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
- 2022-05-17 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 | $2.07 | $2.07 | 37,200 | — | — |
| 2025-12-30 | $1.94 | $1.94 | 48,000 | — | — |
| 2025-12-29 | $1.91 | $1.91 | 67,700 | — | — |
| 2025-12-26 | $1.99 | $1.99 | 60,600 | — | — |
| 2025-12-24 | $2.03 | $2.03 | 21,400 | — | — |
| 2025-12-23 | $2.06 | $2.06 | 34,100 | — | — |
| 2025-12-22 | $2.10 | $2.10 | 59,000 | — | — |
| 2025-12-19 | $2.03 | $2.03 | 102,400 | — | — |
| 2025-12-18 | $1.87 | $1.87 | 20,000 | — | — |
| 2025-12-17 | $1.83 | $1.83 | 48,700 | — | — |
| 2025-12-16 | $1.88 | $1.88 | 76,300 | — | — |
| 2025-12-15 | $1.89 | $1.89 | 53,400 | — | — |
| 2025-12-12 | $2.06 | $2.06 | 179,400 | — | — |
| 2025-12-11 | $2.16 | $2.16 | 897,400 | — | — |
| 2025-12-10 | $2.02 | $2.02 | 54,400 | — | — |
| 2025-12-09 | $1.97 | $1.97 | 47,700 | — | — |
| 2025-12-08 | $1.91 | $1.91 | 56,300 | — | — |
| 2025-12-05 | $1.91 | $1.91 | 70,800 | — | — |
| 2025-12-04 | $2.01 | $2.01 | 202,900 | — | — |
| 2025-12-03 | $1.72 | $1.72 | 234,800 | — | — |
| 2025-12-02 | $1.82 | $1.82 | 365,400 | — | — |
| 2025-12-01 | $1.86 | $1.86 | 93,200 | — | — |
| 2025-11-28 | $1.96 | $1.96 | 62,500 | — | — |
| 2025-11-26 | $1.95 | $1.95 | 186,500 | — | — |
| 2025-11-25 | $1.99 | $1.99 | 160,700 | — | — |
| 2025-11-24 | $2.08 | $2.08 | 86,900 | — | — |
| 2025-11-21 | $2.12 | $2.12 | 309,500 | — | — |
| 2025-11-20 | $1.91 | $1.91 | 146,100 | — | — |
| 2025-11-19 | $2.02 | $2.02 | 130,600 | — | — |
| 2025-11-18 | $2.13 | $2.13 | 101,500 | — | — |
| 2025-11-17 | $2.15 | $2.15 | 82,200 | — | — |
| 2025-11-14 | $2.24 | $2.24 | 229,100 | — | — |
| 2025-11-13 | $2.39 | $2.39 | 102,400 | — | — |
| 2025-11-12 | $2.60 | $2.60 | 98,000 | — | — |
| 2025-11-11 | $2.76 | $2.76 | 171,300 | — | — |
| 2025-11-10 | $2.69 | $2.69 | 141,400 | — | — |
| 2025-11-07 | $2.45 | $2.45 | 125,400 | — | — |
| 2025-11-06 | $2.63 | $2.63 | 42,600 | — | — |
| 2025-11-05 | $2.72 | $2.72 | 44,900 | — | — |
| 2025-11-04 | $2.57 | $2.57 | 47,700 | — | — |
| 2025-11-03 | $2.70 | $2.70 | 126,300 | — | — |
| 2025-10-31 | $2.74 | $2.74 | 96,400 | — | — |
| 2025-10-30 | $2.60 | $2.60 | 52,700 | — | — |
| 2025-10-29 | $2.72 | $2.72 | 142,200 | — | — |
| 2025-10-28 | $2.55 | $2.55 | 72,300 | — | — |
| 2025-10-27 | $2.65 | $2.65 | 290,900 | — | — |
| 2025-10-24 | $2.39 | $2.39 | 277,800 | — | — |
| 2025-10-23 | $2.24 | $2.24 | 110,000 | — | — |
