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
- 2021-05-06 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 | $1.41 | $1.41 | 98,600 | — | — |
| 2025-12-30 | $1.44 | $1.44 | 231,000 | — | — |
| 2025-12-29 | $1.39 | $1.39 | 211,000 | — | — |
| 2025-12-26 | $1.31 | $1.31 | 32,300 | — | — |
| 2025-12-24 | $1.32 | $1.32 | 8,800 | — | — |
| 2025-12-23 | $1.32 | $1.32 | 75,900 | — | — |
| 2025-12-22 | $1.36 | $1.36 | 14,800 | — | — |
| 2025-12-19 | $1.34 | $1.34 | 85,800 | — | — |
| 2025-12-18 | $1.39 | $1.39 | 14,300 | — | — |
| 2025-12-17 | $1.38 | $1.38 | 15,800 | — | — |
| 2025-12-16 | $1.40 | $1.40 | 12,600 | — | — |
| 2025-12-15 | $1.39 | $1.39 | 93,000 | — | — |
| 2025-12-12 | $1.36 | $1.36 | 78,400 | — | — |
| 2025-12-11 | $1.34 | $1.34 | 20,500 | — | — |
| 2025-12-10 | $1.36 | $1.36 | 20,600 | — | — |
| 2025-12-09 | $1.33 | $1.33 | 68,700 | — | — |
| 2025-12-08 | $1.36 | $1.36 | 117,000 | — | — |
| 2025-12-05 | $1.37 | $1.37 | 86,400 | — | — |
| 2025-12-04 | $1.37 | $1.37 | 61,700 | — | — |
| 2025-12-03 | $1.32 | $1.32 | 423,800 | — | — |
| 2025-12-02 | $1.50 | $1.50 | 248,900 | — | — |
| 2025-12-01 | $1.28 | $1.28 | 112,700 | — | — |
| 2025-11-28 | $1.35 | $1.35 | 48,400 | — | — |
| 2025-11-26 | $1.34 | $1.34 | 20,200 | — | — |
| 2025-11-25 | $1.29 | $1.29 | 74,900 | — | — |
| 2025-11-24 | $1.25 | $1.25 | 77,100 | — | — |
| 2025-11-21 | $1.27 | $1.27 | 42,600 | — | — |
| 2025-11-20 | $1.22 | $1.22 | 30,100 | — | — |
| 2025-11-19 | $1.26 | $1.26 | 35,100 | — | — |
| 2025-11-18 | $1.28 | $1.28 | 80,100 | — | — |
| 2025-11-17 | $1.32 | $1.32 | 23,500 | — | — |
| 2025-11-14 | $1.32 | $1.32 | 47,100 | — | — |
| 2025-11-13 | $1.41 | $1.41 | 42,500 | — | — |
| 2025-11-12 | $1.39 | $1.39 | 141,500 | — | — |
| 2025-11-11 | $1.50 | $1.50 | 85,800 | — | — |
| 2025-11-10 | $1.55 | $1.55 | 115,000 | — | — |
| 2025-11-07 | $1.62 | $1.62 | 34,700 | — | — |
| 2025-11-06 | $1.62 | $1.62 | 26,100 | — | — |
| 2025-11-05 | $1.65 | $1.65 | 5,500 | — | — |
| 2025-11-04 | $1.62 | $1.62 | 40,000 | — | — |
| 2025-11-03 | $1.63 | $1.63 | 45,300 | — | — |
| 2025-10-31 | $1.60 | $1.60 | 45,400 | — | — |
| 2025-10-30 | $1.62 | $1.62 | 128,900 | — | — |
| 2025-10-29 | $1.79 | $1.79 | 113,500 | — | — |
| 2025-10-28 | $1.80 | $1.80 | 41,100 | — | — |
| 2025-10-27 | $1.88 | $1.88 | 38,500 | — | — |
| 2025-10-24 | $1.90 | $1.90 | 14,700 | — | — |
| 2025-10-23 | $1.91 | $1.91 | 52,600 | — | — |
