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
- 2021-01-22 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 | $1.67 | $1.67 | 132,900 | — | — |
| 2025-12-30 | $1.66 | $1.66 | 172,300 | — | — |
| 2025-12-29 | $1.69 | $1.69 | 116,200 | — | — |
| 2025-12-26 | $1.84 | $1.84 | 142,500 | — | — |
| 2025-12-24 | $1.83 | $1.83 | 83,900 | — | — |
| 2025-12-23 | $1.79 | $1.79 | 85,700 | — | — |
| 2025-12-22 | $1.86 | $1.86 | 82,700 | — | — |
| 2025-12-19 | $1.87 | $1.87 | 324,900 | — | — |
| 2025-12-18 | $1.85 | $1.85 | 162,200 | — | — |
| 2025-12-17 | $1.90 | $1.90 | 121,400 | — | — |
| 2025-12-16 | $1.88 | $1.88 | 108,200 | — | — |
| 2025-12-15 | $1.88 | $1.88 | 114,500 | — | — |
| 2025-12-12 | $1.82 | $1.82 | 118,000 | — | — |
| 2025-12-11 | $1.87 | $1.87 | 129,800 | — | — |
| 2025-12-10 | $1.83 | $1.83 | 323,200 | — | — |
| 2025-12-09 | $1.75 | $1.75 | 78,900 | — | — |
| 2025-12-08 | $1.71 | $1.71 | 64,100 | — | — |
| 2025-12-05 | $1.71 | $1.71 | 161,100 | — | — |
| 2025-12-04 | $1.77 | $1.77 | 80,000 | — | — |
| 2025-12-03 | $1.73 | $1.73 | 150,700 | — | — |
| 2025-12-02 | $1.63 | $1.63 | 82,800 | — | — |
| 2025-12-01 | $1.61 | $1.61 | 101,700 | — | — |
| 2025-11-28 | $1.63 | $1.63 | 110,200 | — | — |
| 2025-11-26 | $1.59 | $1.59 | 158,800 | — | — |
| 2025-11-25 | $1.61 | $1.61 | 123,400 | — | — |
| 2025-11-24 | $1.67 | $1.67 | 667,000 | — | — |
| 2025-11-21 | $1.71 | $1.71 | 239,400 | — | — |
| 2025-11-20 | $1.61 | $1.61 | 136,200 | — | — |
| 2025-11-19 | $1.73 | $1.73 | 242,800 | — | — |
| 2025-11-18 | $1.74 | $1.74 | 176,600 | — | — |
| 2025-11-17 | $1.77 | $1.77 | 161,900 | — | — |
| 2025-11-14 | $1.92 | $1.92 | 174,600 | — | — |
| 2025-11-13 | $1.97 | $1.97 | 125,400 | — | — |
| 2025-11-12 | $2.06 | $2.06 | 114,300 | — | — |
| 2025-11-11 | $1.98 | $1.98 | 175,400 | — | — |
| 2025-11-10 | $1.86 | $1.86 | 165,700 | — | — |
| 2025-11-07 | $1.78 | $1.78 | 232,600 | — | — |
| 2025-11-06 | $1.64 | $1.64 | 320,200 | — | — |
| 2025-11-05 | $1.95 | $1.95 | 144,700 | — | — |
| 2025-11-04 | $1.82 | $1.82 | 544,000 | — | — |
| 2025-11-03 | $2.03 | $2.03 | 41,300 | — | — |
| 2025-10-31 | $2.03 | $2.03 | 136,000 | — | — |
| 2025-10-30 | $2.01 | $2.01 | 66,500 | — | — |
| 2025-10-29 | $2.07 | $2.07 | 135,400 | — | — |
| 2025-10-28 | $2.09 | $2.09 | 79,600 | — | — |
| 2025-10-27 | $2.12 | $2.12 | 107,800 | — | — |
| 2025-10-24 | $2.33 | $2.33 | 147,600 | — | — |
| 2025-10-23 | $2.21 | $2.21 | 52,000 | — | — |
