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
- 2020-07-10 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 | $1.85 | $1.85 | 679,500 | — | — |
| 2025-12-30 | $1.83 | $1.83 | 639,600 | — | — |
| 2025-12-29 | $1.85 | $1.85 | 559,400 | — | — |
| 2025-12-26 | $1.84 | $1.84 | 315,100 | — | — |
| 2025-12-24 | $1.81 | $1.81 | 196,200 | — | — |
| 2025-12-23 | $1.80 | $1.80 | 1,572,700 | — | — |
| 2025-12-22 | $1.80 | $1.80 | 589,300 | — | — |
| 2025-12-19 | $1.79 | $1.79 | 1,022,900 | — | — |
| 2025-12-18 | $1.76 | $1.76 | 823,500 | — | — |
| 2025-12-17 | $1.77 | $1.77 | 461,600 | — | — |
| 2025-12-16 | $1.82 | $1.82 | 544,600 | — | — |
| 2025-12-15 | $1.84 | $1.84 | 496,700 | — | — |
| 2025-12-12 | $1.88 | $1.88 | 719,000 | — | — |
| 2025-12-11 | $1.87 | $1.87 | 452,900 | — | — |
| 2025-12-10 | $1.88 | $1.88 | 543,100 | — | — |
| 2025-12-09 | $1.90 | $1.90 | 712,700 | — | — |
| 2025-12-08 | $1.83 | $1.83 | 505,000 | — | — |
| 2025-12-05 | $1.80 | $1.80 | 887,000 | — | — |
| 2025-12-04 | $1.84 | $1.84 | 717,400 | — | — |
| 2025-12-03 | $1.78 | $1.78 | 626,100 | — | — |
| 2025-12-02 | $1.74 | $1.74 | 717,900 | — | — |
| 2025-12-01 | $1.81 | $1.81 | 864,300 | — | — |
| 2025-11-28 | $1.89 | $1.89 | 530,300 | — | — |
| 2025-11-26 | $1.83 | $1.83 | 653,000 | — | — |
| 2025-11-25 | $1.81 | $1.81 | 408,100 | — | — |
| 2025-11-24 | $1.79 | $1.79 | 535,900 | — | — |
| 2025-11-21 | $1.80 | $1.80 | 541,800 | — | — |
| 2025-11-20 | $1.73 | $1.73 | 686,800 | — | — |
| 2025-11-19 | $1.79 | $1.79 | 640,300 | — | — |
| 2025-11-18 | $1.81 | $1.81 | 714,300 | — | — |
| 2025-11-17 | $1.81 | $1.81 | 887,100 | — | — |
| 2025-11-14 | $1.87 | $1.87 | 688,600 | — | — |
| 2025-11-13 | $1.88 | $1.88 | 728,600 | — | — |
| 2025-11-12 | $1.96 | $1.96 | 548,200 | — | — |
| 2025-11-11 | $2.01 | $2.01 | 702,200 | — | — |
| 2025-11-10 | $1.96 | $1.96 | 513,600 | — | — |
| 2025-11-07 | $1.96 | $1.96 | 1,028,500 | — | — |
| 2025-11-06 | $1.97 | $1.97 | 958,400 | — | — |
| 2025-11-05 | $1.95 | $1.95 | 618,300 | — | — |
| 2025-11-04 | $1.97 | $1.97 | 876,500 | — | — |
| 2025-11-03 | $2.07 | $2.07 | 698,300 | — | — |
| 2025-10-31 | $2.11 | $2.11 | 905,900 | — | — |
| 2025-10-30 | $2.08 | $2.08 | 729,300 | — | — |
| 2025-10-29 | $2.09 | $2.09 | 2,753,100 | — | — |
| 2025-10-28 | $2.31 | $2.31 | 1,262,400 | — | — |
| 2025-10-27 | $2.35 | $2.35 | 977,800 | — | — |
| 2025-10-24 | $2.41 | $2.41 | 1,065,200 | — | — |
| 2025-10-23 | $2.26 | $2.26 | 582,000 | — | — |