| 2025-10-22 | $1.81 | $1.81 | 84,400 | — | — |
| 2025-10-21 | $1.88 | $1.88 | 367,800 | — | — |
| 2025-10-20 | $1.97 | $1.97 | 72,800 | — | — |
| 2025-10-17 | $1.90 | $1.90 | 87,000 | — | — |
| 2025-10-16 | $1.93 | $1.93 | 208,200 | — | — |
| 2025-10-15 | $2.03 | $2.03 | 86,000 | — | — |
| 2025-10-14 | $2.00 | $2.00 | 68,200 | — | — |
| 2025-10-13 | $2.00 | $2.00 | 50,800 | — | — |
| 2025-10-10 | $2.04 | $2.04 | 76,000 | — | — |
| 2025-10-09 | $2.15 | $2.15 | 43,700 | — | — |
| 2025-10-08 | $2.14 | $2.14 | 19,300 | — | — |
| 2025-10-07 | $2.13 | $2.13 | 101,000 | — | — |
| 2025-10-06 | $2.26 | $2.26 | 225,000 | — | — |
| 2025-10-03 | $2.13 | $2.13 | 124,900 | — | — |
| 2025-10-02 | $2.11 | $2.11 | 155,900 | — | — |
| 2025-10-01 | $2.11 | $2.11 | 162,900 | — | — |
| 2025-09-30 | $2.05 | $2.05 | 86,900 | — | — |
| 2025-09-29 | $1.95 | $1.95 | 112,600 | — | — |
| 2025-09-26 | $1.92 | $1.92 | 87,400 | — | — |
| 2025-09-25 | $1.94 | $1.94 | 75,100 | — | — |
| 2025-09-24 | $2.04 | $2.04 | 62,400 | — | — |
| 2025-09-23 | $2.09 | $2.09 | 62,800 | — | — |
| 2025-09-22 | $2.22 | $2.22 | 137,500 | — | — |
| 2025-09-19 | $2.03 | $2.03 | 186,700 | — | — |
| 2025-09-18 | $1.99 | $1.99 | 88,000 | — | — |
| 2025-09-17 | $2.02 | $2.02 | 45,200 | — | — |
| 2025-09-16 | $2.01 | $2.01 | 73,300 | — | — |
| 2025-09-15 | $2.01 | $2.01 | 48,500 | — | — |
| 2025-09-12 | $1.99 | $1.99 | 68,200 | — | — |
| 2025-09-11 | $2.01 | $2.01 | 61,900 | — | — |
| 2025-09-10 | $2.00 | $2.00 | 65,400 | — | — |
| 2025-09-09 | $2.02 | $2.02 | 49,700 | — | — |
| 2025-09-08 | $2.00 | $2.00 | 62,000 | — | — |
| 2025-09-05 | $1.95 | $1.95 | 81,100 | — | — |
| 2025-09-04 | $2.07 | $2.07 | 18,300 | — | — |
| 2025-09-03 | $2.06 | $2.06 | 95,000 | — | — |
| 2025-09-02 | $2.07 | $2.07 | 52,700 | — | — |
| 2025-08-29 | $2.12 | $2.12 | 141,000 | — | — |
| 2025-08-28 | $2.12 | $2.12 | 79,900 | — | — |
| 2025-08-27 | $2.17 | $2.17 | 94,100 | — | — |
| 2025-08-26 | $2.13 | $2.13 | 65,800 | — | — |
| 2025-08-25 | $2.12 | $2.12 | 57,300 | — | — |
| 2025-08-22 | $2.20 | $2.20 | 96,700 | — | — |
| 2025-08-21 | $2.19 | $2.19 | 66,500 | — | — |
| 2025-08-20 | $2.05 | $2.05 | 27,900 | — | — |
| 2025-08-19 | $2.04 | $2.04 | 68,400 | — | — |
| 2025-08-18 | $2.09 | $2.09 | 26,100 | — | — |
| 2025-08-15 | $2.02 | $2.02 | 379,600 | — | — |
| 2025-08-14 | $2.00 | $2.00 | 249,600 | — | — |
| 2025-08-13 | $2.08 | $2.08 | 63,600 | — | — |
| 2025-08-12 | $2.02 | $2.02 | 48,400 | — | — |
