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
- 2021-09-15 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 | $1.45 | $1.45 | 2,221,400 | — | — |
| 2025-12-30 | $1.42 | $1.42 | 1,773,700 | — | — |
| 2025-12-29 | $1.44 | $1.44 | 2,215,900 | — | — |
| 2025-12-26 | $1.58 | $1.58 | 2,204,700 | — | — |
| 2025-12-24 | $1.89 | $1.89 | 3,099,400 | — | — |
| 2025-12-23 | $1.65 | $1.65 | 2,317,500 | — | — |
| 2025-12-22 | $1.47 | $1.47 | 1,102,900 | — | — |
| 2025-12-19 | $1.47 | $1.47 | 3,519,700 | — | — |
| 2025-12-18 | $1.28 | $1.28 | 1,929,500 | — | — |
| 2025-12-17 | $1.40 | $1.40 | 1,188,200 | — | — |
| 2025-12-16 | $1.44 | $1.44 | 1,969,500 | — | — |
| 2025-12-15 | $1.61 | $1.61 | 1,850,700 | — | — |
| 2025-12-12 | $1.73 | $1.73 | 1,258,900 | — | — |
| 2025-12-11 | $1.75 | $1.75 | 5,407,300 | — | — |
| 2025-12-10 | $1.69 | $1.69 | 4,411,400 | — | — |
| 2025-12-09 | $1.37 | $1.37 | 3,818,600 | — | — |
| 2025-12-08 | $1.18 | $1.18 | 1,139,100 | — | — |
| 2025-12-05 | $1.27 | $1.27 | 1,299,200 | — | — |
| 2025-12-04 | $1.23 | $1.23 | 924,900 | — | — |
| 2025-12-03 | $1.24 | $1.24 | 4,297,800 | — | — |
| 2025-12-02 | $1.23 | $1.23 | 2,371,400 | — | — |
| 2025-12-01 | $1.19 | $1.19 | 1,481,000 | — | — |
| 2025-11-28 | $1.22 | $1.22 | 1,176,200 | — | — |
| 2025-11-26 | $1.10 | $1.10 | 989,400 | — | — |
| 2025-11-25 | $1.12 | $1.12 | 1,407,100 | — | — |
| 2025-11-24 | $1.09 | $1.09 | 1,309,500 | — | — |
| 2025-11-21 | $1.04 | $1.04 | 2,625,800 | — | — |
| 2025-11-20 | $1.17 | $1.17 | 2,857,000 | — | — |
| 2025-11-19 | $1.33 | $1.33 | 1,591,800 | — | — |
| 2025-11-18 | $1.58 | $1.58 | 2,039,300 | — | — |
| 2025-11-17 | $1.43 | $1.42 | 5,564,500 | — | — |
| 2025-11-14 | $2.10 | $2.10 | 3,392,200 | — | — |
| 2025-11-13 | $2.01 | $2.01 | 2,828,900 | — | — |
| 2025-11-12 | $2.09 | $2.09 | 3,845,400 | — | — |
| 2025-11-11 | $1.76 | $1.76 | 1,716,200 | — | — |
| 2025-11-10 | $1.70 | $1.70 | 1,723,700 | — | — |
| 2025-11-07 | $1.77 | $1.77 | 2,573,800 | — | — |
| 2025-11-06 | $1.54 | $1.54 | 936,100 | — | — |
| 2025-11-05 | $1.67 | $1.67 | 1,162,600 | — | — |
| 2025-11-04 | $1.79 | $1.79 | 1,176,700 | — | — |
| 2025-11-03 | $1.91 | $1.91 | 1,507,100 | — | — |
| 2025-10-31 | $1.99 | $1.99 | 1,721,200 | — | — |
| 2025-10-30 | $1.90 | $1.90 | 2,035,600 | — | — |
| 2025-10-29 | $1.82 | $1.82 | 1,831,600 | — | — |
| 2025-10-28 | $1.89 | $1.89 | 1,092,600 | — | — |
| 2025-10-27 | $1.86 | $1.86 | 1,234,900 | — | — |
| 2025-10-24 | $2.03 | $2.03 | 1,891,200 | — | — |