| 2025-10-22 | $2.21 | $2.21 | 106,800 | — | — |
| 2025-10-21 | $2.14 | $2.14 | 72,200 | — | — |
| 2025-10-20 | $2.20 | $2.20 | 81,400 | — | — |
| 2025-10-17 | $2.10 | $2.10 | 115,200 | — | — |
| 2025-10-16 | $2.13 | $2.13 | 100,500 | — | — |
| 2025-10-15 | $2.19 | $2.19 | 123,400 | — | — |
| 2025-10-14 | $2.15 | $2.15 | 94,200 | — | — |
| 2025-10-13 | $2.10 | $2.10 | 104,700 | — | — |
| 2025-10-10 | $2.02 | $2.02 | 160,500 | — | — |
| 2025-10-09 | $2.26 | $2.26 | 88,700 | — | — |
| 2025-10-08 | $2.33 | $2.33 | 104,000 | — | — |
| 2025-10-07 | $2.17 | $2.17 | 115,900 | — | — |
| 2025-10-06 | $2.28 | $2.28 | 541,600 | — | — |
| 2025-10-03 | $2.48 | $2.48 | 874,900 | — | — |
| 2025-10-02 | $2.02 | $2.02 | 82,200 | — | — |
| 2025-10-01 | $2.06 | $2.06 | 143,600 | — | — |
| 2025-09-30 | $2.01 | $2.01 | 102,400 | — | — |
| 2025-09-29 | $2.04 | $2.04 | 74,600 | — | — |
| 2025-09-26 | $2.02 | $2.02 | 87,900 | — | — |
| 2025-09-25 | $2.07 | $2.07 | 90,300 | — | — |
| 2025-09-24 | $2.04 | $2.04 | 76,000 | — | — |
| 2025-09-23 | $2.03 | $2.03 | 136,200 | — | — |
| 2025-09-22 | $2.11 | $2.11 | 100,300 | — | — |
| 2025-09-19 | $2.09 | $2.09 | 520,700 | — | — |
| 2025-09-18 | $2.30 | $2.30 | 174,200 | — | — |
| 2025-09-17 | $2.05 | $2.05 | 258,500 | — | — |
| 2025-09-16 | $2.01 | $2.01 | 226,800 | — | — |
| 2025-09-15 | $1.98 | $1.98 | 224,300 | — | — |
| 2025-09-12 | $2.02 | $2.02 | 77,300 | — | — |
| 2025-09-11 | $2.10 | $2.10 | 162,400 | — | — |
| 2025-09-10 | $2.04 | $2.04 | 70,800 | — | — |
| 2025-09-09 | $2.00 | $2.00 | 78,300 | — | — |
| 2025-09-08 | $2.06 | $2.06 | 107,500 | — | — |
| 2025-09-05 | $2.07 | $2.07 | 91,600 | — | — |
| 2025-09-04 | $2.06 | $2.06 | 71,200 | — | — |
| 2025-09-03 | $2.11 | $2.11 | 144,500 | — | — |
| 2025-09-02 | $2.09 | $2.09 | 140,000 | — | — |
| 2025-08-29 | $2.15 | $2.15 | 100,100 | — | — |
| 2025-08-28 | $2.23 | $2.23 | 117,700 | — | — |
| 2025-08-27 | $2.19 | $2.19 | 122,500 | — | — |
| 2025-08-26 | $2.18 | $2.18 | 167,200 | — | — |
| 2025-08-25 | $2.17 | $2.17 | 240,900 | — | — |
| 2025-08-22 | $2.25 | $2.25 | 711,500 | — | — |
| 2025-08-21 | $2.08 | $2.08 | 168,900 | — | — |
| 2025-08-20 | $1.99 | $1.99 | 131,900 | — | — |
| 2025-08-19 | $2.00 | $2.00 | 81,900 | — | — |
| 2025-08-18 | $2.01 | $2.01 | 78,300 | — | — |
| 2025-08-15 | $2.03 | $2.03 | 108,800 | — | — |
| 2025-08-14 | $2.02 | $2.02 | 161,500 | — | — |
| 2025-08-13 | $2.05 | $2.05 | 431,000 | — | — |
| 2025-08-12 | $1.97 | $1.97 | 310,600 | — | — |
