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
- 2023-03-21 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 | $0.74 | $0.74 | 413,600 | — | — |
| 2025-12-30 | $0.66 | $0.66 | 306,600 | — | — |
| 2025-12-29 | $0.66 | $0.66 | 519,800 | — | — |
| 2025-12-26 | $0.71 | $0.71 | 478,400 | — | — |
| 2025-12-24 | $0.77 | $0.77 | 180,700 | — | — |
| 2025-12-23 | $0.78 | $0.78 | 811,000 | — | — |
| 2025-12-22 | $0.78 | $0.78 | 5,057,900 | — | — |
| 2025-12-19 | $0.71 | $0.71 | 9,960,100 | — | — |
| 2025-12-18 | $1.31 | $1.31 | 1,155,500 | — | — |
| 2025-12-17 | $1.22 | $1.22 | 524,600 | — | — |
| 2025-12-16 | $1.20 | $1.20 | 399,000 | — | — |
| 2025-12-15 | $1.14 | $1.14 | 321,900 | — | — |
| 2025-12-12 | $1.13 | $1.13 | 185,200 | — | — |
| 2025-12-11 | $1.13 | $1.13 | 125,000 | — | — |
| 2025-12-10 | $1.10 | $1.10 | 182,400 | — | — |
| 2025-12-09 | $1.22 | $1.22 | 314,400 | — | — |
| 2025-12-08 | $1.13 | $1.13 | 135,100 | — | — |
| 2025-12-05 | $1.10 | $1.10 | 241,400 | — | — |
| 2025-12-04 | $1.18 | $1.18 | 155,400 | — | — |
| 2025-12-03 | $1.23 | $1.23 | 373,200 | — | — |
| 2025-12-02 | $1.16 | $1.16 | 908,700 | — | — |
| 2025-12-01 | $1.00 | $1.00 | 312,600 | — | — |
| 2025-11-28 | $1.11 | $1.11 | 293,000 | — | — |
| 2025-11-26 | $1.07 | $1.07 | 168,900 | — | — |
| 2025-11-25 | $1.10 | $1.10 | 118,100 | — | — |
| 2025-11-24 | $1.15 | $1.15 | 229,000 | — | — |
| 2025-11-21 | $1.12 | $1.12 | 308,800 | — | — |
| 2025-11-20 | $1.14 | $1.14 | 460,400 | — | — |
| 2025-11-19 | $1.24 | $1.24 | 488,500 | — | — |
| 2025-11-18 | $1.28 | $1.28 | 474,000 | — | — |
| 2025-11-17 | $1.26 | $1.26 | 869,400 | — | — |
| 2025-11-14 | $1.48 | $1.48 | 3,815,800 | — | — |
| 2025-11-13 | $1.19 | $1.19 | 68,134,900 | — | — |
| 2025-11-12 | $1.76 | $1.76 | 182,800 | — | — |
| 2025-11-11 | $1.72 | $1.72 | 711,100 | — | — |
| 2025-11-10 | $2.09 | $2.09 | 590,300 | — | — |
| 2025-11-07 | $2.21 | $2.21 | 274,100 | — | — |
| 2025-11-06 | $1.84 | $1.84 | 425,000 | — | — |
| 2025-11-05 | $1.80 | $1.80 | 213,200 | — | — |
| 2025-11-04 | $1.80 | $1.80 | 191,700 | — | — |
| 2025-11-03 | $1.86 | $1.86 | 264,500 | — | — |
| 2025-10-31 | $2.08 | $2.08 | 191,000 | — | — |
| 2025-10-30 | $2.05 | $2.05 | 150,700 | — | — |
| 2025-10-29 | $2.18 | $2.18 | 267,000 | — | — |
| 2025-10-28 | $2.07 | $2.07 | 278,900 | — | — |
| 2025-10-27 | $2.14 | $2.14 | 423,300 | — | — |
| 2025-10-24 | $2.33 | $2.33 | 192,600 | — | — |
| 2025-10-23 | $2.32 | $2.32 | 183,900 | — | — |