| 2025-10-23 | $1.88 | $1.88 | 1,493,800 | — | — |
| 2025-10-22 | $1.84 | $1.84 | 1,137,900 | — | — |
| 2025-10-21 | $1.82 | $1.82 | 1,234,100 | — | — |
| 2025-10-20 | $2.02 | $2.02 | 1,768,000 | — | — |
| 2025-10-17 | $2.28 | $2.28 | 1,389,900 | — | — |
| 2025-10-16 | $2.28 | $2.28 | 825,700 | — | — |
| 2025-10-15 | $2.48 | $2.48 | 1,286,200 | — | — |
| 2025-10-14 | $2.63 | $2.63 | 3,160,600 | — | — |
| 2025-10-13 | $2.25 | $2.25 | 2,124,400 | — | — |
| 2025-10-10 | $2.07 | $2.07 | 1,802,100 | — | — |
| 2025-10-09 | $2.28 | $2.28 | 2,101,200 | — | — |
| 2025-10-08 | $2.75 | $2.75 | 3,022,500 | — | — |
| 2025-10-07 | $2.82 | $2.82 | 6,602,800 | — | — |
| 2025-10-06 | $2.07 | $2.07 | 3,725,100 | — | — |
| 2025-10-03 | $1.99 | $1.99 | 2,605,200 | — | — |
| 2025-10-02 | $2.11 | $2.11 | 2,357,700 | — | — |
| 2025-10-01 | $1.94 | $1.94 | 1,880,600 | — | — |
| 2025-09-30 | $1.83 | $1.83 | 2,431,000 | — | — |
| 2025-09-29 | $1.91 | $1.91 | 2,309,900 | — | — |
| 2025-09-26 | $1.77 | $1.77 | 1,275,300 | — | — |
| 2025-09-25 | $1.80 | $1.80 | 972,700 | — | — |
| 2025-09-24 | $1.93 | $1.93 | 1,576,600 | — | — |
| 2025-09-23 | $2.13 | $2.13 | 7,480,300 | — | — |
| 2025-09-22 | $1.69 | $1.69 | 1,751,500 | — | — |
| 2025-09-19 | $1.67 | $1.67 | 1,974,300 | — | — |
| 2025-09-18 | $1.77 | $1.77 | 1,262,600 | — | — |
| 2025-09-17 | $1.69 | $1.69 | 282,500 | — | — |
| 2025-09-16 | $1.82 | $1.82 | 237,900 | — | — |
| 2025-09-15 | $1.90 | $1.90 | 303,900 | — | — |
| 2025-09-12 | $1.87 | $1.87 | 411,300 | — | — |
| 2025-09-11 | $1.99 | $1.99 | 587,700 | — | — |
| 2025-09-10 | $1.88 | $1.88 | 395,000 | — | — |
| 2025-09-09 | $1.93 | $1.93 | 407,400 | — | — |
| 2025-09-08 | $1.78 | $1.78 | 229,900 | — | — |
| 2025-09-05 | $1.54 | $1.54 | 77,000 | — | — |
| 2025-09-04 | $1.59 | $1.59 | 60,600 | — | — |
| 2025-09-03 | $1.68 | $1.68 | 55,400 | — | — |
| 2025-09-02 | $1.77 | $1.77 | 116,600 | — | — |
| 2025-08-29 | $1.82 | $1.82 | 94,500 | — | — |
| 2025-08-28 | $1.74 | $1.74 | 87,200 | — | — |
| 2025-08-27 | $1.76 | $1.76 | 49,300 | — | — |
| 2025-08-26 | $1.75 | $1.75 | 91,800 | — | — |
| 2025-08-25 | $1.71 | $1.71 | 99,700 | — | — |
| 2025-08-22 | $1.84 | $1.84 | 218,200 | — | — |
| 2025-08-21 | $1.56 | $1.56 | 63,700 | — | — |
| 2025-08-20 | $1.59 | $1.59 | 232,600 | — | — |
| 2025-08-19 | $1.49 | $1.49 | 122,600 | — | — |
| 2025-08-18 | $1.42 | $1.42 | 93,800 | — | — |
| 2025-08-15 | $1.34 | $1.34 | 133,700 | — | — |
