05 | 387,300 | — | — |
| 2025-10-20 | $2.91 | $2.91 | 472,300 | — | — |
| 2025-10-17 | $2.67 | $2.67 | 365,500 | — | — |
| 2025-10-16 | $2.70 | $2.70 | 426,300 | — | — |
| 2025-10-15 | $2.77 | $2.77 | 269,500 | — | — |
| 2025-10-14 | $2.76 | $2.76 | 360,800 | — | — |
| 2025-10-13 | $2.61 | $2.61 | 817,700 | — | — |
| 2025-10-10 | $2.59 | $2.59 | 560,100 | — | — |
| 2025-10-09 | $2.95 | $2.95 | 341,600 | — | — |
| 2025-10-08 | $3.04 | $3.04 | 565,200 | — | — |
| 2025-10-07 | $3.01 | $3.01 | 1,202,100 | — | — |
| 2025-10-06 | $3.19 | $3.19 | 1,210,400 | — | — |
| 2025-10-03 | $2.85 | $2.85 | 762,400 | — | — |
| 2025-10-02 | $2.70 | $2.70 | 445,100 | — | — |
| 2025-10-01 | $2.86 | $2.86 | 713,000 | — | — |
| 2025-09-30 | $2.87 | $2.87 | 456,600 | — | — |
| 2025-09-29 | $2.78 | $2.78 | 650,700 | — | — |
| 2025-09-26 | $2.71 | $2.71 | 401,500 | — | — |
| 2025-09-25 | $2.80 | $2.80 | 468,700 | — | — |
| 2025-09-24 | $2.70 | $2.70 | 827,300 | — | — |
| 2025-09-23 | $2.97 | $2.97 | 456,500 | — | — |
| 2025-09-22 | $3.11 | $3.11 | 833,900 | — | — |
| 2025-09-19 | $3.03 | $3.03 | 3,037,300 | — | — |
| 2025-09-18 | $3.09 | $3.09 | 882,600 | — | — |
| 2025-09-17 | $2.87 | $2.87 | 1,218,100 | — | — |
| 2025-09-16 | $2.97 | $2.97 | 1,842,400 | — | — |
| 2025-09-15 | $2.86 | $2.86 | 1,628,200 | — | — |
| 2025-09-12 | $2.59 | $2.59 | 1,343,900 | — | — |
| 2025-09-11 | $2.37 | $2.37 | 890,000 | — | — |
| 2025-09-10 | $2.15 | $2.15 | 874,400 | — | — |
| 2025-09-09 | $2.26 | $2.26 | 632,200 | — | — |
| 2025-09-08 | $2.25 | $2.25 | 863,900 | — | — |
| 2025-09-05 | $2.10 | $2.10 | 701,700 | — | — |
| 2025-09-04 | $2.28 | $2.28 | 473,500 | — | — |
| 2025-09-03 | $2.31 | $2.31 | 552,000 | — | — |
| 2025-09-02 | $2.24 | $2.24 | 693,300 | — | — |
| 2025-08-29 | $2.13 | $2.13 | 308,300 | — | — |
| 2025-08-28 | $2.21 | $2.21 | 256,700 | — | — |
| 2025-08-27 | $2.23 | $2.23 | 291,200 | — | — |
| 2025-08-26 | $2.29 | $2.29 | 473,600 | — | — |
| 2025-08-25 | $2.24 | $2.24 | 752,500 | — | — |
| 2025-08-22 | $2.37 | $2.37 | 1,174,500 | — | — |
| 2025-08-21 | $2.23 | $2.23 | 504,600 | — | — |
| 2025-08-20 | $2.24 | $2.24 | 739,800 | — | — |
| 2025-08-19 | $2.20 | $2.20 | 1,073,500 | — | — |
| 2025-08-18 | $2.24 | $2.24 | 1,674,500 | — | — |
| 2025-08-15 | $2.25 | $2.25 | 1,136,900 | — | — |
| 2025-08-14 | $2.26 | $2.26 | 1,093,900 | — | — |
| 2025-08-13 | $2.20 | $2.20 | 2,382,300 | — | — |
| 2025-08-12 | $2.03 | $2.03 | 6,387,400 | — | — |