| 2025-10-22 | $2.37 | $2.37 | 285,400 | — | — |
| 2025-10-21 | $2.74 | $2.74 | 446,500 | — | — |
| 2025-10-20 | $2.40 | $2.40 | 380,100 | — | — |
| 2025-10-17 | $2.39 | $2.39 | 251,800 | — | — |
| 2025-10-16 | $2.46 | $2.46 | 219,000 | — | — |
| 2025-10-15 | $2.54 | $2.54 | 222,000 | — | — |
| 2025-10-14 | $2.62 | $2.62 | 390,700 | — | — |
| 2025-10-13 | $2.53 | $2.53 | 336,000 | — | — |
| 2025-10-10 | $2.20 | $2.20 | 374,300 | — | — |
| 2025-10-09 | $2.17 | $2.17 | 238,000 | — | — |
| 2025-10-08 | $2.37 | $2.37 | 273,000 | — | — |
| 2025-10-07 | $2.41 | $2.41 | 300,200 | — | — |
| 2025-10-06 | $2.57 | $2.57 | 356,200 | — | — |
| 2025-10-03 | $2.27 | $2.27 | 265,500 | — | — |
| 2025-10-02 | $2.19 | $2.19 | 242,300 | — | — |
| 2025-10-01 | $2.11 | $2.11 | 223,500 | — | — |
| 2025-09-30 | $2.19 | $2.19 | 137,200 | — | — |
| 2025-09-29 | $2.11 | $2.11 | 155,900 | — | — |
| 2025-09-26 | $2.16 | $2.16 | 162,700 | — | — |
| 2025-09-25 | $2.25 | $2.25 | 189,600 | — | — |
| 2025-09-24 | $2.43 | $2.43 | 197,400 | — | — |
| 2025-09-23 | $2.27 | $2.27 | 123,500 | — | — |
| 2025-09-22 | $2.57 | $2.57 | 231,600 | — | — |
| 2025-09-19 | $2.25 | $2.25 | 242,600 | — | — |
| 2025-09-18 | $2.22 | $2.22 | 103,000 | — | — |
| 2025-09-17 | $2.16 | $2.16 | 76,900 | — | — |
| 2025-09-16 | $2.25 | $2.25 | 115,400 | — | — |
| 2025-09-15 | $2.13 | $2.13 | 49,400 | — | — |
| 2025-09-12 | $2.27 | $2.27 | 206,400 | — | — |
| 2025-09-11 | $2.13 | $2.13 | 129,800 | — | — |
| 2025-09-10 | $2.19 | $2.19 | 63,500 | — | — |
| 2025-09-09 | $2.30 | $2.30 | 270,200 | — | — |
| 2025-09-08 | $2.37 | $2.37 | 105,100 | — | — |
| 2025-09-05 | $2.21 | $2.21 | 168,000 | — | — |
| 2025-09-04 | $2.22 | $2.22 | 237,200 | — | — |
| 2025-09-03 | $2.21 | $2.21 | 195,000 | — | — |
| 2025-09-02 | $2.24 | $2.24 | 207,400 | — | — |
| 2025-08-29 | $2.36 | $2.36 | 315,100 | — | — |
| 2025-08-28 | $2.25 | $2.25 | 736,600 | — | — |
| 2025-08-27 | $1.96 | $1.96 | 324,900 | — | — |
| 2025-08-26 | $1.87 | $1.87 | 310,900 | — | — |
| 2025-08-25 | $1.66 | $1.66 | 110,900 | — | — |
| 2025-08-22 | $1.73 | $1.73 | 107,400 | — | — |
| 2025-08-21 | $1.66 | $1.66 | 116,300 | — | — |
| 2025-08-20 | $1.52 | $1.52 | 229,800 | — | — |
| 2025-08-19 | $1.51 | $1.51 | 70,600 | — | — |
| 2025-08-18 | $1.57 | $1.57 | 49,500 | — | — |
| 2025-08-15 | $1.64 | $1.64 | 83,500 | — | — |
| 2025-08-14 | $1.58 | $1.58 | 118,100 | — | — |
| 2025-08-13 | $1.70 | $1.70 | 51,900 | — | — |