| 2025-08-11 | $1.83 | $1.83 | 336,600 | — | — |
| 2025-08-08 | $1.77 | $1.77 | 145,800 | — | — |
| 2025-08-07 | $1.95 | $1.95 | 436,200 | — | — |
| 2025-08-06 | $2.08 | $2.08 | 434,500 | — | — |
| 2025-08-05 | $2.07 | $2.07 | 87,100 | — | — |
| 2025-08-04 | $2.10 | $2.10 | 102,500 | — | — |
| 2025-08-01 | $2.06 | $2.06 | 123,800 | — | — |
| 2025-07-31 | $2.17 | $2.17 | 176,000 | — | — |
| 2025-07-30 | $2.17 | $2.17 | 105,900 | — | — |
| 2025-07-29 | $2.26 | $2.26 | 76,500 | — | — |
| 2025-07-28 | $2.30 | $2.30 | 266,900 | — | — |
| 2025-07-25 | $2.32 | $2.32 | 71,500 | — | — |
| 2025-07-24 | $2.48 | $2.48 | 156,300 | — | — |
| 2025-07-23 | $2.49 | $2.49 | 219,000 | — | — |
| 2025-07-22 | $2.35 | $2.35 | 127,200 | — | — |
| 2025-07-21 | $2.22 | $2.22 | 105,300 | — | — |
| 2025-07-18 | $2.20 | $2.20 | 166,000 | — | — |
| 2025-07-17 | $2.25 | $2.25 | 228,900 | — | — |
| 2025-07-16 | $2.12 | $2.12 | 136,600 | — | — |
| 2025-07-15 | $2.10 | $2.10 | 119,700 | — | — |
| 2025-07-14 | $2.15 | $2.15 | 101,800 | — | — |
| 2025-07-11 | $2.17 | $2.17 | 106,200 | — | — |
| 2025-07-10 | $2.28 | $2.28 | 62,300 | — | — |
| 2025-07-09 | $2.25 | $2.25 | 85,300 | — | — |
| 2025-07-08 | $2.32 | $2.32 | 150,500 | — | — |
| 2025-07-07 | $2.28 | $2.28 | 299,400 | — | — |
| 2025-07-03 | $2.71 | $2.71 | 290,600 | — | — |
| 2025-07-02 | $2.63 | $2.63 | 302,200 | — | — |
| 2025-07-01 | $2.38 | $2.38 | 115,300 | — | — |
| 2025-06-30 | $2.22 | $2.22 | 102,300 | — | — |
| 2025-06-27 | $2.24 | $2.24 | 1,313,000 | — | — |
| 2025-06-26 | $2.29 | $2.29 | 93,300 | — | — |
| 2025-06-25 | $2.31 | $2.31 | 100,400 | — | — |
| 2025-06-24 | $2.32 | $2.32 | 128,000 | — | — |
| 2025-06-23 | $2.08 | $2.08 | 197,800 | — | — |
| 2025-06-20 | $2.16 | $2.16 | 213,200 | — | — |
| 2025-06-18 | $2.08 | $2.08 | 187,600 | — | — |
| 2025-06-17 | $2.26 | $2.26 | 138,000 | — | — |
| 2025-06-16 | $2.37 | $2.37 | 95,900 | — | — |
| 2025-06-13 | $2.23 | $2.23 | 160,200 | — | — |
| 2025-06-12 | $2.41 | $2.41 | 169,500 | — | — |
| 2025-06-11 | $2.35 | $2.35 | 303,600 | — | — |
| 2025-06-10 | $2.24 | $2.24 | 140,100 | — | — |
| 2025-06-09 | $2.15 | $2.15 | 134,800 | — | — |
| 2025-06-06 | $2.02 | $2.02 | 120,900 | — | — |
| 2025-06-05 | $1.90 | $1.90 | 124,500 | — | — |
| 2025-06-04 | $1.91 | $1.91 | 143,700 | — | — |
| 2025-06-03 | $1.89 | $1.89 | 350,100 | — | — |
| 2025-06-02 | $1.74 | $1.74 | 497,600 | — | — |
| 2025-05-30 | $1.84 | $1.84 | 1,138,200 | — | — |