| 2025-08-14 | $1.33 | $1.33 | 41,200 | — | — |
| 2025-08-13 | $1.38 | $1.38 | 109,300 | — | — |
| 2025-08-12 | $1.30 | $1.30 | 69,400 | — | — |
| 2025-08-11 | $1.27 | $1.27 | 343,900 | — | — |
| 2025-08-08 | $1.37 | $1.37 | 50,800 | — | — |
| 2025-08-07 | $1.40 | $1.40 | 313,800 | — | — |
| 2025-08-06 | $1.39 | $1.39 | 140,500 | — | — |
| 2025-08-05 | $1.28 | $1.28 | 140,300 | — | — |
| 2025-08-04 | $1.18 | $1.18 | 143,100 | — | — |
| 2025-08-01 | $1.27 | $1.27 | 134,500 | — | — |
| 2025-07-31 | $1.33 | $1.33 | 177,800 | — | — |
| 2025-07-30 | $1.45 | $1.45 | 100,500 | — | — |
| 2025-07-29 | $1.43 | $1.43 | 166,500 | — | — |
| 2025-07-28 | $1.61 | $1.61 | 255,100 | — | — |
| 2025-07-25 | $1.67 | $1.67 | 148,600 | — | — |
| 2025-07-24 | $1.70 | $1.70 | 176,900 | — | — |
| 2025-07-23 | $1.69 | $1.69 | 185,100 | — | — |
| 2025-07-22 | $1.69 | $1.69 | 331,000 | — | — |
| 2025-07-21 | $1.71 | $1.71 | 199,300 | — | — |
| 2025-07-18 | $1.76 | $1.76 | 179,500 | — | — |
| 2025-07-17 | $1.85 | $1.85 | 233,200 | — | — |
| 2025-07-16 | $1.80 | $1.80 | 166,500 | — | — |
| 2025-07-15 | $1.82 | $1.81 | 107,800 | — | — |
| 2025-07-14 | $1.91 | $1.91 | 116,400 | — | — |
| 2025-07-11 | $2.11 | $2.11 | 50,700 | — | — |
| 2025-07-10 | $2.14 | $2.14 | 461,400 | — | — |
| 2025-07-09 | $2.29 | $2.29 | 83,800 | — | — |
| 2025-07-08 | $2.41 | $2.41 | 141,600 | — | — |
| 2025-07-07 | $2.54 | $2.54 | 162,400 | — | — |
| 2025-07-03 | $2.69 | $2.69 | 122,600 | — | — |
| 2025-07-02 | $2.69 | $2.69 | 52,400 | — | — |
| 2025-07-01 | $2.69 | $2.69 | 93,100 | — | — |
| 2025-06-30 | $2.77 | $2.77 | 143,500 | — | — |
| 2025-06-27 | $2.77 | $2.77 | 1,836,400 | — | — |
| 2025-06-26 | $2.69 | $2.69 | 91,200 | — | — |
| 2025-06-25 | $2.76 | $2.76 | 99,200 | — | — |
| 2025-06-24 | $3.01 | $3.01 | 149,900 | — | — |
| 2025-06-23 | $2.91 | $2.91 | 82,600 | — | — |
| 2025-06-20 | $2.99 | $2.99 | 641,300 | — | — |
| 2025-06-18 | $3.05 | $3.05 | 100,300 | — | — |
| 2025-06-17 | $2.93 | $2.93 | 35,000 | — | — |
| 2025-06-16 | $2.99 | $2.99 | 65,200 | — | — |
| 2025-06-13 | $2.96 | $2.96 | 26,200 | — | — |
| 2025-06-12 | $2.90 | $2.90 | 70,700 | — | — |
| 2025-06-11 | $2.98 | $2.98 | 59,800 | — | — |
| 2025-06-10 | $3.00 | $3.00 | 36,600 | — | — |
| 2025-06-09 | $3.02 | $3.02 | 56,000 | — | — |
| 2025-06-06 | $3.18 | $3.18 | 30,600 | — | — |
| 2025-06-05 | $2.98 | $2.98 | 34,000 | — | — |
| 2025-06-04 | $2.97 | $2.97 | 35,400 | — | — |
| 2025-06-03 | $3.04 | $3.04 | 37,500 | — | — |