| 2025-10-22 | $2.18 | $2.18 | 173,000 | — | — |
| 2025-10-21 | $2.32 | $2.32 | 212,200 | — | — |
| 2025-10-20 | $2.43 | $2.43 | 186,300 | — | — |
| 2025-10-17 | $2.24 | $2.24 | 201,800 | — | — |
| 2025-10-16 | $2.11 | $2.11 | 244,900 | — | — |
| 2025-10-15 | $2.07 | $2.07 | 639,200 | — | — |
| 2025-10-14 | $1.95 | $1.95 | 133,000 | — | — |
| 2025-10-13 | $2.00 | $2.00 | 71,600 | — | — |
| 2025-10-10 | $1.95 | $1.95 | 173,000 | — | — |
| 2025-10-09 | $2.10 | $2.10 | 132,200 | — | — |
| 2025-10-08 | $2.24 | $2.24 | 223,600 | — | — |
| 2025-10-07 | $2.03 | $2.03 | 240,200 | — | — |
| 2025-10-06 | $2.04 | $2.04 | 63,200 | — | — |
| 2025-10-03 | $2.05 | $2.05 | 234,700 | — | — |
| 2025-10-02 | $1.98 | $1.98 | 99,700 | — | — |
| 2025-10-01 | $2.01 | $2.01 | 100,700 | — | — |
| 2025-09-30 | $2.00 | $2.00 | 146,300 | — | — |
| 2025-09-29 | $2.00 | $2.00 | 93,900 | — | — |
| 2025-09-26 | $2.18 | $2.18 | 56,200 | — | — |
| 2025-09-25 | $2.22 | $2.22 | 42,800 | — | — |
| 2025-09-24 | $2.11 | $2.11 | 130,500 | — | — |
| 2025-09-23 | $2.20 | $2.20 | 111,600 | — | — |
| 2025-09-22 | $2.25 | $2.25 | 209,400 | — | — |
| 2025-09-19 | $1.98 | $1.98 | 249,000 | — | — |
| 2025-09-18 | $2.07 | $2.07 | 33,100 | — | — |
| 2025-09-17 | $2.13 | $2.13 | 64,900 | — | — |
| 2025-09-16 | $2.10 | $2.10 | 20,900 | — | — |
| 2025-09-15 | $2.09 | $2.09 | 55,600 | — | — |
| 2025-09-12 | $2.15 | $2.15 | 41,200 | — | — |
| 2025-09-11 | $2.17 | $2.17 | 79,700 | — | — |
| 2025-09-10 | $2.18 | $2.18 | 13,300 | — | — |
| 2025-09-09 | $2.20 | $2.20 | 43,000 | — | — |
| 2025-09-08 | $2.21 | $2.21 | 18,400 | — | — |
| 2025-09-05 | $2.26 | $2.26 | 50,200 | — | — |
| 2025-09-04 | $2.25 | $2.25 | 33,100 | — | — |
| 2025-09-03 | $2.27 | $2.27 | 29,300 | — | — |
| 2025-09-02 | $2.32 | $2.32 | 55,900 | — | — |
| 2025-08-29 | $2.35 | $2.35 | 152,500 | — | — |
| 2025-08-28 | $2.28 | $2.28 | 44,300 | — | — |
| 2025-08-27 | $2.26 | $2.26 | 118,900 | — | — |
| 2025-08-26 | $2.39 | $2.39 | 46,100 | — | — |
| 2025-08-25 | $2.43 | $2.43 | 110,600 | — | — |
| 2025-08-22 | $2.37 | $2.37 | 61,600 | — | — |
| 2025-08-21 | $2.33 | $2.33 | 30,400 | — | — |
| 2025-08-20 | $2.46 | $2.46 | 116,000 | — | — |
| 2025-08-19 | $2.29 | $2.29 | 233,900 | — | — |
| 2025-08-18 | $2.41 | $2.41 | 224,800 | — | — |
| 2025-08-15 | $2.65 | $2.65 | 714,300 | — | — |
| 2025-08-14 | $2.64 | $2.64 | 80,600 | — | — |
| 2025-08-13 | $2.67 | $2.67 | 196,000 | — | — |