| 2025-10-22 | $2.20 | $2.20 | 1,361,100 | — | — |
| 2025-10-21 | $2.39 | $2.39 | 523,800 | — | — |
| 2025-10-20 | $2.44 | $2.44 | 702,100 | — | — |
| 2025-10-17 | $2.30 | $2.30 | 999,100 | — | — |
| 2025-10-16 | $2.49 | $2.49 | 1,531,600 | — | — |
| 2025-10-15 | $2.63 | $2.63 | 2,098,000 | — | — |
| 2025-10-14 | $2.39 | $2.39 | 1,138,000 | — | — |
| 2025-10-13 | $2.26 | $2.26 | 888,300 | — | — |
| 2025-10-10 | $2.16 | $2.16 | 1,528,800 | — | — |
| 2025-10-09 | $2.36 | $2.36 | 3,283,200 | — | — |
| 2025-10-08 | $2.09 | $2.09 | 1,120,400 | — | — |
| 2025-10-07 | $2.06 | $2.06 | 1,172,900 | — | — |
| 2025-10-06 | $2.15 | $2.15 | 2,696,800 | — | — |
| 2025-10-03 | $2.13 | $2.13 | 732,600 | — | — |
| 2025-10-02 | $2.19 | $2.19 | 1,046,600 | — | — |
| 2025-10-01 | $2.13 | $2.13 | 583,700 | — | — |
| 2025-09-30 | $2.07 | $2.07 | 1,020,700 | — | — |
| 2025-09-29 | $2.07 | $2.07 | 409,600 | — | — |
| 2025-09-26 | $2.04 | $2.04 | 480,000 | — | — |
| 2025-09-25 | $2.00 | $2.00 | 590,900 | — | — |
| 2025-09-24 | $2.06 | $2.06 | 414,300 | — | — |
| 2025-09-23 | $2.04 | $2.04 | 597,800 | — | — |
| 2025-09-22 | $2.10 | $2.10 | 711,800 | — | — |
| 2025-09-19 | $2.00 | $2.00 | 1,796,900 | — | — |
| 2025-09-18 | $1.99 | $1.99 | 663,300 | — | — |
| 2025-09-17 | $1.91 | $1.91 | 613,000 | — | — |
| 2025-09-16 | $1.95 | $1.95 | 542,200 | — | — |
| 2025-09-15 | $1.97 | $1.97 | 745,500 | — | — |
| 2025-09-12 | $1.97 | $1.97 | 802,900 | — | — |
| 2025-09-11 | $2.07 | $2.07 | 434,900 | — | — |
| 2025-09-10 | $2.02 | $2.02 | 452,300 | — | — |
| 2025-09-09 | $2.07 | $2.07 | 542,800 | — | — |
| 2025-09-08 | $2.12 | $2.12 | 1,095,600 | — | — |
| 2025-09-05 | $2.26 | $2.26 | 437,500 | — | — |
| 2025-09-04 | $2.13 | $2.13 | 377,500 | — | — |
| 2025-09-03 | $2.10 | $2.10 | 422,700 | — | — |
| 2025-09-02 | $2.10 | $2.10 | 375,100 | — | — |
| 2025-08-29 | $2.12 | $2.12 | 346,000 | — | — |
| 2025-08-28 | $2.20 | $2.20 | 374,100 | — | — |
| 2025-08-27 | $2.24 | $2.24 | 242,900 | — | — |
| 2025-08-26 | $2.21 | $2.21 | 338,700 | — | — |
| 2025-08-25 | $2.20 | $2.20 | 669,000 | — | — |
| 2025-08-22 | $2.37 | $2.37 | 746,300 | — | — |
| 2025-08-21 | $2.32 | $2.32 | 271,100 | — | — |
| 2025-08-20 | $2.26 | $2.26 | 398,200 | — | — |
| 2025-08-19 | $2.30 | $2.30 | 536,900 | — | — |
| 2025-08-18 | $2.35 | $2.35 | 993,200 | — | — |
| 2025-08-15 | $2.33 | $2.33 | 933,800 | — | — |
| 2025-08-14 | $2.20 | $2.20 | 827,400 | — | — |
| 2025-08-13 | $2.21 | $2.21 | 1,576,500 | — | — |
| 2025-08-12 | $1.96 | $1.96 | 364,600 | — | — |