| 2025-06-02 | $3.12 | $3.12 | 29,400 | — | — |
| 2025-05-30 | $2.91 | $2.91 | 22,000 | — | — |
| 2025-05-29 | $2.98 | $2.98 | 24,800 | — | — |
| 2025-05-28 | $2.69 | $2.69 | 68,400 | — | — |
| 2025-05-27 | $2.58 | $2.58 | 176,500 | — | — |
| 2025-05-23 | $3.03 | $3.03 | 59,300 | — | — |
| 2025-05-22 | $3.29 | $3.29 | 64,000 | — | — |
| 2025-05-21 | $3.31 | $3.31 | 64,100 | — | — |
| 2025-05-20 | $3.14 | $3.14 | 46,300 | — | — |
| 2025-05-19 | $3.09 | $3.09 | 56,000 | — | — |
| 2025-05-16 | $3.10 | $3.10 | 66,900 | — | — |
| 2025-05-15 | $3.06 | $3.06 | 22,600 | — | — |
| 2025-05-14 | $3.12 | $3.12 | 29,300 | — | — |
| 2025-05-13 | $3.06 | $3.06 | 49,700 | — | — |
| 2025-05-12 | $3.18 | $3.18 | 145,800 | — | — |
| 2025-05-09 | $3.18 | $3.18 | 92,800 | — | — |
| 2025-05-08 | $3.23 | $3.23 | 34,400 | — | — |
| 2025-05-07 | $3.24 | $3.24 | 27,100 | — | — |
| 2025-05-06 | $3.26 | $3.26 | 37,000 | — | — |
| 2025-05-05 | $3.39 | $3.39 | 20,400 | — | — |
| 2025-05-02 | $3.40 | $3.40 | 54,100 | — | — |
| 2025-05-01 | $3.40 | $3.40 | 39,400 | — | — |
| 2025-04-30 | $3.20 | $3.20 | 24,600 | — | — |
| 2025-04-29 | $3.30 | $3.30 | 48,100 | — | — |
| 2025-04-28 | $3.20 | $3.20 | 30,700 | — | — |
| 2025-04-25 | $3.16 | $3.16 | 35,500 | — | — |
| 2025-04-24 | $3.37 | $3.37 | 30,800 | — | — |
| 2025-04-23 | $3.42 | $3.42 | 68,900 | — | — |
| 2025-04-22 | $3.40 | $3.40 | 56,900 | — | — |
| 2025-04-21 | $3.49 | $3.49 | 39,100 | — | — |
| 2025-04-17 | $3.32 | $3.32 | 68,500 | — | — |
| 2025-04-16 | $3.07 | $3.07 | 27,400 | — | — |
| 2025-04-15 | $2.90 | $2.90 | 51,000 | — | — |
| 2025-04-14 | $3.19 | $3.19 | 46,500 | — | — |
| 2025-04-11 | $3.09 | $3.09 | 92,200 | — | — |
| 2025-04-10 | $2.96 | $2.96 | 37,700 | — | — |
| 2025-04-09 | $2.57 | $2.57 | 39,200 | — | — |
| 2025-04-08 | $2.52 | $2.52 | 26,400 | — | — |
| 2025-04-07 | $2.59 | $2.59 | 70,100 | — | — |
| 2025-04-04 | $2.50 | $2.50 | 29,100 | — | — |
| 2025-04-03 | $2.90 | $2.90 | 34,700 | — | — |
| 2025-04-02 | $3.22 | $3.22 | 55,400 | — | — |
| 2025-04-01 | $3.21 | $3.21 | 54,500 | — | — |
| 2025-03-31 | $3.16 | $3.16 | 43,000 | — | — |
| 2025-03-28 | $3.45 | $3.45 | 72,800 | — | — |
| 2025-03-27 | $3.05 | $3.05 | 77,700 | — | — |
| 2025-03-26 | $3.15 | $3.15 | 145,700 | — | — |
| 2025-03-25 | $3.05 | $3.05 | 140,100 | — | — |
| 2025-03-24 | $2.84 | $2.84 | 32,900 | — | — |
| 2025-03-21 | $2.67 | $2.67 | 51,500 | — | — |
| 2025-03-20 | $2.62 | $2.62 | 208,000 | — | — |
| 2025-03-19 | $2.82 | $2.82 | 41,500 | — | — |