| 2025-08-12 | $2.96 | $2.96 | 66,500 | — | — |
| 2025-08-11 | $3.12 | $3.12 | 69,500 | — | — |
| 2025-08-08 | $3.27 | $3.27 | 99,000 | — | — |
| 2025-08-07 | $3.16 | $3.16 | 59,700 | — | — |
| 2025-08-06 | $3.08 | $3.08 | 40,000 | — | — |
| 2025-08-05 | $3.17 | $3.17 | 178,000 | — | — |
| 2025-08-04 | $3.12 | $3.12 | 491,300 | — | — |
| 2025-08-01 | $3.10 | $3.10 | 802,800 | — | — |
| 2025-07-31 | $2.70 | $2.70 | 171,500 | — | — |
| 2025-07-30 | $2.51 | $2.51 | 22,800 | — | — |
| 2025-07-29 | $2.54 | $2.54 | 95,500 | — | — |
| 2025-07-28 | $2.73 | $2.73 | 18,100 | — | — |
| 2025-07-25 | $2.75 | $2.75 | 28,700 | — | — |
| 2025-07-24 | $2.76 | $2.76 | 38,700 | — | — |
| 2025-07-23 | $2.79 | $2.79 | 60,900 | — | — |
| 2025-07-22 | $2.75 | $2.75 | 50,200 | — | — |
| 2025-07-21 | $2.82 | $2.82 | 103,600 | — | — |
| 2025-07-18 | $2.99 | $2.99 | 308,300 | — | — |
| 2025-07-17 | $2.90 | $2.90 | 289,400 | — | — |
| 2025-07-16 | $2.96 | $2.96 | 1,213,800 | — | — |
| 2025-07-15 | $2.75 | $2.75 | 35,000 | — | — |
| 2025-07-14 | $2.58 | $2.58 | 71,600 | — | — |
| 2025-07-11 | $2.81 | $2.81 | 81,900 | — | — |
| 2025-07-10 | $2.86 | $2.86 | 38,900 | — | — |
| 2025-07-09 | $2.92 | $2.92 | 181,700 | — | — |
| 2025-07-08 | $2.89 | $2.89 | 20,100 | — | — |
| 2025-07-07 | $2.82 | $2.82 | 82,700 | — | — |
| 2025-07-03 | $2.78 | $2.78 | 81,400 | — | — |
| 2025-07-02 | $2.91 | $2.91 | 71,900 | — | — |
| 2025-07-01 | $2.61 | $2.61 | 47,600 | — | — |
| 2025-06-30 | $2.57 | $2.57 | 54,300 | — | — |
| 2025-06-27 | $2.45 | $2.45 | 40,500 | — | — |
| 2025-06-26 | $2.43 | $2.43 | 50,000 | — | — |
| 2025-06-25 | $2.47 | $2.47 | 66,100 | — | — |
| 2025-06-24 | $2.30 | $2.30 | 38,000 | — | — |
| 2025-06-23 | $2.19 | $2.19 | 185,400 | — | — |
| 2025-06-20 | $2.37 | $2.37 | 812,200 | — | — |
| 2025-06-18 | $2.25 | $2.25 | 90,000 | — | — |
| 2025-06-17 | $2.21 | $2.21 | 202,400 | — | — |
| 2025-06-16 | $2.56 | $2.56 | 316,700 | — | — |
| 2025-06-13 | $3.01 | $3.01 | 264,300 | — | — |
| 2025-06-12 | $2.53 | $2.53 | 501,200 | — | — |
| 2025-06-11 | $2.33 | $2.33 | 1,246,000 | — | — |
| 2025-06-10 | $2.07 | $2.07 | 77,200 | — | — |
| 2025-06-09 | $2.10 | $2.10 | 129,600 | — | — |
| 2025-06-06 | $1.90 | $1.90 | 42,600 | — | — |
| 2025-06-05 | $1.86 | $1.86 | 23,400 | — | — |
| 2025-06-04 | $1.88 | $1.88 | 45,400 | — | — |
| 2025-06-03 | $1.87 | $1.87 | 55,000 | — | — |
| 2025-06-02 | $1.75 | $1.75 | 89,400 | — | — |
| 2025-05-30 | $1.85 | $1.85 | 16,400 | — | — |