| 2025-08-11 | $2.01 | $2.01 | 240,800 | — | — |
| 2025-08-08 | $1.98 | $1.98 | 350,700 | — | — |
| 2025-08-07 | $2.01 | $2.01 | 481,800 | — | — |
| 2025-08-06 | $2.09 | $2.09 | 390,900 | — | — |
| 2025-08-05 | $2.07 | $2.07 | 264,700 | — | — |
| 2025-08-04 | $2.12 | $2.12 | 210,300 | — | — |
| 2025-08-01 | $2.12 | $2.12 | 473,700 | — | — |
| 2025-07-31 | $2.17 | $2.17 | 475,200 | — | — |
| 2025-07-30 | $2.18 | $2.18 | 789,600 | — | — |
| 2025-07-29 | $2.06 | $2.06 | 395,500 | — | — |
| 2025-07-28 | $2.20 | $2.20 | 399,800 | — | — |
| 2025-07-25 | $2.16 | $2.16 | 286,700 | — | — |
| 2025-07-24 | $2.14 | $2.14 | 453,600 | — | — |
| 2025-07-23 | $2.23 | $2.23 | 944,700 | — | — |
| 2025-07-22 | $2.08 | $2.08 | 715,300 | — | — |
| 2025-07-21 | $1.92 | $1.92 | 492,500 | — | — |
| 2025-07-18 | $1.91 | $1.91 | 1,050,200 | — | — |
| 2025-07-17 | $2.00 | $2.00 | 1,529,700 | — | — |
| 2025-07-16 | $1.83 | $1.83 | 592,300 | — | — |
| 2025-07-15 | $1.82 | $1.82 | 510,900 | — | — |
| 2025-07-14 | $1.89 | $1.89 | 495,800 | — | — |
| 2025-07-11 | $1.83 | $1.83 | 714,500 | — | — |
| 2025-07-10 | $1.80 | $1.80 | 450,100 | — | — |
| 2025-07-09 | $1.81 | $1.81 | 318,600 | — | — |
| 2025-07-08 | $1.78 | $1.78 | 370,400 | — | — |
| 2025-07-07 | $1.69 | $1.69 | 350,600 | — | — |
| 2025-07-03 | $1.75 | $1.75 | 274,400 | — | — |
| 2025-07-02 | $1.74 | $1.74 | 330,000 | — | — |
| 2025-07-01 | $1.71 | $1.71 | 366,700 | — | — |
| 2025-06-30 | $1.66 | $1.66 | 505,100 | — | — |
| 2025-06-27 | $1.66 | $1.66 | 625,400 | — | — |
| 2025-06-26 | $1.73 | $1.73 | 1,031,100 | — | — |
| 2025-06-25 | $1.78 | $1.78 | 642,900 | — | — |
| 2025-06-24 | $1.75 | $1.75 | 328,900 | — | — |
| 2025-06-23 | $1.75 | $1.75 | 420,600 | — | — |
| 2025-06-20 | $1.77 | $1.77 | 416,400 | — | — |
| 2025-06-18 | $1.82 | $1.82 | 430,100 | — | — |
| 2025-06-17 | $1.81 | $1.81 | 532,600 | — | — |
| 2025-06-16 | $1.89 | $1.89 | 354,700 | — | — |
| 2025-06-13 | $1.86 | $1.86 | 458,500 | — | — |
| 2025-06-12 | $1.91 | $1.91 | 338,600 | — | — |
| 2025-06-11 | $2.00 | $2.00 | 414,700 | — | — |
| 2025-06-10 | $1.99 | $1.99 | 828,900 | — | — |
| 2025-06-09 | $1.87 | $1.87 | 539,900 | — | — |
| 2025-06-06 | $1.90 | $1.90 | 615,300 | — | — |
| 2025-06-05 | $1.83 | $1.83 | 372,400 | — | — |
| 2025-06-04 | $1.89 | $1.89 | 541,700 | — | — |
| 2025-06-03 | $1.77 | $1.77 | 463,700 | — | — |
| 2025-06-02 | $1.73 | $1.73 | 453,800 | — | — |
| 2025-05-30 | $1.74 | $1.74 | 337,200 | — | — |
| 2025-05-29 | $1.81 | $1.81 | 227,800 | — | — |