| 2025-05-29 | $1.95 | $1.95 | 181,000 | — | — |
| 2025-05-28 | $1.84 | $1.84 | 254,500 | — | — |
| 2025-05-27 | $1.91 | $1.91 | 214,800 | — | — |
| 2025-05-23 | $1.92 | $1.92 | 179,700 | — | — |
| 2025-05-22 | $1.95 | $1.95 | 325,100 | — | — |
| 2025-05-21 | $1.89 | $1.89 | 178,600 | — | — |
| 2025-05-20 | $2.04 | $2.04 | 119,900 | — | — |
| 2025-05-19 | $2.09 | $2.09 | 322,800 | — | — |
| 2025-05-16 | $2.08 | $2.08 | 211,600 | — | — |
| 2025-05-15 | $2.23 | $2.23 | 85,200 | — | — |
| 2025-05-14 | $2.22 | $2.22 | 187,400 | — | — |
| 2025-05-13 | $2.31 | $2.31 | 199,300 | — | — |
| 2025-05-12 | $2.29 | $2.29 | 132,000 | — | — |
| 2025-05-09 | $2.13 | $2.13 | 128,600 | — | — |
| 2025-05-08 | $2.33 | $2.33 | 136,400 | — | — |
| 2025-05-07 | $2.24 | $2.24 | 142,900 | — | — |
| 2025-05-06 | $2.14 | $2.14 | 80,100 | — | — |
| 2025-05-05 | $2.14 | $2.14 | 70,700 | — | — |
| 2025-05-02 | $2.24 | $2.24 | 86,500 | — | — |
| 2025-05-01 | $2.13 | $2.13 | 104,000 | — | — |
| 2025-04-30 | $2.10 | $2.10 | 213,300 | — | — |
| 2025-04-29 | $2.17 | $2.17 | 130,200 | — | — |
| 2025-04-28 | $2.24 | $2.24 | 113,600 | — | — |
| 2025-04-25 | $2.21 | $2.21 | 147,600 | — | — |
| 2025-04-24 | $2.33 | $2.33 | 135,300 | — | — |
| 2025-04-23 | $2.24 | $2.24 | 190,200 | — | — |
| 2025-04-22 | $2.20 | $2.20 | 143,700 | — | — |
| 2025-04-21 | $2.00 | $2.00 | 145,400 | — | — |
| 2025-04-17 | $2.05 | $2.05 | 239,000 | — | — |
| 2025-04-16 | $2.09 | $2.09 | 292,400 | — | — |
| 2025-04-15 | $1.99 | $1.99 | 197,900 | — | — |
| 2025-04-14 | $2.07 | $2.07 | 163,600 | — | — |
| 2025-04-11 | $2.08 | $2.08 | 152,300 | — | — |
| 2025-04-10 | $2.12 | $2.12 | 273,400 | — | — |
| 2025-04-09 | $2.28 | $2.28 | 378,900 | — | — |
| 2025-04-08 | $1.84 | $1.84 | 198,700 | — | — |
| 2025-04-07 | $1.92 | $1.92 | 323,600 | — | — |
| 2025-04-04 | $1.95 | $1.95 | 338,100 | — | — |
| 2025-04-03 | $1.91 | $1.91 | 172,000 | — | — |
| 2025-04-02 | $2.19 | $2.19 | 177,200 | — | — |
| 2025-04-01 | $2.22 | $2.22 | 256,700 | — | — |
| 2025-03-31 | $2.09 | $2.09 | 285,500 | — | — |
| 2025-03-28 | $2.09 | $2.09 | 271,400 | — | — |
| 2025-03-27 | $2.20 | $2.20 | 187,900 | — | — |
| 2025-03-26 | $2.09 | $2.09 | 219,800 | — | — |
| 2025-03-25 | $2.25 | $2.25 | 301,400 | — | — |
| 2025-03-24 | $2.30 | $2.30 | 435,500 | — | — |
| 2025-03-21 | $2.18 | $2.18 | 581,600 | — | — |
| 2025-03-20 | $2.14 | $2.14 | 544,400 | — | — |
| 2025-03-19 | $2.08 | $2.08 | 251,700 | — | — |