| 2025-05-29 | $1.87 | $1.87 | 29,700 | — | — |
| 2025-05-28 | $1.85 | $1.85 | 33,900 | — | — |
| 2025-05-27 | $1.75 | $1.75 | 43,500 | — | — |
| 2025-05-23 | $1.85 | $1.85 | 2,459,200 | — | — |
| 2025-05-22 | $1.84 | $1.84 | 136,300 | — | — |
| 2025-05-21 | $1.65 | $1.65 | 81,700 | — | — |
| 2025-05-20 | $1.85 | $1.85 | 101,800 | — | — |
| 2025-05-19 | $1.60 | $1.60 | 40,800 | — | — |
| 2025-05-16 | $1.48 | $1.48 | 16,400 | — | — |
| 2025-05-15 | $1.39 | $1.39 | 6,500 | — | — |
| 2025-05-14 | $1.34 | $1.34 | 41,300 | — | — |
| 2025-05-13 | $1.43 | $1.43 | 16,400 | — | — |
| 2025-05-12 | $1.38 | $1.38 | 27,300 | — | — |
| 2025-05-09 | $1.45 | $1.45 | 5,800 | — | — |
| 2025-05-08 | $1.48 | $1.48 | 18,100 | — | — |
| 2025-05-07 | $1.47 | $1.47 | 391,800 | — | — |
| 2025-05-06 | $1.49 | $1.49 | 16,900 | — | — |
| 2025-05-05 | $1.48 | $1.48 | 424,800 | — | — |
| 2025-05-02 | $1.36 | $1.36 | 56,800 | — | — |
| 2025-05-01 | $1.57 | $1.57 | 296,900 | — | — |
| 2025-04-30 | $1.59 | $1.59 | 39,600 | — | — |
| 2025-04-29 | $1.59 | $1.59 | 23,100 | — | — |
| 2025-04-28 | $1.55 | $1.55 | 28,600 | — | — |
| 2025-04-25 | $1.51 | $1.51 | 24,600 | — | — |
| 2025-04-24 | $1.51 | $1.51 | 19,600 | — | — |
| 2025-04-23 | $1.50 | $1.50 | 228,800 | — | — |
| 2025-04-22 | $1.34 | $1.34 | 59,100 | — | — |
| 2025-04-21 | $1.17 | $1.17 | 13,000 | — | — |
| 2025-04-17 | $1.22 | $1.22 | 55,200 | — | — |
| 2025-04-16 | $1.13 | $1.13 | 8,000 | — | — |
| 2025-04-15 | $1.12 | $1.12 | 5,800 | — | — |
| 2025-04-14 | $1.09 | $1.09 | 10,500 | — | — |
| 2025-04-11 | $1.07 | $1.07 | 24,200 | — | — |
| 2025-04-10 | $1.07 | $1.07 | 11,500 | — | — |
| 2025-04-09 | $1.10 | $1.10 | 149,500 | — | — |
| 2025-04-08 | $1.07 | $1.07 | 67,100 | — | — |
| 2025-04-07 | $1.04 | $1.04 | 32,000 | — | — |
| 2025-04-04 | $1.14 | $1.14 | 83,700 | — | — |
| 2025-04-03 | $1.23 | $1.23 | 12,100 | — | — |
| 2025-04-02 | $1.25 | $1.25 | 31,700 | — | — |
| 2025-04-01 | $1.18 | $1.18 | 48,000 | — | — |
| 2025-03-31 | $1.27 | $1.27 | 81,700 | — | — |
| 2025-03-28 | $1.35 | $1.35 | 44,100 | — | — |
| 2025-03-27 | $1.43 | $1.43 | 57,100 | — | — |
| 2025-03-26 | $1.32 | $1.32 | 74,400 | — | — |
| 2025-03-25 | $1.39 | $1.39 | 296,700 | — | — |
| 2025-03-24 | $1.42 | $1.42 | 59,800 | — | — |
| 2025-03-21 | $1.35 | $1.35 | 33,000 | — | — |
| 2025-03-20 | $1.26 | $1.26 | 77,400 | — | — |
| 2025-03-19 | $1.32 | $1.32 | 39,200 | — | — |
| 2025-03-18 | $1.37 | $1.37 | 54,300 | — | — |