| 2025-08-11 | $1.63 | $1.63 | 584,600 | — | — |
| 2025-08-08 | $1.60 | $1.60 | 426,500 | — | — |
| 2025-08-07 | $1.62 | $1.62 | 820,600 | — | — |
| 2025-08-06 | $1.73 | $1.73 | 338,500 | — | — |
| 2025-08-05 | $1.77 | $1.77 | 495,000 | — | — |
| 2025-08-04 | $1.78 | $1.78 | 391,600 | — | — |
| 2025-08-01 | $1.81 | $1.81 | 624,900 | — | — |
| 2025-07-31 | $1.87 | $1.87 | 367,800 | — | — |
| 2025-07-30 | $1.86 | $1.86 | 342,800 | — | — |
| 2025-07-29 | $1.90 | $1.90 | 349,900 | — | — |
| 2025-07-28 | $1.98 | $1.98 | 234,400 | — | — |
| 2025-07-25 | $1.97 | $1.97 | 396,800 | — | — |
| 2025-07-24 | $2.02 | $2.02 | 415,300 | — | — |
| 2025-07-23 | $1.99 | $1.99 | 544,500 | — | — |
| 2025-07-22 | $1.91 | $1.91 | 451,300 | — | — |
| 2025-07-21 | $1.87 | $1.87 | 287,900 | — | — |
| 2025-07-18 | $1.90 | $1.90 | 329,800 | — | — |
| 2025-07-17 | $1.97 | $1.97 | 398,400 | — | — |
| 2025-07-16 | $1.98 | $1.98 | 400,300 | — | — |
| 2025-07-15 | $1.95 | $1.95 | 335,700 | — | — |
| 2025-07-14 | $2.05 | $2.05 | 378,100 | — | — |
| 2025-07-11 | $1.98 | $1.98 | 306,700 | — | — |
| 2025-07-10 | $2.01 | $2.01 | 377,900 | — | — |
| 2025-07-09 | $2.06 | $2.06 | 511,500 | — | — |
| 2025-07-08 | $2.08 | $2.08 | 468,100 | — | — |
| 2025-07-07 | $1.98 | $1.98 | 498,800 | — | — |
| 2025-07-03 | $1.95 | $1.95 | 539,800 | — | — |
| 2025-07-02 | $1.88 | $1.88 | 600,500 | — | — |
| 2025-07-01 | $1.86 | $1.86 | 788,500 | — | — |
| 2025-06-30 | $1.76 | $1.76 | 600,000 | — | — |
| 2025-06-27 | $1.72 | $1.72 | 1,907,800 | — | — |
| 2025-06-26 | $1.68 | $1.68 | 393,700 | — | — |
| 2025-06-25 | $1.72 | $1.72 | 374,700 | — | — |
| 2025-06-24 | $1.74 | $1.74 | 440,200 | — | — |
| 2025-06-23 | $1.74 | $1.74 | 876,700 | — | — |
| 2025-06-20 | $1.83 | $1.83 | 3,031,300 | — | — |
| 2025-06-18 | $1.77 | $1.77 | 796,300 | — | — |
| 2025-06-17 | $1.69 | $1.69 | 733,900 | — | — |
| 2025-06-16 | $1.69 | $1.69 | 830,200 | — | — |
| 2025-06-13 | $1.66 | $1.66 | 605,800 | — | — |
| 2025-06-12 | $1.60 | $1.60 | 926,200 | — | — |
| 2025-06-11 | $1.74 | $1.74 | 801,200 | — | — |
| 2025-06-10 | $1.80 | $1.80 | 1,318,600 | — | — |
| 2025-06-09 | $1.65 | $1.65 | 871,900 | — | — |
| 2025-06-06 | $1.50 | $1.50 | 689,000 | — | — |
| 2025-06-05 | $1.55 | $1.55 | 1,678,900 | — | — |
| 2025-06-04 | $1.41 | $1.41 | 559,200 | — | — |
| 2025-06-03 | $1.37 | $1.37 | 543,800 | — | — |
| 2025-06-02 | $1.35 | $1.35 | 544,800 | — | — |
| 2025-05-30 | $1.31 | $1.31 | 474,600 | — | — |
| 2025-05-29 | $1.35 | $1.35 | 506,200 | — | — |