| 2025-08-12 | $1.68 | $1.68 | 42,900 | — | — |
| 2025-08-11 | $1.64 | $1.64 | 175,600 | — | — |
| 2025-08-08 | $1.86 | $1.86 | 65,300 | — | — |
| 2025-08-07 | $1.84 | $1.84 | 102,500 | — | — |
| 2025-08-06 | $1.84 | $1.84 | 115,600 | — | — |
| 2025-08-05 | $1.77 | $1.77 | 25,600 | — | — |
| 2025-08-04 | $1.75 | $1.75 | 101,100 | — | — |
| 2025-08-01 | $1.71 | $1.71 | 54,100 | — | — |
| 2025-07-31 | $1.68 | $1.68 | 57,300 | — | — |
| 2025-07-30 | $1.68 | $1.68 | 108,500 | — | — |
| 2025-07-29 | $1.63 | $1.63 | 24,000 | — | — |
| 2025-07-28 | $1.71 | $1.71 | 36,100 | — | — |
| 2025-07-25 | $1.73 | $1.73 | 18,700 | — | — |
| 2025-07-24 | $1.75 | $1.75 | 176,200 | — | — |
| 2025-07-23 | $1.66 | $1.66 | 48,700 | — | — |
| 2025-07-22 | $1.63 | $1.63 | 158,100 | — | — |
| 2025-07-21 | $1.72 | $1.72 | 64,200 | — | — |
| 2025-07-18 | $1.66 | $1.66 | 1,037,600 | — | — |
| 2025-07-17 | $1.58 | $1.58 | 231,800 | — | — |
| 2025-07-16 | $1.43 | $1.43 | 89,900 | — | — |
| 2025-07-15 | $1.47 | $1.47 | 49,000 | — | — |
| 2025-07-14 | $1.52 | $1.52 | 34,000 | — | — |
| 2025-07-11 | $1.53 | $1.53 | 203,400 | — | — |
| 2025-07-10 | $1.65 | $1.65 | 205,900 | — | — |
| 2025-07-09 | $1.46 | $1.46 | 118,900 | — | — |
| 2025-07-08 | $1.54 | $1.54 | 130,400 | — | — |
| 2025-07-07 | $1.46 | $1.46 | 67,800 | — | — |
| 2025-07-03 | $1.49 | $1.49 | 72,400 | — | — |
| 2025-07-02 | $1.52 | $1.52 | 158,900 | — | — |
| 2025-07-01 | $1.51 | $1.51 | 155,800 | — | — |
| 2025-06-30 | $1.52 | $1.52 | 256,700 | — | — |
| 2025-06-27 | $1.73 | $1.73 | 131,000 | — | — |
| 2025-06-26 | $1.80 | $1.80 | 101,800 | — | — |
| 2025-06-25 | $1.83 | $1.83 | 217,700 | — | — |
| 2025-06-24 | $2.02 | $2.02 | 206,100 | — | — |
| 2025-06-23 | $1.86 | $1.86 | 82,300 | — | — |
| 2025-06-20 | $2.08 | $2.08 | 340,000 | — | — |
| 2025-06-18 | $1.97 | $1.97 | 84,900 | — | — |
| 2025-06-17 | $1.94 | $1.94 | 144,100 | — | — |
| 2025-06-16 | $1.92 | $1.92 | 79,500 | — | — |
| 2025-06-13 | $2.03 | $2.03 | 237,700 | — | — |
| 2025-06-12 | $2.01 | $2.01 | 205,100 | — | — |
| 2025-06-11 | $2.01 | $2.01 | 83,700 | — | — |
| 2025-06-10 | $2.05 | $2.05 | 133,200 | — | — |
| 2025-06-09 | $2.05 | $2.05 | 257,300 | — | — |
| 2025-06-06 | $2.04 | $2.04 | 279,300 | — | — |
| 2025-06-05 | $2.04 | $2.04 | 107,200 | — | — |
| 2025-06-04 | $2.23 | $2.23 | 93,500 | — | — |
| 2025-06-03 | $2.10 | $2.10 | 246,000 | — | — |
| 2025-06-02 | $2.13 | $2.13 | 359,200 | — | — |
| 2025-05-30 | $2.18 | $2.18 | 156,700 | — | — |