| 2025-03-17 | $1.49 | $1.49 | 87,000 | — | — |
| 2025-03-14 | $1.51 | $1.51 | 30,000 | — | — |
| 2025-03-13 | $1.49 | $1.49 | 71,800 | — | — |
| 2025-03-12 | $1.51 | $1.51 | 1,262,100 | — | — |
| 2025-03-11 | $1.39 | $1.39 | 53,600 | — | — |
| 2025-03-10 | $1.36 | $1.36 | 70,100 | — | — |
| 2025-03-07 | $1.43 | $1.43 | 181,200 | — | — |
| 2025-03-06 | $1.37 | $1.37 | 54,900 | — | — |
| 2025-03-05 | $1.39 | $1.39 | 154,500 | — | — |
| 2025-03-04 | $1.26 | $1.26 | 92,700 | — | — |
| 2025-03-03 | $1.26 | $1.26 | 98,900 | — | — |
| 2025-02-28 | $1.26 | $1.26 | 646,400 | — | — |
| 2025-02-27 | $1.15 | $1.15 | 125,700 | — | — |
| 2025-02-26 | $1.18 | $1.18 | 263,200 | — | — |
| 2025-02-25 | $1.13 | $1.13 | 331,500 | — | — |
| 2025-02-24 | $1.08 | $1.08 | 36,800 | — | — |
| 2025-02-21 | $1.12 | $1.12 | 109,100 | — | — |
| 2025-02-20 | $1.09 | $1.09 | 84,300 | — | — |
| 2025-02-19 | $1.08 | $1.08 | 36,800 | — | — |
| 2025-02-18 | $1.09 | $1.09 | 55,000 | — | — |
| 2025-02-14 | $1.10 | $1.10 | 79,400 | — | — |
| 2025-02-13 | $1.07 | $1.07 | 73,200 | — | — |
| 2025-02-12 | $1.09 | $1.09 | 46,800 | — | — |
| 2025-02-11 | $1.09 | $1.09 | 104,400 | — | — |
| 2025-02-10 | $1.10 | $1.10 | 60,600 | — | — |
| 2025-02-07 | $1.12 | $1.12 | 49,100 | — | — |
| 2025-02-06 | $1.14 | $1.14 | 18,600 | — | — |
| 2025-02-05 | $1.15 | $1.15 | 75,800 | — | — |
| 2025-02-04 | $1.13 | $1.13 | 80,500 | — | — |
| 2025-02-03 | $1.06 | $1.06 | 60,100 | — | — |
| 2025-01-31 | $1.06 | $1.06 | 112,400 | — | — |
| 2025-01-30 | $1.10 | $1.10 | 310,300 | — | — |
| 2025-01-29 | $1.07 | $1.07 | 4,012,700 | — | — |
| 2025-01-28 | $1.04 | $1.04 | 37,500 | — | — |
| 2025-01-27 | $1.04 | $1.04 | 43,300 | — | — |
| 2025-01-24 | $1.05 | $1.05 | 19,600 | — | — |
| 2025-01-23 | $1.04 | $1.04 | 46,500 | — | — |
| 2025-01-22 | $1.04 | $1.04 | 47,100 | — | — |
| 2025-01-21 | $1.04 | $1.04 | 60,800 | — | — |
| 2025-01-17 | $1.04 | $1.04 | 64,300 | — | — |
| 2025-01-16 | $1.05 | $1.05 | 34,400 | — | — |
| 2025-01-15 | $1.01 | $1.01 | 48,300 | — | — |
| 2025-01-14 | $1.03 | $1.03 | 36,800 | — | — |
| 2025-01-13 | $1.03 | $1.03 | 105,300 | — | — |
| 2025-01-10 | $1.13 | $1.13 | 194,400 | — | — |
| 2025-01-08 | $1.29 | $1.29 | 1,010,000 | — | — |
| 2025-01-07 | $1.17 | $1.17 | 13,300 | — | — |
| 2025-01-06 | $1.12 | $1.12 | 15,700 | — | — |
| 2025-01-03 | $1.11 | $1.11 | 9,600 | — | — |
| 2025-01-02 | $1.13 | $1.13 | 11,700 | — | — |