| 2025-05-28 | $1.30 | $1.30 | 216,200 | — | — |
| 2025-05-27 | $1.31 | $1.31 | 410,000 | — | — |
| 2025-05-23 | $1.23 | $1.23 | 493,500 | — | — |
| 2025-05-22 | $1.24 | $1.24 | 337,800 | — | — |
| 2025-05-21 | $1.25 | $1.25 | 568,100 | — | — |
| 2025-05-20 | $1.37 | $1.37 | 793,200 | — | — |
| 2025-05-19 | $1.28 | $1.28 | 614,100 | — | — |
| 2025-05-16 | $1.24 | $1.24 | 523,400 | — | — |
| 2025-05-15 | $1.26 | $1.26 | 1,158,200 | — | — |
| 2025-05-14 | $1.16 | $1.16 | 942,400 | — | — |
| 2025-05-13 | $1.23 | $1.23 | 1,602,700 | — | — |
| 2025-05-12 | $1.29 | $1.29 | 1,074,700 | — | — |
| 2025-05-09 | $1.26 | $1.26 | 1,204,000 | — | — |
| 2025-05-08 | $1.21 | $1.21 | 1,074,300 | — | — |
| 2025-05-07 | $1.10 | $1.10 | 372,900 | — | — |
| 2025-05-06 | $1.09 | $1.09 | 434,000 | — | — |
| 2025-05-05 | $1.05 | $1.05 | 285,900 | — | — |
| 2025-05-02 | $1.06 | $1.06 | 448,000 | — | — |
| 2025-05-01 | $1.06 | $1.06 | 511,400 | — | — |
| 2025-04-30 | $1.03 | $1.03 | 385,100 | — | — |
| 2025-04-29 | $1.06 | $1.06 | 484,500 | — | — |
| 2025-04-28 | $1.03 | $1.03 | 519,500 | — | — |
| 2025-04-25 | $1.02 | $1.02 | 544,700 | — | — |
| 2025-04-24 | $1.02 | $1.02 | 573,400 | — | — |
| 2025-04-23 | $1.06 | $1.06 | 1,039,700 | — | — |
| 2025-04-22 | $1.06 | $1.06 | 799,800 | — | — |
| 2025-04-21 | $1.00 | $1.00 | 478,000 | — | — |
| 2025-04-17 | $0.98 | $0.98 | 672,700 | — | — |
| 2025-04-16 | $1.02 | $1.02 | 1,286,100 | — | — |
| 2025-04-15 | $1.09 | $1.09 | 562,500 | — | — |
| 2025-04-14 | $1.10 | $1.10 | 524,300 | — | — |
| 2025-04-11 | $1.15 | $1.15 | 534,300 | — | — |
| 2025-04-10 | $1.16 | $1.16 | 776,400 | — | — |
| 2025-04-09 | $1.22 | $1.22 | 855,400 | — | — |
| 2025-04-08 | $1.15 | $1.15 | 868,600 | — | — |
| 2025-04-07 | $1.20 | $1.20 | 1,062,100 | — | — |
| 2025-04-04 | $1.20 | $1.20 | 874,400 | — | — |
| 2025-04-03 | $1.33 | $1.33 | 712,300 | — | — |
| 2025-04-02 | $1.53 | $1.53 | 524,300 | — | — |
| 2025-04-01 | $1.52 | $1.52 | 575,600 | — | — |
| 2025-03-31 | $1.65 | $1.65 | 397,600 | — | — |
| 2025-03-28 | $1.64 | $1.64 | 516,300 | — | — |
| 2025-03-27 | $1.76 | $1.76 | 432,000 | — | — |
| 2025-03-26 | $1.81 | $1.81 | 898,000 | — | — |
| 2025-03-25 | $1.83 | $1.83 | 844,600 | — | — |
| 2025-03-24 | $1.72 | $1.72 | 643,300 | — | — |
| 2025-03-21 | $1.76 | $1.76 | 3,924,800 | — | — |
| 2025-03-20 | $1.68 | $1.68 | 887,300 | — | — |
| 2025-03-19 | $1.58 | $1.58 | 697,600 | — | — |
| 2025-03-18 | $1.47 | $1.47 | 715,500 | — | — |