| 2025-08-11 | $1.96 | $1.96 | 39,400 | — | — |
| 2025-08-08 | $2.03 | $2.03 | 227,000 | — | — |
| 2025-08-07 | $2.04 | $2.04 | 195,900 | — | — |
| 2025-08-06 | $2.08 | $2.08 | 52,300 | — | — |
| 2025-08-05 | $1.99 | $1.99 | 15,100 | — | — |
| 2025-08-04 | $1.90 | $1.90 | 58,900 | — | — |
| 2025-08-01 | $1.90 | $1.90 | 81,000 | — | — |
| 2025-07-31 | $2.02 | $2.02 | 88,400 | — | — |
| 2025-07-30 | $2.06 | $2.06 | 103,400 | — | — |
| 2025-07-29 | $2.04 | $2.04 | 241,100 | — | — |
| 2025-07-28 | $2.18 | $2.18 | 69,900 | — | — |
| 2025-07-25 | $2.23 | $2.23 | 43,500 | — | — |
| 2025-07-24 | $2.30 | $2.30 | 61,200 | — | — |
| 2025-07-23 | $2.43 | $2.43 | 55,000 | — | — |
| 2025-07-22 | $2.28 | $2.28 | 41,700 | — | — |
| 2025-07-21 | $2.39 | $2.39 | 193,300 | — | — |
| 2025-07-18 | $2.36 | $2.36 | 86,500 | — | — |
| 2025-07-17 | $2.38 | $2.38 | 49,900 | — | — |
| 2025-07-16 | $2.26 | $2.26 | 113,300 | — | — |
| 2025-07-15 | $2.19 | $2.19 | 54,800 | — | — |
| 2025-07-14 | $2.20 | $2.20 | 68,900 | — | — |
| 2025-07-11 | $2.18 | $2.18 | 81,600 | — | — |
| 2025-07-10 | $2.15 | $2.15 | 45,200 | — | — |
| 2025-07-09 | $2.13 | $2.13 | 37,700 | — | — |
| 2025-07-08 | $2.14 | $2.14 | 60,100 | — | — |
| 2025-07-07 | $2.15 | $2.15 | 102,100 | — | — |
| 2025-07-03 | $2.25 | $2.25 | 80,600 | — | — |
| 2025-07-02 | $2.13 | $2.13 | 180,400 | — | — |
| 2025-07-01 | $2.20 | $2.20 | 131,100 | — | — |
| 2025-06-30 | $2.20 | $2.20 | 134,300 | — | — |
| 2025-06-27 | $2.19 | $2.19 | 107,100 | — | — |
| 2025-06-26 | $2.35 | $2.35 | 93,100 | — | — |
| 2025-06-25 | $2.55 | $2.55 | 141,400 | — | — |
| 2025-06-24 | $2.42 | $2.42 | 52,800 | — | — |
| 2025-06-23 | $2.23 | $2.23 | 79,200 | — | — |
| 2025-06-20 | $2.19 | $2.19 | 72,000 | — | — |
| 2025-06-18 | $2.20 | $2.20 | 48,200 | — | — |
| 2025-06-17 | $2.21 | $2.21 | 56,900 | — | — |
| 2025-06-16 | $2.22 | $2.22 | 39,800 | — | — |
| 2025-06-13 | $2.18 | $2.18 | 46,600 | — | — |
| 2025-06-12 | $2.18 | $2.18 | 23,400 | — | — |
| 2025-06-11 | $2.20 | $2.20 | 40,600 | — | — |
| 2025-06-10 | $2.17 | $2.17 | 40,500 | — | — |
| 2025-06-09 | $2.20 | $2.20 | 48,900 | — | — |
| 2025-06-06 | $2.21 | $2.21 | 62,000 | — | — |
| 2025-06-05 | $2.17 | $2.17 | 73,200 | — | — |
| 2025-06-04 | $2.05 | $2.05 | 96,000 | — | — |
| 2025-06-03 | $2.17 | $2.17 | 115,200 | — | — |
| 2025-06-02 | $2.16 | $2.16 | 61,900 | — | — |
| 2025-05-30 | $2.14 | $2.14 | 29,500 | — | — |
| 2025-05-29 | $2.16 | $2.16 | 165,000 | — | — |