| 2025-03-18 | $2.07 | $2.07 | 464,000 | — | — |
| 2025-03-17 | $2.22 | $2.22 | 724,400 | — | — |
| 2025-03-14 | $2.07 | $2.07 | 234,800 | — | — |
| 2025-03-13 | $2.49 | $2.49 | 227,600 | — | — |
| 2025-03-12 | $2.85 | $2.85 | 215,700 | — | — |
| 2025-03-11 | $2.77 | $2.77 | 159,700 | — | — |
| 2025-03-10 | $2.82 | $2.82 | 161,700 | — | — |
| 2025-03-07 | $3.11 | $3.11 | 156,200 | — | — |
| 2025-03-06 | $3.12 | $3.12 | 156,000 | — | — |
| 2025-03-05 | $3.10 | $3.10 | 284,200 | — | — |
| 2025-03-04 | $3.30 | $3.30 | 612,500 | — | — |
| 2025-03-03 | $2.97 | $2.97 | 163,300 | — | — |
| 2025-02-28 | $3.43 | $3.43 | 301,000 | — | — |
| 2025-02-27 | $3.82 | $3.82 | 154,000 | — | — |
| 2025-02-26 | $4.11 | $4.11 | 114,700 | — | — |
| 2025-02-25 | $4.28 | $4.28 | 118,700 | — | — |
| 2025-02-24 | $4.16 | $4.16 | 93,500 | — | — |
| 2025-02-21 | $4.21 | $4.21 | 125,500 | — | — |
| 2025-02-20 | $4.46 | $4.46 | 79,700 | — | — |
| 2025-02-19 | $4.53 | $4.53 | 119,200 | — | — |
| 2025-02-18 | $4.69 | $4.69 | 105,800 | — | — |
| 2025-02-14 | $4.45 | $4.45 | 132,000 | — | — |
| 2025-02-13 | $4.29 | $4.29 | 98,400 | — | — |
| 2025-02-12 | $4.21 | $4.21 | 89,100 | — | — |
| 2025-02-11 | $4.29 | $4.29 | 77,500 | — | — |
| 2025-02-10 | $4.30 | $4.30 | 96,400 | — | — |
| 2025-02-07 | $4.37 | $4.37 | 95,700 | — | — |
| 2025-02-06 | $4.39 | $4.39 | 70,300 | — | — |
| 2025-02-05 | $4.29 | $4.29 | 78,700 | — | — |
| 2025-02-04 | $4.35 | $4.35 | 100,700 | — | — |
| 2025-02-03 | $4.15 | $4.15 | 164,400 | — | — |
| 2025-01-31 | $4.18 | $4.18 | 132,700 | — | — |
| 2025-01-30 | $4.27 | $4.27 | 87,800 | — | — |
| 2025-01-29 | $4.13 | $4.13 | 75,500 | — | — |
| 2025-01-28 | $4.31 | $4.31 | 242,700 | — | — |
| 2025-01-27 | $4.19 | $4.19 | 209,000 | — | — |
| 2025-01-24 | $4.51 | $4.51 | 151,700 | — | — |
| 2025-01-23 | $4.48 | $4.48 | 123,900 | — | — |
| 2025-01-22 | $4.22 | $4.22 | 164,900 | — | — |
| 2025-01-21 | $4.49 | $4.49 | 101,900 | — | — |
| 2025-01-17 | $4.27 | $4.27 | 135,800 | — | — |
| 2025-01-16 | $4.18 | $4.18 | 153,700 | — | — |
| 2025-01-15 | $4.16 | $4.16 | 95,800 | — | — |
| 2025-01-14 | $3.97 | $3.97 | 120,900 | — | — |
| 2025-01-13 | $3.97 | $3.97 | 97,800 | — | — |
| 2025-01-10 | $4.12 | $4.12 | 164,100 | — | — |
| 2025-01-08 | $4.34 | $4.34 | 107,400 | — | — |
| 2025-01-07 | $4.45 | $4.45 | 135,700 | — | — |
| 2025-01-06 | $4.44 | $4.44 | 272,900 | — | — |
| 2025-01-03 | $4.94 | $4.94 | 392,600 | — | — |
| 2025-01-02 | $4.34 | $4.34 | 316,700 | — | — |