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
- 2020-12-23 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 | $2.05 | $2.05 | 506,200 | — | — |
| 2025-12-30 | $1.97 | $1.97 | 361,400 | — | — |
| 2025-12-29 | $1.96 | $1.96 | 777,200 | — | — |
| 2025-12-26 | $2.00 | $2.00 | 2,082,200 | — | — |
| 2025-12-24 | $1.65 | $1.65 | 715,000 | — | — |
| 2025-12-23 | $1.59 | $1.59 | 462,800 | — | — |
| 2025-12-22 | $1.66 | $1.66 | 1,288,000 | — | — |
| 2025-12-19 | $1.72 | $1.72 | 742,100 | — | — |
| 2025-12-18 | $1.67 | $1.67 | 436,900 | — | — |
| 2025-12-17 | $1.59 | $1.59 | 609,300 | — | — |
| 2025-12-16 | $1.60 | $1.60 | 932,600 | — | — |
| 2025-12-15 | $1.62 | $1.62 | 932,700 | — | — |
| 2025-12-12 | $1.54 | $1.54 | 642,200 | — | — |
| 2025-12-11 | $1.53 | $1.53 | 490,300 | — | — |
| 2025-12-10 | $1.48 | $1.48 | 224,100 | — | — |
| 2025-12-09 | $1.46 | $1.46 | 242,800 | — | — |
| 2025-12-08 | $1.44 | $1.44 | 253,800 | — | — |
| 2025-12-05 | $1.50 | $1.50 | 101,300 | — | — |
| 2025-12-04 | $1.51 | $1.51 | 667,100 | — | — |
| 2025-12-03 | $1.44 | $1.44 | 160,400 | — | — |
| 2025-12-02 | $1.41 | $1.41 | 376,100 | — | — |
| 2025-12-01 | $1.50 | $1.50 | 291,900 | — | — |
| 2025-11-28 | $1.52 | $1.52 | 254,000 | — | — |
| 2025-11-26 | $1.54 | $1.54 | 286,400 | — | — |
| 2025-11-25 | $1.57 | $1.57 | 353,500 | — | — |
| 2025-11-24 | $1.55 | $1.55 | 733,600 | — | — |
| 2025-11-21 | $1.49 | $1.49 | 3,182,000 | — | — |
| 2025-11-20 | $1.53 | $1.53 | 230,200 | — | — |
| 2025-11-19 | $1.56 | $1.56 | 41,500 | — | — |
| 2025-11-18 | $1.60 | $1.60 | 26,300 | — | — |
| 2025-11-17 | $1.52 | $1.52 | 71,600 | — | — |
| 2025-11-14 | $1.53 | $1.53 | 76,800 | — | — |
| 2025-11-13 | $1.60 | $1.60 | 39,000 | — | — |
| 2025-11-12 | $1.62 | $1.62 | 115,000 | — | — |
| 2025-11-11 | $1.64 | $1.64 | 35,000 | — | — |
| 2025-11-10 | $1.59 | $1.59 | 146,900 | — | — |
| 2025-11-07 | $1.50 | $1.50 | 76,900 | — | — |
| 2025-11-06 | $1.49 | $1.49 | 117,500 | — | — |
| 2025-11-05 | $1.70 | $1.70 | 210,900 | — | — |
| 2025-11-04 | $1.59 | $1.59 | 201,000 | — | — |
| 2025-11-03 | $1.60 | $1.60 | 320,900 | — | — |
| 2025-10-31 | $1.47 | $1.47 | 46,900 | — | — |
| 2025-10-30 | $1.46 | $1.46 | 62,500 | — | — |
| 2025-10-29 | $1.43 | $1.43 | 119,200 | — | — |
| 2025-10-28 | $1.47 | $1.47 | 91,700 | — | — |
| 2025-10-27 | $1.56 | $1.56 | 42,600 | — | — |
| 2025-10-24 | $1.54 | $1.54 | 75,100 | — | — |
| 2025-10-23 | $1.53 | $1.53 | 20,300 | — | — |