| 2025-03-17 | $1.60 | $1.60 | 499,200 | — | — |
| 2025-03-14 | $1.61 | $1.61 | 671,100 | — | — |
| 2025-03-13 | $1.55 | $1.55 | 919,100 | — | — |
| 2025-03-12 | $1.55 | $1.55 | 848,900 | — | — |
| 2025-03-11 | $1.64 | $1.64 | 892,100 | — | — |
| 2025-03-10 | $1.65 | $1.65 | 863,100 | — | — |
| 2025-03-07 | $1.83 | $1.83 | 1,182,700 | — | — |
| 2025-03-06 | $1.86 | $1.86 | 4,091,000 | — | — |
| 2025-03-05 | $1.51 | $1.51 | 1,297,400 | — | — |
| 2025-03-04 | $1.57 | $1.57 | 1,304,800 | — | — |
| 2025-03-03 | $1.60 | $1.60 | 1,598,000 | — | — |
| 2025-02-28 | $1.77 | $1.77 | 2,845,500 | — | — |
| 2025-02-27 | $2.09 | $2.09 | 828,600 | — | — |
| 2025-02-26 | $2.27 | $2.27 | 512,000 | — | — |
| 2025-02-25 | $2.20 | $2.20 | 618,400 | — | — |
| 2025-02-24 | $2.26 | $2.26 | 699,800 | — | — |
| 2025-02-21 | $2.11 | $2.11 | 798,800 | — | — |
| 2025-02-20 | $2.18 | $2.18 | 416,200 | — | — |
| 2025-02-19 | $2.27 | $2.27 | 298,300 | — | — |
| 2025-02-18 | $2.26 | $2.26 | 391,600 | — | — |
| 2025-02-14 | $2.22 | $2.22 | 723,300 | — | — |
| 2025-02-13 | $2.24 | $2.24 | 597,600 | — | — |
| 2025-02-12 | $2.18 | $2.18 | 432,500 | — | — |
| 2025-02-11 | $2.18 | $2.18 | 601,600 | — | — |
| 2025-02-10 | $2.23 | $2.23 | 410,900 | — | — |
| 2025-02-07 | $2.20 | $2.20 | 387,700 | — | — |
| 2025-02-06 | $2.24 | $2.24 | 335,700 | — | — |
| 2025-02-05 | $2.38 | $2.38 | 531,800 | — | — |
| 2025-02-04 | $2.35 | $2.35 | 699,600 | — | — |
| 2025-02-03 | $2.21 | $2.21 | 408,800 | — | — |
| 2025-01-31 | $2.22 | $2.22 | 430,900 | — | — |
| 2025-01-30 | $2.37 | $2.37 | 694,600 | — | — |
| 2025-01-29 | $2.34 | $2.34 | 375,400 | — | — |
| 2025-01-28 | $2.36 | $2.36 | 492,700 | — | — |
| 2025-01-27 | $2.42 | $2.42 | 531,400 | — | — |
| 2025-01-24 | $2.42 | $2.42 | 494,200 | — | — |
| 2025-01-23 | $2.41 | $2.41 | 661,400 | — | — |
| 2025-01-22 | $2.33 | $2.33 | 793,600 | — | — |
| 2025-01-21 | $2.35 | $2.35 | 623,300 | — | — |
| 2025-01-17 | $2.33 | $2.33 | 840,700 | — | — |
| 2025-01-16 | $2.21 | $2.21 | 781,300 | — | — |
| 2025-01-15 | $2.12 | $2.12 | 747,900 | — | — |
| 2025-01-14 | $1.96 | $1.96 | 743,100 | — | — |
| 2025-01-13 | $1.97 | $1.97 | 483,600 | — | — |
| 2025-01-10 | $1.88 | $1.88 | 1,020,400 | — | — |
| 2025-01-08 | $1.99 | $1.99 | 592,800 | — | — |
| 2025-01-07 | $2.10 | $2.10 | 602,200 | — | — |
| 2025-01-06 | $2.14 | $2.14 | 638,900 | — | — |
| 2025-01-03 | $2.13 | $2.13 | 612,300 | — | — |
| 2025-01-02 | $2.02 | $2.02 | 617,600 | — | — |