| 2025-03-18 | $2.48 | $2.48 | 14,400 | — | — |
| 2025-03-17 | $2.40 | $2.40 | 23,100 | — | — |
| 2025-03-14 | $2.46 | $2.46 | 14,500 | — | — |
| 2025-03-13 | $2.50 | $2.50 | 14,300 | — | — |
| 2025-03-12 | $2.70 | $2.70 | 26,300 | — | — |
| 2025-03-11 | $2.59 | $2.59 | 24,900 | — | — |
| 2025-03-10 | $2.85 | $2.85 | 26,100 | — | — |
| 2025-03-07 | $2.87 | $2.87 | 95,600 | — | — |
| 2025-03-06 | $2.70 | $2.70 | 37,300 | — | — |
| 2025-03-05 | $2.62 | $2.62 | 64,000 | — | — |
| 2025-03-04 | $2.35 | $2.35 | 75,300 | — | — |
| 2025-03-03 | $2.72 | $2.72 | 60,500 | — | — |
| 2025-02-28 | $2.84 | $2.84 | 67,200 | — | — |
| 2025-02-27 | $2.80 | $2.80 | 151,300 | — | — |
| 2025-02-26 | $3.11 | $3.11 | 104,100 | — | — |
| 2025-02-25 | $3.00 | $3.00 | 37,600 | — | — |
| 2025-02-24 | $3.01 | $3.01 | 35,800 | — | — |
| 2025-02-21 | $3.05 | $3.05 | 46,000 | — | — |
| 2025-02-20 | $2.90 | $2.90 | 263,000 | — | — |
| 2025-02-19 | $2.74 | $2.74 | 57,400 | — | — |
| 2025-02-18 | $2.65 | $2.65 | 224,800 | — | — |
| 2025-02-14 | $3.15 | $3.15 | 422,100 | — | — |
| 2025-02-13 | $3.50 | $3.50 | 161,500 | — | — |
| 2025-02-12 | $3.61 | $3.61 | 29,500 | — | — |
| 2025-02-11 | $3.51 | $3.51 | 183,500 | — | — |
| 2025-02-10 | $4.00 | $4.00 | 56,200 | — | — |
| 2025-02-07 | $4.06 | $4.06 | 54,100 | — | — |
| 2025-02-06 | $4.00 | $4.00 | 110,700 | — | — |
| 2025-02-05 | $3.43 | $3.43 | 28,700 | — | — |
| 2025-02-04 | $3.38 | $3.38 | 35,500 | — | — |
| 2025-02-03 | $3.31 | $3.31 | 55,300 | — | — |
| 2025-01-31 | $3.42 | $3.42 | 6,800 | — | — |
| 2025-01-30 | $3.20 | $3.20 | 41,100 | — | — |
| 2025-01-29 | $3.06 | $3.06 | 35,600 | — | — |
| 2025-01-28 | $3.26 | $3.26 | 3,700 | — | — |
| 2025-01-27 | $3.11 | $3.11 | 24,300 | — | — |
| 2025-01-24 | $3.50 | $3.50 | 22,800 | — | — |
| 2025-01-23 | $3.68 | $3.68 | 23,300 | — | — |
| 2025-01-22 | $3.61 | $3.61 | 16,500 | — | — |
| 2025-01-21 | $3.64 | $3.64 | 36,400 | — | — |
| 2025-01-17 | $3.85 | $3.85 | 31,800 | — | — |
| 2025-01-16 | $3.81 | $3.81 | 35,300 | — | — |
| 2025-01-15 | $3.62 | $3.62 | 27,500 | — | — |
| 2025-01-14 | $3.90 | $3.90 | 26,500 | — | — |
| 2025-01-13 | $3.65 | $3.65 | 38,700 | — | — |
| 2025-01-10 | $3.32 | $3.32 | 30,200 | — | — |
| 2025-01-08 | $3.42 | $3.42 | 52,000 | — | — |
| 2025-01-07 | $4.09 | $4.09 | 56,200 | — | — |
| 2025-01-06 | $4.20 | $4.20 | 110,600 | — | — |
| 2025-01-03 | $3.65 | $3.65 | 63,200 | — | — |
| 2025-01-02 | $3.25 | $3.25 | 91,800 | — | — |