| 2025-10-22 | $1.54 | $1.54 | 106,400 | — | — |
| 2025-10-21 | $1.58 | $1.58 | 49,900 | — | — |
| 2025-10-20 | $1.62 | $1.62 | 92,500 | — | — |
| 2025-10-17 | $1.57 | $1.57 | 217,300 | — | — |
| 2025-10-16 | $1.51 | $1.51 | 236,100 | — | — |
| 2025-10-15 | $1.60 | $1.60 | 136,700 | — | — |
| 2025-10-14 | $1.62 | $1.62 | 73,100 | — | — |
| 2025-10-13 | $1.63 | $1.63 | 61,300 | — | — |
| 2025-10-10 | $1.61 | $1.61 | 93,500 | — | — |
| 2025-10-09 | $1.66 | $1.66 | 102,200 | — | — |
| 2025-10-08 | $1.66 | $1.66 | 180,900 | — | — |
| 2025-10-07 | $1.62 | $1.62 | 51,700 | — | — |
| 2025-10-06 | $1.62 | $1.62 | 92,000 | — | — |
| 2025-10-03 | $1.66 | $1.66 | 75,300 | — | — |
| 2025-10-02 | $1.64 | $1.64 | 68,200 | — | — |
| 2025-10-01 | $1.61 | $1.61 | 41,600 | — | — |
| 2025-09-30 | $1.62 | $1.62 | 122,800 | — | — |
| 2025-09-29 | $1.53 | $1.53 | 65,200 | — | — |
| 2025-09-26 | $1.55 | $1.55 | 88,600 | — | — |
| 2025-09-25 | $1.55 | $1.55 | 79,800 | — | — |
| 2025-09-24 | $1.72 | $1.72 | 230,700 | — | — |
| 2025-09-23 | $1.62 | $1.62 | 96,400 | — | — |
| 2025-09-22 | $1.68 | $1.68 | 104,200 | — | — |
| 2025-09-19 | $1.64 | $1.64 | 825,800 | — | — |
| 2025-09-18 | $1.54 | $1.54 | 249,800 | — | — |
| 2025-09-17 | $1.56 | $1.56 | 107,200 | — | — |
| 2025-09-16 | $1.56 | $1.56 | 57,400 | — | — |
| 2025-09-15 | $1.60 | $1.60 | 157,300 | — | — |
| 2025-09-12 | $1.56 | $1.56 | 78,500 | — | — |
| 2025-09-11 | $1.68 | $1.68 | 98,000 | — | — |
| 2025-09-10 | $1.54 | $1.54 | 107,800 | — | — |
| 2025-09-09 | $1.67 | $1.67 | 33,300 | — | — |
| 2025-09-08 | $1.66 | $1.66 | 48,600 | — | — |
| 2025-09-05 | $1.67 | $1.67 | 209,500 | — | — |
| 2025-09-04 | $1.71 | $1.71 | 75,300 | — | — |
| 2025-09-03 | $1.73 | $1.73 | 113,600 | — | — |
| 2025-09-02 | $1.76 | $1.76 | 88,200 | — | — |
| 2025-08-29 | $1.80 | $1.80 | 71,000 | — | — |
| 2025-08-28 | $1.84 | $1.84 | 63,500 | — | — |
| 2025-08-27 | $1.79 | $1.79 | 67,300 | — | — |
| 2025-08-26 | $1.84 | $1.84 | 69,300 | — | — |
| 2025-08-25 | $1.76 | $1.76 | 114,800 | — | — |
| 2025-08-22 | $1.89 | $1.89 | 218,900 | — | — |
| 2025-08-21 | $1.68 | $1.68 | 34,000 | — | — |
| 2025-08-20 | $1.68 | $1.68 | 93,800 | — | — |
| 2025-08-19 | $1.70 | $1.70 | 89,900 | — | — |
| 2025-08-18 | $1.72 | $1.72 | 57,100 | — | — |
| 2025-08-15 | $1.75 | $1.75 | 143,600 | — | — |
| 2025-08-14 | $1.71 | $1.71 | 81,200 | — | — |
| 2025-08-13 | $1.71 | $1.71 | 131,100 | — | — |
| 2025-08-12 | $1.75 | $1.75 | 167,800 | — | — |