| 2025-05-28 | $2.03 | $2.03 | 164,900 | — | — |
| 2025-05-27 | $1.99 | $1.99 | 109,300 | — | — |
| 2025-05-23 | $2.13 | $2.13 | 137,200 | — | — |
| 2025-05-22 | $2.21 | $2.21 | 289,400 | — | — |
| 2025-05-21 | $2.07 | $2.07 | 431,500 | — | — |
| 2025-05-20 | $2.27 | $2.27 | 247,400 | — | — |
| 2025-05-19 | $2.19 | $2.19 | 349,300 | — | — |
| 2025-05-16 | $2.23 | $2.23 | 71,200 | — | — |
| 2025-05-15 | $2.26 | $2.26 | 267,100 | — | — |
| 2025-05-14 | $2.16 | $2.16 | 72,700 | — | — |
| 2025-05-13 | $2.14 | $2.14 | 187,500 | — | — |
| 2025-05-12 | $2.09 | $2.09 | 118,400 | — | — |
| 2025-05-09 | $2.00 | $2.00 | 108,500 | — | — |
| 2025-05-08 | $1.96 | $1.96 | 81,500 | — | — |
| 2025-05-07 | $1.84 | $1.84 | 50,500 | — | — |
| 2025-05-06 | $1.87 | $1.87 | 82,900 | — | — |
| 2025-05-05 | $1.94 | $1.94 | 183,500 | — | — |
| 2025-05-02 | $2.02 | $2.02 | 322,100 | — | — |
| 2025-05-01 | $1.87 | $1.87 | 288,200 | — | — |
| 2025-04-30 | $1.63 | $1.63 | 120,300 | — | — |
| 2025-04-29 | $1.55 | $1.55 | 177,300 | — | — |
| 2025-04-28 | $1.41 | $1.41 | 65,300 | — | — |
| 2025-04-25 | $1.32 | $1.32 | 104,600 | — | — |
| 2025-04-24 | $1.34 | $1.34 | 70,000 | — | — |
| 2025-04-23 | $1.31 | $1.31 | 225,600 | — | — |
| 2025-04-22 | $1.29 | $1.29 | 59,600 | — | — |
| 2025-04-21 | $1.28 | $1.28 | 59,200 | — | — |
| 2025-04-17 | $1.31 | $1.31 | 80,600 | — | — |
| 2025-04-16 | $1.28 | $1.28 | 150,200 | — | — |
| 2025-04-15 | $1.32 | $1.32 | 74,500 | — | — |
| 2025-04-14 | $1.36 | $1.36 | 414,100 | — | — |
| 2025-04-11 | $1.18 | $1.18 | 106,900 | — | — |
| 2025-04-10 | $1.17 | $1.17 | 129,800 | — | — |
| 2025-04-09 | $1.27 | $1.27 | 328,500 | — | — |
| 2025-04-08 | $1.17 | $1.17 | 124,700 | — | — |
| 2025-04-07 | $1.12 | $1.12 | 492,000 | — | — |
| 2025-04-04 | $1.39 | $1.39 | 210,100 | — | — |
| 2025-04-03 | $1.31 | $1.31 | 225,000 | — | — |
| 2025-04-02 | $1.58 | $1.58 | 56,800 | — | — |
| 2025-04-01 | $1.59 | $1.59 | 64,300 | — | — |
| 2025-03-31 | $1.60 | $1.60 | 136,300 | — | — |
| 2025-03-28 | $1.80 | $1.80 | 115,700 | — | — |
| 2025-03-27 | $1.85 | $1.85 | 188,300 | — | — |
| 2025-03-26 | $2.03 | $2.03 | 76,300 | — | — |
| 2025-03-25 | $2.04 | $2.04 | 382,400 | — | — |
| 2025-03-24 | $2.19 | $2.19 | 3,582,500 | — | — |
| 2025-03-21 | $1.58 | $1.58 | 142,000 | — | — |
| 2025-03-20 | $1.50 | $1.50 | 79,200 | — | — |
| 2025-03-19 | $1.51 | $1.51 | 231,100 | — | — |
| 2025-03-18 | $1.57 | $1.57 | 60,000 | — | — |
