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
- 2017-09-27 to 2026-09-01
- 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 | $0.44 | $0.76 | 48,400 | — | — |
| 2025-12-30 | $0.47 | $0.81 | 19,000 | — | — |
| 2025-12-29 | $0.49 | $0.85 | 41,200 | — | — |
| 2025-12-26 | $0.49 | $0.86 | 39,300 | — | — |
| 2025-12-24 | $0.49 | $0.84 | 121,300 | — | — |
| 2025-12-23 | $0.45 | $0.78 | 3,307,900 | — | — |
| 2025-12-22 | $0.49 | $0.85 | 9,500 | — | — |
| 2025-12-19 | $0.52 | $0.91 | 8,800 | — | — |
| 2025-12-18 | $0.52 | $0.90 | 5,500 | — | — |
| 2025-12-17 | $0.55 | $0.95 | 8,800 | — | — |
| 2025-12-16 | $0.55 | $0.95 | 1,900 | — | — |
| 2025-12-15 | $0.57 | $0.99 | 8,800 | — | — |
| 2025-12-12 | $0.55 | $0.96 | 12,400 | — | — |
| 2025-12-11 | $0.53 | $0.92 | 30,000 | — | — |
| 2025-12-10 | $0.52 | $0.91 | 16,900 | — | — |
| 2025-12-09 | $0.56 | $0.97 | 4,000 | — | — |
| 2025-12-08 | $0.56 | $0.97 | 12,300 | — | — |
| 2025-12-05 | $0.59 | $1.02 | 3,000 | — | — |
| 2025-12-04 | $0.59 | $1.02 | 13,100 | — | — |
| 2025-12-03 | $0.59 | $1.03 | 25,800 | — | — |
| 2025-12-02 | $0.61 | $1.06 | 3,900 | — | — |
| 2025-12-01 | $0.65 | $1.13 | 8,200 | — | — |
| 2025-11-28 | $0.62 | $1.08 | 6,500 | — | — |
| 2025-11-26 | $0.61 | $1.06 | 7,800 | — | — |
| 2025-11-25 | $0.61 | $1.06 | 13,200 | — | — |
| 2025-11-24 | $0.61 | $1.06 | 16,400 | — | — |
| 2025-11-21 | $0.62 | $1.08 | 8,600 | — | — |
| 2025-11-20 | $0.61 | $1.06 | 25,900 | — | — |
| 2025-11-19 | $0.61 | $1.06 | 20,200 | — | — |
| 2025-11-18 | $0.60 | $1.04 | 27,900 | — | — |
| 2025-11-17 | $0.59 | $1.03 | 19,900 | — | — |
| 2025-11-14 | $0.57 | $0.99 | 14,700 | — | — |
| 2025-11-13 | $0.61 | $1.05 | 16,500 | — | — |
| 2025-11-12 | $0.63 | $1.10 | 18,200 | — | — |
| 2025-11-11 | $0.58 | $1.00 | 8,600 | — | — |
| 2025-11-10 | $0.58 | $1.00 | 16,800 | — | — |
| 2025-11-07 | $0.62 | $1.08 | 23,000 | — | — |
| 2025-11-06 | $0.67 | $1.17 | 36,900 | — | — |
| 2025-11-05 | $0.64 | $1.12 | 19,500 | — | — |
| 2025-11-04 | $0.68 | $1.18 | 15,200 | — | — |
| 2025-11-03 | $0.70 | $1.22 | 7,600 | — | — |
| 2025-10-31 | $0.70 | $1.22 | 13,300 | — | — |
| 2025-10-30 | $0.70 | $1.22 | 25,200 | — | — |
| 2025-10-29 | $0.67 | $1.17 | 22,800 | — | — |
| 2025-10-28 | $0.66 | $1.14 | 7,300 | — | — |
| 2025-10-27 | $0.68 | $1.18 | 20,100 | — | — |
| 2025-10-24 | $0.70 | $1.22 | 14,700 | — | — |
| 2025-10-23 | $0.68 | $1.19 | 19,700 | — | — |