| 2025-08-11 | $1.51 | $1.51 | 48,300 | — | — |
| 2025-08-08 | $1.43 | $1.43 | 142,900 | — | — |
| 2025-08-07 | $1.55 | $1.55 | 136,200 | — | — |
| 2025-08-06 | $1.73 | $1.73 | 82,100 | — | — |
| 2025-08-05 | $1.80 | $1.80 | 145,500 | — | — |
| 2025-08-04 | $1.60 | $1.60 | 63,300 | — | — |
| 2025-08-01 | $1.52 | $1.52 | 83,500 | — | — |
| 2025-07-31 | $1.58 | $1.58 | 159,300 | — | — |
| 2025-07-30 | $1.65 | $1.65 | 143,300 | — | — |
| 2025-07-29 | $1.70 | $1.70 | 57,700 | — | — |
| 2025-07-28 | $1.77 | $1.77 | 102,900 | — | — |
| 2025-07-25 | $1.77 | $1.77 | 79,200 | — | — |
| 2025-07-24 | $1.85 | $1.85 | 138,000 | — | — |
| 2025-07-23 | $1.98 | $1.98 | 150,700 | — | — |
| 2025-07-22 | $1.93 | $1.93 | 86,800 | — | — |
| 2025-07-21 | $1.88 | $1.88 | 159,300 | — | — |
| 2025-07-18 | $1.84 | $1.84 | 94,000 | — | — |
| 2025-07-17 | $1.90 | $1.90 | 232,500 | — | — |
| 2025-07-16 | $1.86 | $1.86 | 94,100 | — | — |
| 2025-07-15 | $1.80 | $1.80 | 103,800 | — | — |
| 2025-07-14 | $1.94 | $1.94 | 103,900 | — | — |
| 2025-07-11 | $1.85 | $1.85 | 151,300 | — | — |
| 2025-07-10 | $2.00 | $2.00 | 75,900 | — | — |
| 2025-07-09 | $2.02 | $2.02 | 220,900 | — | — |
| 2025-07-08 | $2.01 | $2.01 | 157,000 | — | — |
| 2025-07-07 | $1.93 | $1.93 | 162,300 | — | — |
| 2025-07-03 | $1.89 | $1.89 | 82,000 | — | — |
| 2025-07-02 | $1.85 | $1.85 | 137,900 | — | — |
| 2025-07-01 | $1.95 | $1.95 | 197,400 | — | — |
| 2025-06-30 | $1.95 | $1.95 | 446,300 | — | — |
| 2025-06-27 | $1.62 | $1.62 | 7,072,300 | — | — |
| 2025-06-26 | $1.65 | $1.65 | 177,400 | — | — |
| 2025-06-25 | $1.67 | $1.67 | 199,300 | — | — |
| 2025-06-24 | $1.66 | $1.66 | 169,800 | — | — |
| 2025-06-23 | $1.66 | $1.66 | 332,000 | — | — |
| 2025-06-20 | $1.66 | $1.66 | 278,100 | — | — |
| 2025-06-18 | $1.70 | $1.70 | 189,000 | — | — |
| 2025-06-17 | $1.74 | $1.74 | 226,800 | — | — |
| 2025-06-16 | $1.94 | $1.94 | 152,500 | — | — |
| 2025-06-13 | $1.86 | $1.86 | 92,000 | — | — |
| 2025-06-12 | $1.91 | $1.91 | 58,600 | — | — |
| 2025-06-11 | $1.96 | $1.96 | 95,600 | — | — |
| 2025-06-10 | $2.01 | $2.01 | 133,000 | — | — |
| 2025-06-09 | $1.95 | $1.95 | 96,500 | — | — |
| 2025-06-06 | $1.96 | $1.96 | 185,200 | — | — |
| 2025-06-05 | $1.96 | $1.96 | 111,300 | — | — |
| 2025-06-04 | $1.98 | $1.98 | 93,100 | — | — |
| 2025-06-03 | $2.03 | $2.03 | 95,000 | — | — |
| 2025-06-02 | $2.05 | $2.05 | 57,400 | — | — |
| 2025-05-30 | $2.01 | $2.01 | 67,700 | — | — |