| 2025-03-17 | $1.54 | $1.54 | 134,300 | — | — |
| 2025-03-14 | $1.61 | $1.61 | 130,800 | — | — |
| 2025-03-13 | $1.64 | $1.64 | 156,900 | — | — |
| 2025-03-12 | $1.55 | $1.55 | 213,600 | — | — |
| 2025-03-11 | $1.50 | $1.50 | 107,000 | — | — |
| 2025-03-10 | $1.52 | $1.52 | 221,300 | — | — |
| 2025-03-07 | $1.63 | $1.62 | 311,600 | — | — |
| 2025-03-06 | $1.77 | $1.77 | 102,300 | — | — |
| 2025-03-05 | $1.81 | $1.81 | 107,500 | — | — |
| 2025-03-04 | $1.86 | $1.86 | 120,600 | — | — |
| 2025-03-03 | $1.97 | $1.97 | 100,300 | — | — |
| 2025-02-28 | $2.13 | $2.13 | 80,100 | — | — |
| 2025-02-27 | $2.23 | $2.23 | 112,100 | — | — |
| 2025-02-26 | $2.38 | $2.38 | 121,700 | — | — |
| 2025-02-25 | $2.35 | $2.35 | 147,100 | — | — |
| 2025-02-24 | $2.40 | $2.40 | 146,600 | — | — |
| 2025-02-21 | $2.57 | $2.57 | 126,000 | — | — |
| 2025-02-20 | $2.59 | $2.59 | 157,000 | — | — |
| 2025-02-19 | $2.66 | $2.66 | 253,100 | — | — |
| 2025-02-18 | $3.02 | $3.02 | 540,000 | — | — |
| 2025-02-14 | $2.55 | $2.55 | 128,300 | — | — |
| 2025-02-13 | $2.39 | $2.39 | 141,900 | — | — |
| 2025-02-12 | $2.24 | $2.24 | 240,700 | — | — |
| 2025-02-11 | $2.49 | $2.49 | 62,200 | — | — |
| 2025-02-10 | $2.46 | $2.46 | 104,300 | — | — |
| 2025-02-07 | $2.63 | $2.63 | 132,000 | — | — |
| 2025-02-06 | $2.66 | $2.66 | 97,200 | — | — |
| 2025-02-05 | $2.78 | $2.78 | 79,500 | — | — |
| 2025-02-04 | $2.79 | $2.79 | 81,400 | — | — |
| 2025-02-03 | $2.66 | $2.66 | 108,600 | — | — |
| 2025-01-31 | $2.73 | $2.73 | 97,100 | — | — |
| 2025-01-30 | $2.85 | $2.85 | 94,200 | — | — |
| 2025-01-29 | $2.84 | $2.84 | 95,200 | — | — |
| 2025-01-28 | $2.97 | $2.97 | 119,900 | — | — |
| 2025-01-27 | $2.98 | $2.98 | 125,600 | — | — |
| 2025-01-24 | $3.19 | $3.19 | 114,800 | — | — |
| 2025-01-23 | $3.21 | $3.21 | 120,100 | — | — |
| 2025-01-22 | $3.20 | $3.20 | 135,500 | — | — |
| 2025-01-21 | $3.20 | $3.20 | 127,900 | — | — |
| 2025-01-17 | $3.47 | $3.47 | 133,400 | — | — |
| 2025-01-16 | $3.54 | $3.54 | 138,600 | — | — |
| 2025-01-15 | $3.18 | $3.18 | 139,700 | — | — |
| 2025-01-14 | $3.26 | $3.26 | 159,900 | — | — |
| 2025-01-13 | $3.34 | $3.34 | 195,700 | — | — |
| 2025-01-10 | $3.54 | $3.54 | 124,600 | — | — |
| 2025-01-08 | $3.61 | $3.61 | 118,100 | — | — |
| 2025-01-07 | $3.99 | $3.99 | 132,800 | — | — |
| 2025-01-06 | $3.76 | $3.76 | 108,900 | — | — |
| 2025-01-03 | $3.83 | $3.83 | 102,700 | — | — |
| 2025-01-02 | $3.89 | $3.89 | 103,400 | — | — |