| 2025-05-29 | $2.42 | $2.42 | 375,500 | — | — |
| 2025-05-28 | $2.11 | $2.11 | 553,700 | — | — |
| 2025-05-27 | $1.89 | $1.89 | 538,200 | — | — |
| 2025-05-23 | $1.69 | $1.69 | 142,900 | — | — |
| 2025-05-22 | $1.64 | $1.64 | 155,900 | — | — |
| 2025-05-21 | $1.48 | $1.48 | 87,000 | — | — |
| 2025-05-20 | $1.58 | $1.58 | 108,100 | — | — |
| 2025-05-19 | $1.51 | $1.51 | 35,700 | — | — |
| 2025-05-16 | $1.47 | $1.47 | 101,600 | — | — |
| 2025-05-15 | $1.38 | $1.38 | 141,600 | — | — |
| 2025-05-14 | $1.57 | $1.57 | 231,800 | — | — |
| 2025-05-13 | $1.64 | $1.64 | 168,700 | — | — |
| 2025-05-12 | $1.72 | $1.72 | 122,300 | — | — |
| 2025-05-09 | $1.76 | $1.76 | 82,400 | — | — |
| 2025-05-08 | $1.78 | $1.78 | 73,900 | — | — |
| 2025-05-07 | $1.77 | $1.77 | 129,100 | — | — |
| 2025-05-06 | $1.78 | $1.78 | 208,200 | — | — |
| 2025-05-05 | $1.81 | $1.81 | 211,200 | — | — |
| 2025-05-02 | $1.68 | $1.68 | 166,300 | — | — |
| 2025-05-01 | $1.61 | $1.61 | 94,700 | — | — |
| 2025-04-30 | $1.66 | $1.66 | 343,300 | — | — |
| 2025-04-29 | $1.69 | $1.69 | 361,300 | — | — |
| 2025-04-28 | $1.78 | $1.78 | 232,300 | — | — |
| 2025-04-25 | $1.81 | $1.81 | 3,740,500 | — | — |
| 2025-04-24 | $2.10 | $2.10 | 299,900 | — | — |
| 2025-04-23 | $2.04 | $2.04 | 1,519,900 | — | — |
| 2025-04-22 | $2.24 | $2.24 | 276,200 | — | — |
| 2025-04-21 | $2.49 | $2.49 | 200,400 | — | — |
| 2025-04-17 | $2.57 | $2.57 | 129,700 | — | — |
| 2025-04-16 | $2.10 | $2.10 | 169,000 | — | — |
| 2025-04-15 | $2.00 | $2.00 | 59,200 | — | — |
| 2025-04-14 | $1.82 | $1.82 | 275,400 | — | — |
| 2025-04-11 | $1.57 | $1.57 | 126,700 | — | — |
| 2025-04-10 | $1.57 | $1.57 | 149,700 | — | — |
| 2025-04-09 | $1.75 | $1.75 | 102,400 | — | — |
| 2025-04-08 | $1.60 | $1.60 | 129,900 | — | — |
| 2025-04-07 | $1.60 | $1.60 | 154,900 | — | — |
| 2025-04-04 | $1.84 | $1.84 | 98,800 | — | — |
| 2025-04-03 | $2.01 | $2.01 | 62,300 | — | — |
| 2025-04-02 | $2.14 | $2.14 | 59,100 | — | — |
| 2025-04-01 | $2.15 | $2.15 | 112,000 | — | — |
| 2025-03-31 | $1.95 | $1.95 | 246,700 | — | — |
| 2025-03-28 | $2.38 | $2.38 | 195,600 | — | — |
| 2025-03-27 | $2.38 | $2.38 | 142,600 | — | — |
| 2025-03-26 | $2.47 | $2.47 | 392,100 | — | — |
| 2025-03-25 | $2.81 | $2.81 | 3,201,400 | — | — |
| 2025-03-24 | $4.75 | $4.75 | 120,600 | — | — |
| 2025-03-21 | $4.46 | $4.46 | 151,700 | — | — |
| 2025-03-20 | $4.35 | $4.35 | 65,400 | — | — |
| 2025-03-19 | $4.27 | $4.27 | 217,100 | — | — |