| 2025-05-28 | $1.76 | $1.76 | 310,900 | — | — |
| 2025-05-27 | $1.74 | $1.74 | 334,200 | — | — |
| 2025-05-23 | $1.75 | $1.75 | 254,600 | — | — |
| 2025-05-22 | $1.77 | $1.77 | 367,900 | — | — |
| 2025-05-21 | $1.70 | $1.70 | 353,500 | — | — |
| 2025-05-20 | $1.80 | $1.80 | 458,600 | — | — |
| 2025-05-19 | $1.70 | $1.70 | 566,200 | — | — |
| 2025-05-16 | $1.74 | $1.74 | 591,200 | — | — |
| 2025-05-15 | $1.72 | $1.72 | 718,700 | — | — |
| 2025-05-14 | $1.87 | $1.87 | 302,700 | — | — |
| 2025-05-13 | $1.94 | $1.94 | 427,700 | — | — |
| 2025-05-12 | $2.02 | $2.02 | 607,400 | — | — |
| 2025-05-09 | $1.93 | $1.93 | 423,900 | — | — |
| 2025-05-08 | $1.95 | $1.95 | 461,300 | — | — |
| 2025-05-07 | $1.87 | $1.87 | 343,300 | — | — |
| 2025-05-06 | $1.86 | $1.86 | 695,100 | — | — |
| 2025-05-05 | $1.98 | $1.98 | 314,700 | — | — |
| 2025-05-02 | $2.09 | $2.09 | 353,300 | — | — |
| 2025-05-01 | $2.05 | $2.05 | 425,100 | — | — |
| 2025-04-30 | $2.12 | $2.12 | 564,800 | — | — |
| 2025-04-29 | $1.95 | $1.95 | 659,700 | — | — |
| 2025-04-28 | $2.01 | $2.01 | 656,900 | — | — |
| 2025-04-25 | $2.11 | $2.11 | 456,000 | — | — |
| 2025-04-24 | $2.20 | $2.20 | 498,700 | — | — |
| 2025-04-23 | $2.18 | $2.18 | 928,100 | — | — |
| 2025-04-22 | $2.22 | $2.22 | 1,783,100 | — | — |
| 2025-04-21 | $1.85 | $1.85 | 709,500 | — | — |
| 2025-04-17 | $1.81 | $1.81 | 523,700 | — | — |
| 2025-04-16 | $1.75 | $1.75 | 1,325,400 | — | — |
| 2025-04-15 | $1.71 | $1.71 | 388,700 | — | — |
| 2025-04-14 | $1.70 | $1.70 | 685,000 | — | — |
| 2025-04-11 | $1.58 | $1.57 | 1,181,100 | — | — |
| 2025-04-10 | $1.53 | $1.53 | 559,400 | — | — |
| 2025-04-09 | $1.57 | $1.57 | 1,459,100 | — | — |
| 2025-04-08 | $1.51 | $1.51 | 1,064,800 | — | — |
| 2025-04-07 | $1.56 | $1.56 | 1,209,600 | — | — |
| 2025-04-04 | $1.63 | $1.63 | 1,155,200 | — | — |
| 2025-04-03 | $1.71 | $1.71 | 1,090,400 | — | — |
| 2025-04-02 | $1.91 | $1.91 | 1,591,200 | — | — |
| 2025-04-01 | $1.85 | $1.85 | 1,173,900 | — | — |
| 2025-03-31 | $1.84 | $1.84 | 1,860,700 | — | — |
| 2025-03-28 | $2.00 | $2.00 | 2,940,300 | — | — |
| 2025-03-27 | $1.97 | $1.97 | 27,284,400 | — | — |
| 2025-03-26 | $1.37 | $1.37 | 1,954,600 | — | — |
| 2025-03-25 | $1.43 | $1.43 | 566,100 | — | — |
| 2025-03-24 | $1.55 | $1.55 | 479,300 | — | — |
| 2025-03-21 | $1.50 | $1.50 | 911,000 | — | — |
| 2025-03-20 | $1.50 | $1.50 | 782,200 | — | — |
| 2025-03-19 | $1.52 | $1.52 | 1,016,900 | — | — |
| 2025-03-18 | $1.53 | $1.53 | 1,179,500 | — | — |