| 2025-10-22 | $0.67 | $1.17 | 38,800 | — | — |
| 2025-10-21 | $0.67 | $1.16 | 18,200 | — | — |
| 2025-10-20 | $0.73 | $1.27 | 7,200 | — | — |
| 2025-10-17 | $0.71 | $1.24 | 35,700 | — | — |
| 2025-10-16 | $0.71 | $1.24 | 21,800 | — | — |
| 2025-10-15 | $0.73 | $1.27 | 19,200 | — | — |
| 2025-10-14 | $0.77 | $1.34 | 39,000 | — | — |
| 2025-10-13 | $0.76 | $1.32 | 49,100 | — | — |
| 2025-10-10 | $0.81 | $1.41 | 42,400 | — | — |
| 2025-10-09 | $0.83 | $1.44 | 25,400 | — | — |
| 2025-10-08 | $0.88 | $1.53 | 22,400 | — | — |
| 2025-10-07 | $0.91 | $1.59 | 11,700 | — | — |
| 2025-10-06 | $0.93 | $1.61 | 21,300 | — | — |
| 2025-10-03 | $0.93 | $1.62 | 32,700 | — | — |
| 2025-10-02 | $0.94 | $1.63 | 35,500 | — | — |
| 2025-10-01 | $0.95 | $1.65 | 57,300 | — | — |
| 2025-09-30 | $0.94 | $1.63 | 75,300 | — | — |
| 2025-09-29 | $1.00 | $1.74 | 67,500 | — | — |
| 2025-09-26 | $0.97 | $1.69 | 38,500 | — | — |
| 2025-09-25 | $1.03 | $1.79 | 153,500 | — | — |
| 2025-09-24 | $1.06 | $1.84 | 442,300 | — | — |
| 2025-09-23 | $0.89 | $1.55 | 135,600 | — | — |
| 2025-09-22 | $0.81 | $1.41 | 24,100 | — | — |
| 2025-09-19 | $0.83 | $1.45 | 83,100 | — | — |
| 2025-09-18 | $0.79 | $1.37 | 28,200 | — | — |
| 2025-09-17 | $0.82 | $1.42 | 124,400 | — | — |
| 2025-09-16 | $0.76 | $1.32 | 112,600 | — | — |
| 2025-09-15 | $0.74 | $1.29 | 35,100 | — | — |
| 2025-09-12 | $0.75 | $1.31 | 69,500 | — | — |
| 2025-09-11 | $0.77 | $1.34 | 134,700 | — | — |
| 2025-09-10 | $0.78 | $1.36 | 186,600 | — | — |
| 2025-09-09 | $0.73 | $1.27 | 787,800 | — | — |
| 2025-09-08 | $0.68 | $1.18 | 408,400 | — | — |
| 2025-09-05 | $0.57 | $0.99 | 13,900 | — | — |
| 2025-09-04 | $0.60 | $1.04 | 27,700 | — | — |
| 2025-09-03 | $0.59 | $1.02 | 21,800 | — | — |
| 2025-09-02 | $0.58 | $1.01 | 57,900 | — | — |
| 2025-08-29 | $0.59 | $1.03 | 34,400 | — | — |
| 2025-08-28 | $0.60 | $1.04 | 106,100 | — | — |
| 2025-08-27 | $0.65 | $1.14 | 79,100 | — | — |
| 2025-08-26 | $0.72 | $1.25 | 626,100 | — | — |
| 2025-08-25 | $0.58 | $1.01 | 25,000 | — | — |
| 2025-08-22 | $0.60 | $1.04 | 29,500 | — | — |
| 2025-08-21 | $0.60 | $1.04 | 5,900 | — | — |
| 2025-08-20 | $0.62 | $1.07 | 13,400 | — | — |
| 2025-08-19 | $0.59 | $1.03 | 17,500 | — | — |
| 2025-08-18 | $0.61 | $1.06 | 14,800 | — | — |
| 2025-08-15 | $0.62 | $1.08 | 44,100 | — | — |
| 2025-08-14 | $0.65 | $1.13 | 5,300 | — | — |
| 2025-08-13 | $0.63 | $1.10 | 23,400 | — | — |