| 2025-05-29 | $2.08 | $2.08 | 93,800 | — | — |
| 2025-05-28 | $2.04 | $2.04 | 168,100 | — | — |
| 2025-05-27 | $1.77 | $1.77 | 238,200 | — | — |
| 2025-05-23 | $1.77 | $1.77 | 148,900 | — | — |
| 2025-05-22 | $1.84 | $1.84 | 132,100 | — | — |
| 2025-05-21 | $1.97 | $1.97 | 90,400 | — | — |
| 2025-05-20 | $1.99 | $1.99 | 98,400 | — | — |
| 2025-05-19 | $1.87 | $1.87 | 120,300 | — | — |
| 2025-05-16 | $2.01 | $2.01 | 118,100 | — | — |
| 2025-05-15 | $2.03 | $2.03 | 90,000 | — | — |
| 2025-05-14 | $2.12 | $2.12 | 91,300 | — | — |
| 2025-05-13 | $2.23 | $2.23 | 154,800 | — | — |
| 2025-05-12 | $2.19 | $2.19 | 161,400 | — | — |
| 2025-05-09 | $2.00 | $2.00 | 109,400 | — | — |
| 2025-05-08 | $2.10 | $2.10 | 135,100 | — | — |
| 2025-05-07 | $1.85 | $1.85 | 140,900 | — | — |
| 2025-05-06 | $1.94 | $1.94 | 131,400 | — | — |
| 2025-05-05 | $2.09 | $2.09 | 65,200 | — | — |
| 2025-05-02 | $2.25 | $2.25 | 116,500 | — | — |
| 2025-05-01 | $2.24 | $2.24 | 49,800 | — | — |
| 2025-04-30 | $2.26 | $2.26 | 131,600 | — | — |
| 2025-04-29 | $2.25 | $2.25 | 131,500 | — | — |
| 2025-04-28 | $2.20 | $2.20 | 136,600 | — | — |
| 2025-04-25 | $2.11 | $2.11 | 93,400 | — | — |
| 2025-04-24 | $2.26 | $2.26 | 103,600 | — | — |
| 2025-04-23 | $2.16 | $2.16 | 112,000 | — | — |
| 2025-04-22 | $1.96 | $1.96 | 131,000 | — | — |
| 2025-04-21 | $1.89 | $1.89 | 62,400 | — | — |
| 2025-04-17 | $1.90 | $1.90 | 162,800 | — | — |
| 2025-04-16 | $1.98 | $1.98 | 123,500 | — | — |
| 2025-04-15 | $1.90 | $1.90 | 111,300 | — | — |
| 2025-04-14 | $2.00 | $2.00 | 190,300 | — | — |
| 2025-04-11 | $2.07 | $2.07 | 105,900 | — | — |
| 2025-04-10 | $1.86 | $1.86 | 92,900 | — | — |
| 2025-04-09 | $1.89 | $1.89 | 212,600 | — | — |
| 2025-04-08 | $1.66 | $1.66 | 84,300 | — | — |
| 2025-04-07 | $1.68 | $1.68 | 352,600 | — | — |
| 2025-04-04 | $1.84 | $1.84 | 139,600 | — | — |
| 2025-04-03 | $1.98 | $1.98 | 104,900 | — | — |
| 2025-04-02 | $2.18 | $2.18 | 140,900 | — | — |
| 2025-04-01 | $2.09 | $2.09 | 236,300 | — | — |
| 2025-03-31 | $2.19 | $2.19 | 162,200 | — | — |
| 2025-03-28 | $2.29 | $2.29 | 104,800 | — | — |
| 2025-03-27 | $2.37 | $2.37 | 134,100 | — | — |
| 2025-03-26 | $2.39 | $2.39 | 155,800 | — | — |
| 2025-03-25 | $2.37 | $2.37 | 136,900 | — | — |
| 2025-03-24 | $2.37 | $2.37 | 75,000 | — | — |
| 2025-03-21 | $2.37 | $2.37 | 112,800 | — | — |
| 2025-03-20 | $2.42 | $2.42 | 109,200 | — | — |
| 2025-03-19 | $2.47 | $2.47 | 171,700 | — | — |
| 2025-03-18 | $2.37 | $2.37 | 155,500 | — | — |