| 2025-03-17 | $1.62 | $1.62 | 994,800 | — | — |
| 2025-03-14 | $1.66 | $1.66 | 1,191,000 | — | — |
| 2025-03-13 | $1.72 | $1.72 | 376,000 | — | — |
| 2025-03-12 | $1.82 | $1.82 | 410,600 | — | — |
| 2025-03-11 | $1.79 | $1.79 | 783,300 | — | — |
| 2025-03-10 | $1.80 | $1.80 | 783,200 | — | — |
| 2025-03-07 | $1.84 | $1.84 | 957,800 | — | — |
| 2025-03-06 | $1.89 | $1.89 | 2,399,300 | — | — |
| 2025-03-05 | $1.64 | $1.64 | 1,216,500 | — | — |
| 2025-03-04 | $1.65 | $1.65 | 975,000 | — | — |
| 2025-03-03 | $1.62 | $1.62 | 761,600 | — | — |
| 2025-02-28 | $1.75 | $1.75 | 948,600 | — | — |
| 2025-02-27 | $1.75 | $1.75 | 1,044,000 | — | — |
| 2025-02-26 | $1.80 | $1.80 | 1,059,400 | — | — |
| 2025-02-25 | $1.88 | $1.88 | 1,175,100 | — | — |
| 2025-02-24 | $1.97 | $1.97 | 1,076,500 | — | — |
| 2025-02-21 | $2.05 | $2.05 | 1,974,000 | — | — |
| 2025-02-20 | $2.15 | $2.15 | 874,800 | — | — |
| 2025-02-19 | $2.29 | $2.29 | 664,500 | — | — |
| 2025-02-18 | $2.27 | $2.27 | 1,018,000 | — | — |
| 2025-02-14 | $2.21 | $2.21 | 675,400 | — | — |
| 2025-02-13 | $2.12 | $2.12 | 360,600 | — | — |
| 2025-02-12 | $2.07 | $2.07 | 560,300 | — | — |
| 2025-02-11 | $2.03 | $2.03 | 988,600 | — | — |
| 2025-02-10 | $2.09 | $2.09 | 702,600 | — | — |
| 2025-02-07 | $2.17 | $2.17 | 635,800 | — | — |
| 2025-02-06 | $2.34 | $2.34 | 403,500 | — | — |
| 2025-02-05 | $2.39 | $2.39 | 788,500 | — | — |
| 2025-02-04 | $2.26 | $2.26 | 632,800 | — | — |
| 2025-02-03 | $2.17 | $2.17 | 1,126,000 | — | — |
| 2025-01-31 | $2.34 | $2.34 | 807,400 | — | — |
| 2025-01-30 | $2.36 | $2.36 | 1,256,800 | — | — |
| 2025-01-29 | $2.24 | $2.24 | 641,400 | — | — |
| 2025-01-28 | $2.35 | $2.35 | 738,400 | — | — |
| 2025-01-27 | $2.42 | $2.42 | 1,082,600 | — | — |
| 2025-01-24 | $2.49 | $2.49 | 1,138,700 | — | — |
| 2025-01-23 | $2.53 | $2.53 | 1,721,800 | — | — |
| 2025-01-22 | $2.48 | $2.48 | 926,300 | — | — |
| 2025-01-21 | $2.44 | $2.44 | 1,329,200 | — | — |
| 2025-01-17 | $2.47 | $2.47 | 1,770,400 | — | — |
| 2025-01-16 | $2.49 | $2.49 | 1,687,800 | — | — |
| 2025-01-15 | $2.24 | $2.24 | 870,300 | — | — |
| 2025-01-14 | $2.21 | $2.21 | 1,167,800 | — | — |
| 2025-01-13 | $2.31 | $2.31 | 1,510,100 | — | — |
| 2025-01-10 | $2.35 | $2.35 | 1,024,600 | — | — |
| 2025-01-08 | $2.39 | $2.39 | 941,000 | — | — |
| 2025-01-07 | $2.42 | $2.42 | 1,062,600 | — | — |
| 2025-01-06 | $2.46 | $2.46 | 1,255,200 | — | — |
| 2025-01-03 | $2.50 | $2.50 | 1,127,200 | — | — |
| 2025-01-02 | $2.50 | $2.50 | 2,462,300 | — | — |