| 2025-08-12 | $0.64 | $1.12 | 22,200 | — | — |
| 2025-08-11 | $0.64 | $1.11 | 11,900 | — | — |
| 2025-08-08 | $0.66 | $1.15 | 75,200 | — | — |
| 2025-08-07 | $0.67 | $1.16 | 44,900 | — | — |
| 2025-08-06 | $0.65 | $1.13 | 34,100 | — | — |
| 2025-08-05 | $0.67 | $1.17 | 156,700 | — | — |
| 2025-08-04 | $0.75 | $1.31 | 3,300 | — | — |
| 2025-08-01 | $0.72 | $1.25 | 12,600 | — | — |
| 2025-07-31 | $0.76 | $1.31 | 5,100 | — | — |
| 2025-07-30 | $0.76 | $1.32 | 17,500 | — | — |
| 2025-07-29 | $0.73 | $1.27 | 14,400 | — | — |
| 2025-07-28 | $0.75 | $1.31 | 29,600 | — | — |
| 2025-07-25 | $0.77 | $1.34 | 15,500 | — | — |
| 2025-07-24 | $0.80 | $1.38 | 26,100 | — | — |
| 2025-07-23 | $0.84 | $1.46 | 7,800 | — | — |
| 2025-07-22 | $0.86 | $1.50 | 6,400 | — | — |
| 2025-07-21 | $0.83 | $1.44 | 12,000 | — | — |
| 2025-07-18 | $0.87 | $1.51 | 53,900 | — | — |
| 2025-07-17 | $0.85 | $1.48 | 15,000 | — | — |
| 2025-07-16 | $0.81 | $1.41 | 19,200 | — | — |
| 2025-07-15 | $0.82 | $1.43 | 6,600 | — | — |
| 2025-07-14 | $0.84 | $1.46 | 4,300 | — | — |
| 2025-07-11 | $0.86 | $1.49 | 12,800 | — | — |
| 2025-07-10 | $0.84 | $1.46 | 11,300 | — | — |
| 2025-07-09 | $0.90 | $1.57 | 8,900 | — | — |
| 2025-07-08 | $0.88 | $1.53 | 9,400 | — | — |
| 2025-07-07 | $0.83 | $1.44 | 46,100 | — | — |
| 2025-07-03 | $0.88 | $1.52 | 4,700 | — | — |
| 2025-07-02 | $0.90 | $1.57 | 21,100 | — | — |
| 2025-07-01 | $0.85 | $1.48 | 49,800 | — | — |
| 2025-06-30 | $0.89 | $1.55 | 13,200 | — | — |
| 2025-06-27 | $0.95 | $1.65 | 9,500 | — | — |
| 2025-06-26 | $0.95 | $1.65 | 8,000 | — | — |
| 2025-06-25 | $0.87 | $1.52 | 5,000 | — | — |
| 2025-06-24 | $0.98 | $1.71 | 11,300 | — | — |
| 2025-06-23 | $0.99 | $1.71 | 11,000 | — | — |
| 2025-06-20 | $0.96 | $1.67 | 8,200 | — | — |
| 2025-06-18 | $0.97 | $1.69 | 4,000 | — | — |
| 2025-06-17 | $0.94 | $1.64 | 7,500 | — | — |
| 2025-06-16 | $0.93 | $1.62 | 13,300 | — | — |
| 2025-06-13 | $0.90 | $1.57 | 16,000 | — | — |
| 2025-06-12 | $0.87 | $1.52 | 11,900 | — | — |
| 2025-06-11 | $0.89 | $1.54 | 12,800 | — | — |
| 2025-06-10 | $0.90 | $1.56 | 24,600 | — | — |
| 2025-06-09 | $0.88 | $1.53 | 8,800 | — | — |
| 2025-06-06 | $0.91 | $1.58 | 12,400 | — | — |
| 2025-06-05 | $0.83 | $1.44 | 26,500 | — | — |
| 2025-06-04 | $0.87 | $1.51 | 9,200 | — | — |
| 2025-06-03 | $0.85 | $1.49 | 9,800 | — | — |
| 2025-06-02 | $0.85 | $1.48 | 28,800 | — | — |
| 2025-05-30 | $0.86 | $1.49 | 8,100 | — | — |