| 2025-03-18 | $3.62 | $3.62 | 33,200 | — | — |
| 2025-03-17 | $3.64 | $3.64 | 70,800 | — | — |
| 2025-03-14 | $3.91 | $3.91 | 12,100 | — | — |
| 2025-03-13 | $4.04 | $4.04 | 18,800 | — | — |
| 2025-03-12 | $4.35 | $4.35 | 24,100 | — | — |
| 2025-03-11 | $4.19 | $4.19 | 48,300 | — | — |
| 2025-03-10 | $4.91 | $4.91 | 52,900 | — | — |
| 2025-03-07 | $5.28 | $5.28 | 72,500 | — | — |
| 2025-03-06 | $4.73 | $4.73 | 31,000 | — | — |
| 2025-03-05 | $4.34 | $4.34 | 21,700 | — | — |
| 2025-03-04 | $4.31 | $4.31 | 61,200 | — | — |
| 2025-03-03 | $3.81 | $3.81 | 47,300 | — | — |
| 2025-02-28 | $4.13 | $4.13 | 59,700 | — | — |
| 2025-02-27 | $4.21 | $4.21 | 65,700 | — | — |
| 2025-02-26 | $4.43 | $4.43 | 32,600 | — | — |
| 2025-02-25 | $4.10 | $4.10 | 60,300 | — | — |
| 2025-02-24 | $4.60 | $4.60 | 75,300 | — | — |
| 2025-02-21 | $4.33 | $4.33 | 138,600 | — | — |
| 2025-02-20 | $4.72 | $4.72 | 225,400 | — | — |
| 2025-02-19 | $5.60 | $5.60 | 258,300 | — | — |
| 2025-02-18 | $4.83 | $4.83 | 79,000 | — | — |
| 2025-02-14 | $4.84 | $4.84 | 112,200 | — | — |
| 2025-02-13 | $4.43 | $4.43 | 117,000 | — | — |
| 2025-02-12 | $4.52 | $4.52 | 204,500 | — | — |
| 2025-02-11 | $4.42 | $4.42 | 155,300 | — | — |
| 2025-02-10 | $4.21 | $4.21 | 334,700 | — | — |
| 2025-02-07 | $4.25 | $4.25 | 819,700 | — | — |
| 2025-02-06 | $3.42 | $3.42 | 258,900 | — | — |
| 2025-02-05 | $3.17 | $3.17 | 141,000 | — | — |
| 2025-02-04 | $3.18 | $3.18 | 67,200 | — | — |
| 2025-02-03 | $3.11 | $3.11 | 144,200 | — | — |
| 2025-01-31 | $3.03 | $3.03 | 106,000 | — | — |
| 2025-01-30 | $2.72 | $2.72 | 41,100 | — | — |
| 2025-01-29 | $2.65 | $2.65 | 17,800 | — | — |
| 2025-01-28 | $2.77 | $2.77 | 15,000 | — | — |
| 2025-01-27 | $2.78 | $2.78 | 17,300 | — | — |
| 2025-01-24 | $2.99 | $2.99 | 21,800 | — | — |
| 2025-01-23 | $2.87 | $2.87 | 68,100 | — | — |
| 2025-01-22 | $3.03 | $3.03 | 143,900 | — | — |
| 2025-01-21 | $2.74 | $2.74 | 60,500 | — | — |
| 2025-01-17 | $2.61 | $2.61 | 38,800 | — | — |
| 2025-01-16 | $2.68 | $2.68 | 13,300 | — | — |
| 2025-01-15 | $2.55 | $2.55 | 40,100 | — | — |
| 2025-01-14 | $2.58 | $2.58 | 24,100 | — | — |
| 2025-01-13 | $2.60 | $2.60 | 41,300 | — | — |
| 2025-01-10 | $2.67 | $2.67 | 26,100 | — | — |
| 2025-01-08 | $2.72 | $2.72 | 36,200 | — | — |
| 2025-01-07 | $2.72 | $2.72 | 61,200 | — | — |
| 2025-01-06 | $2.65 | $2.65 | 149,100 | — | — |
| 2025-01-03 | $2.49 | $2.49 | 26,900 | — | — |
| 2025-01-02 | $2.49 | $2.49 | 30,000 | — | — |