| 2025-03-17 | $2.36 | $2.36 | 176,000 | — | — |
| 2025-03-14 | $2.25 | $2.25 | 71,800 | — | — |
| 2025-03-13 | $2.20 | $2.20 | 109,900 | — | — |
| 2025-03-12 | $2.23 | $2.23 | 72,500 | — | — |
| 2025-03-11 | $2.20 | $2.20 | 91,100 | — | — |
| 2025-03-10 | $1.99 | $1.99 | 155,100 | — | — |
| 2025-03-07 | $1.96 | $1.96 | 184,900 | — | — |
| 2025-03-06 | $2.11 | $2.11 | 102,100 | — | — |
| 2025-03-05 | $2.23 | $2.23 | 117,700 | — | — |
| 2025-03-04 | $2.20 | $2.20 | 179,800 | — | — |
| 2025-03-03 | $2.27 | $2.27 | 117,800 | — | — |
| 2025-02-28 | $2.30 | $2.30 | 326,400 | — | — |
| 2025-02-27 | $2.34 | $2.34 | 92,000 | — | — |
| 2025-02-26 | $2.38 | $2.38 | 120,400 | — | — |
| 2025-02-25 | $2.24 | $2.24 | 194,200 | — | — |
| 2025-02-24 | $2.48 | $2.48 | 247,700 | — | — |
| 2025-02-21 | $2.97 | $2.97 | 266,600 | — | — |
| 2025-02-20 | $3.26 | $3.26 | 283,500 | — | — |
| 2025-02-19 | $3.08 | $3.08 | 262,700 | — | — |
| 2025-02-18 | $2.60 | $2.60 | 228,000 | — | — |
| 2025-02-14 | $2.35 | $2.35 | 122,500 | — | — |
| 2025-02-13 | $2.23 | $2.23 | 91,200 | — | — |
| 2025-02-12 | $2.26 | $2.26 | 139,300 | — | — |
| 2025-02-11 | $2.34 | $2.34 | 156,200 | — | — |
| 2025-02-10 | $2.44 | $2.44 | 256,700 | — | — |
| 2025-02-07 | $2.35 | $2.35 | 154,900 | — | — |
| 2025-02-06 | $2.43 | $2.43 | 239,500 | — | — |
| 2025-02-05 | $2.33 | $2.33 | 157,000 | — | — |
| 2025-02-04 | $2.27 | $2.27 | 159,400 | — | — |
| 2025-02-03 | $2.16 | $2.16 | 227,800 | — | — |
| 2025-01-31 | $2.27 | $2.27 | 440,300 | — | — |
| 2025-01-30 | $1.92 | $1.92 | 982,600 | — | — |
| 2025-01-29 | $2.80 | $2.80 | 430,000 | — | — |
| 2025-01-28 | $2.76 | $2.76 | 81,900 | — | — |
| 2025-01-27 | $2.74 | $2.74 | 84,300 | — | — |
| 2025-01-24 | $2.81 | $2.81 | 80,800 | — | — |
| 2025-01-23 | $2.83 | $2.83 | 119,300 | — | — |
| 2025-01-22 | $2.80 | $2.80 | 80,700 | — | — |
| 2025-01-21 | $2.81 | $2.81 | 126,300 | — | — |
| 2025-01-17 | $2.72 | $2.72 | 39,700 | — | — |
| 2025-01-16 | $2.76 | $2.76 | 92,400 | — | — |
| 2025-01-15 | $2.73 | $2.73 | 83,400 | — | — |
| 2025-01-14 | $2.66 | $2.66 | 86,600 | — | — |
| 2025-01-13 | $2.66 | $2.66 | 148,000 | — | — |
| 2025-01-10 | $2.95 | $2.95 | 178,400 | — | — |
| 2025-01-08 | $3.10 | $3.10 | 102,100 | — | — |
| 2025-01-07 | $3.21 | $3.21 | 190,700 | — | — |
| 2025-01-06 | $3.16 | $3.16 | 301,900 | — | — |
| 2025-01-03 | $3.32 | $3.32 | 188,100 | — | — |
| 2025-01-02 | $3.29 | $3.29 | 82,800 | — | — |