| 2025-05-29 | $0.83 | $1.44 | 6,300 | — | — |
| 2025-05-28 | $0.85 | $1.48 | 6,700 | — | — |
| 2025-05-27 | $0.83 | $1.44 | 21,500 | — | — |
| 2025-05-23 | $0.85 | $1.48 | 17,300 | — | — |
| 2025-05-22 | $0.86 | $1.49 | 9,100 | — | — |
| 2025-05-21 | $0.84 | $1.46 | 6,100 | — | — |
| 2025-05-20 | $0.84 | $1.46 | 5,400 | — | — |
| 2025-05-19 | $0.84 | $1.46 | 43,600 | — | — |
| 2025-05-16 | $0.87 | $1.51 | 7,500 | — | — |
| 2025-05-15 | $0.87 | $1.51 | 14,900 | — | — |
| 2025-05-14 | $0.83 | $1.44 | 15,800 | — | — |
| 2025-05-13 | $0.83 | $1.44 | 36,500 | — | — |
| 2025-05-12 | $0.85 | $1.48 | 15,800 | — | — |
| 2025-05-09 | $0.85 | $1.48 | 30,600 | — | — |
| 2025-05-08 | $0.88 | $1.53 | 70,300 | — | — |
| 2025-05-07 | $0.98 | $1.71 | 647,800 | — | — |
| 2025-05-06 | $0.73 | $1.27 | 8,500 | — | — |
| 2025-05-05 | $0.79 | $1.37 | 10,500 | — | — |
| 2025-05-02 | $0.75 | $1.31 | 7,000 | — | — |
| 2025-05-01 | $0.75 | $1.31 | 6,200 | — | — |
| 2025-04-30 | $0.76 | $1.33 | 5,400 | — | — |
| 2025-04-29 | $0.75 | $1.31 | 3,800 | — | — |
| 2025-04-28 | $0.72 | $1.25 | 3,800 | — | — |
| 2025-04-25 | $0.71 | $1.23 | 8,300 | — | — |
| 2025-04-24 | $0.73 | $1.27 | 9,200 | — | — |
| 2025-04-23 | $0.70 | $1.22 | 11,500 | — | — |
| 2025-04-22 | $0.69 | $1.20 | 5,600 | — | — |
| 2025-04-21 | $0.68 | $1.18 | 4,700 | — | — |
| 2025-04-17 | $0.67 | $1.16 | 8,600 | — | — |
| 2025-04-16 | $0.68 | $1.18 | 14,000 | — | — |
| 2025-04-15 | $0.68 | $1.18 | 12,200 | — | — |
| 2025-04-14 | $0.68 | $1.18 | 16,300 | — | — |
| 2025-04-11 | $0.67 | $1.17 | 20,700 | — | — |
| 2025-04-10 | $0.69 | $1.19 | 18,800 | — | — |
| 2025-04-09 | $0.79 | $1.37 | 17,000 | — | — |
| 2025-04-08 | $0.73 | $1.27 | 10,800 | — | — |
| 2025-04-07 | $0.72 | $1.25 | 19,900 | — | — |
| 2025-04-04 | $0.82 | $1.43 | 17,800 | — | — |
| 2025-04-03 | $0.85 | $1.48 | 8,200 | — | — |
| 2025-04-02 | $0.85 | $1.48 | 5,100 | — | — |
| 2025-04-01 | $0.88 | $1.52 | 4,500 | — | — |
| 2025-03-31 | $0.85 | $1.48 | 3,400 | — | — |
| 2025-03-28 | $0.87 | $1.52 | 4,900 | — | — |
| 2025-03-27 | $0.87 | $1.51 | 9,000 | — | — |
| 2025-03-26 | $0.87 | $1.51 | 20,400 | — | — |
| 2025-03-25 | $0.91 | $1.58 | 13,500 | — | — |
| 2025-03-24 | $0.94 | $1.64 | 8,100 | — | — |
| 2025-03-21 | $0.95 | $1.65 | 15,100 | — | — |
| 2025-03-20 | $0.95 | $1.65 | 16,600 | — | — |
| 2025-03-19 | $0.90 | $1.57 | 17,600 | — | — |
| 2025-03-18 | $0.91 | $1.59 | 15,200 | — | — |
| 2025-03-17 | $0.91 | $1.59 | 22,800 | — | — |
| 2025-03-14 | $0.85 | $1.48 | 29,200 | — | — |
| 2025-03-13 | $0.88 | $1.53 | 65,900 | — | — |
| 2025-03-12 | $1.05 | $1.83 | 19,200 | — | — |
| 2025-03-11 | $1.13 | $1.97 | 18,500 | — | — |
| 2025-03-10 | $1.09 | $1.90 | 22,100 | — | — |
| 2025-03-07 | $1.15 | $2.00 | 12,100 | — | — |
| 2025-03-06 | $1.15 | $2.00 | 11,300 | — | — |
| 2025-03-05 | $1.11 | $1.93 | 8,000 | — | — |
| 2025-03-04 | $1.08 | $1.88 | 50,000 | — | — |
| 2025-03-03 | $1.07 | $1.86 | 28,700 | — | — |
| 2025-02-28 | $1.08 | $1.88 | 39,100 | — | — |
| 2025-02-27 | $1.07 | $1.85 | 13,700 | — | — |
| 2025-02-26 | $1.05 | $1.83 | 16,500 | — | — |
| 2025-02-25 | $1.06 | $1.84 | 13,700 | — | — |
| 2025-02-24 | $1.11 | $1.93 | 22,700 | — | — |
| 2025-02-21 | $1.18 | $2.05 | 21,100 | — | — |
| 2025-02-20 | $1.16 | $2.02 | 16,100 | — | — |
| 2025-02-19 | $1.20 | $2.09 | 44,300 | — | — |
| 2025-02-18 | $1.21 | $2.11 | 67,500 | — | — |
| 2025-02-14 | $1.19 | $2.07 | 45,900 | — | — |
| 2025-02-13 | $1.16 | $2.02 | 38,900 | — | — |
| 2025-02-12 | $1.10 | $1.91 | 25,100 | — | — |
| 2025-02-11 | $1.12 | $1.95 | 52,300 | — | — |
| 2025-02-10 | $1.09 | $1.90 | 39,800 | — | — |
| 2025-02-07 | $1.03 | $1.79 | 87,700 | — | — |
| 2025-02-06 | $1.12 | $1.94 | 62,400 | — | — |
| 2025-02-05 | $1.25 | $2.18 | 50,100 | — | — |
| 2025-02-04 | $1.28 | $2.23 | 37,900 | — | — |
| 2025-02-03 | $1.27 | $2.21 | 42,800 | — | — |
| 2025-01-31 | $1.28 | $2.23 | 44,400 | — | — |
| 2025-01-30 | $1.25 | $2.18 | 29,300 | — | — |
| 2025-01-29 | $1.30 | $2.26 | 32,400 | — | — |
| 2025-01-28 | $1.26 | $2.19 | 29,200 | — | — |
| 2025-01-27 | $1.30 | $2.26 | 32,100 | — | — |
| 2025-01-24 | $1.37 | $2.38 | 104,000 | — | — |
| 2025-01-23 | $1.44 | $2.51 | 47,800 | — | — |
| 2025-01-22 | $1.52 | $2.64 | 69,900 | — | — |
| 2025-01-21 | $1.63 | $2.84 | 55,900 | — | — |
| 2025-01-17 | $1.67 | $2.91 | 18,000 | — | — |
| 2025-01-16 | $1.68 | $2.92 | 20,900 | — | — |
| 2025-01-15 | $1.69 | $2.94 | 35,400 | — | — |
| 2025-01-14 | $1.74 | $3.03 | 52,900 | — | — |
| 2025-01-13 | $1.75 | $3.05 | 34,100 | — | — |
| 2025-01-10 | $1.78 | $3.10 | 42,500 | — | — |
| 2025-01-08 | $1.82 | $3.17 | 65,400 | — | — |
| 2025-01-07 | $1.92 | $3.34 | 69,500 | — | — |
| 2025-01-06 | $2.06 | $3.58 | 65,400 | — | — |
| 2025-01-03 | $1.96 | $3.42 | 77,400 | — | — |
| 2025-01-02 | $2.01 | $3.50 | 58,400 | — | — |