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
- 2024-04-08 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 | $1.81 | $1.81 | 1,807,500 | — | — |
| 2025-12-30 | $1.65 | $1.65 | 1,485,500 | — | — |
| 2025-12-29 | $1.74 | $1.74 | 2,549,000 | — | — |
| 2025-12-26 | $1.91 | $1.91 | 6,666,900 | — | — |
| 2025-12-24 | $2.00 | $2.00 | 1,567,200 | — | — |
| 2025-12-23 | $1.92 | $1.92 | 7,865,200 | — | — |
| 2025-12-22 | $1.70 | $1.70 | 4,549,200 | — | — |
| 2025-12-19 | $1.63 | $1.63 | 2,171,600 | — | — |
| 2025-12-18 | $1.41 | $1.41 | 193,600 | — | — |
| 2025-12-17 | $1.45 | $1.45 | 510,600 | — | — |
| 2025-12-16 | $1.44 | $1.44 | 625,900 | — | — |
| 2025-12-15 | $1.56 | $1.56 | 367,200 | — | — |
| 2025-12-12 | $1.57 | $1.57 | 513,800 | — | — |
| 2025-12-11 | $1.59 | $1.59 | 721,700 | — | — |
| 2025-12-10 | $1.64 | $1.64 | 807,300 | — | — |
| 2025-12-09 | $1.62 | $1.62 | 416,900 | — | — |
| 2025-12-08 | $1.59 | $1.59 | 201,300 | — | — |
| 2025-12-05 | $1.59 | $1.59 | 234,200 | — | — |
| 2025-12-04 | $1.67 | $1.67 | 236,700 | — | — |
| 2025-12-03 | $1.63 | $1.63 | 340,600 | — | — |
| 2025-12-02 | $1.52 | $1.52 | 221,200 | — | — |
| 2025-12-01 | $1.58 | $1.58 | 309,200 | — | — |
| 2025-11-28 | $1.61 | $1.61 | 439,700 | — | — |
| 2025-11-26 | $1.63 | $1.63 | 259,700 | — | — |
| 2025-11-25 | $1.56 | $1.56 | 373,300 | — | — |
| 2025-11-24 | $1.63 | $1.63 | 354,300 | — | — |
| 2025-11-21 | $1.73 | $1.73 | 1,067,700 | — | — |
| 2025-11-20 | $1.64 | $1.64 | 364,300 | — | — |
| 2025-11-19 | $1.62 | $1.62 | 1,157,800 | — | — |
| 2025-11-18 | $1.72 | $1.72 | 401,400 | — | — |
| 2025-11-17 | $1.57 | $1.57 | 1,528,300 | — | — |
| 2025-11-14 | $1.65 | $1.65 | 68,900 | — | — |
| 2025-11-13 | $1.59 | $1.59 | 150,600 | — | — |
| 2025-11-12 | $1.60 | $1.60 | 73,400 | — | — |
| 2025-11-11 | $1.60 | $1.60 | 67,900 | — | — |
| 2025-11-10 | $1.62 | $1.62 | 106,500 | — | — |
| 2025-11-07 | $1.57 | $1.57 | 133,400 | — | — |
| 2025-11-06 | $1.70 | $1.70 | 121,200 | — | — |
| 2025-11-05 | $1.64 | $1.64 | 99,000 | — | — |
| 2025-11-04 | $1.58 | $1.58 | 161,400 | — | — |
| 2025-11-03 | $1.59 | $1.59 | 118,700 | — | — |
| 2025-10-31 | $1.61 | $1.61 | 168,700 | — | — |
| 2025-10-30 | $1.62 | $1.62 | 114,500 | — | — |
| 2025-10-29 | $1.60 | $1.60 | 250,300 | — | — |
| 2025-10-28 | $1.69 | $1.69 | 123,400 | — | — |
| 2025-10-27 | $1.71 | $1.71 | 233,900 | — | — |
| 2025-10-24 | $1.76 | $1.76 | 253,900 | — | — |
| 2025-10-23 | $1.81 | $1.81 | 516,100 | — | — |
| 2025-10-22 | $1.73 | $1.73 | 276,000 | — | — |
| 2025-10-21 | $1.92 | $1.92 | 644,000 | — | — |
| 2025-10-20 | $1.92 | $1.92 | 228,800 | — | — |
| 2025-10-17 | $1.88 | $1.88 | 226,600 | — | — |
| 2025-10-16 | $1.85 | $1.85 | 740,200 | — | — |
| 2025-10-15 | $2.15 | $2.15 | 975,900 | — | — |
| 2025-10-14 | $2.08 | $2.08 | 279,600 | — | — |
| 2025-10-13 | $2.04 | $2.04 | 223,000 | — | — |
| 2025-10-10 | $1.95 | $1.95 | 392,800 | — | — |
| 2025-10-09 | $2.05 | $2.05 | 301,300 | — | — |
| 2025-10-08 | $2.16 | $2.16 | 748,400 | — | — |
| 2025-10-07 | $1.93 | $1.93 | 370,000 | — | — |
| 2025-10-06 | $1.82 | $1.82 | 516,400 | — | — |
| 2025-10-03 | $1.61 | $1.61 | 434,500 | — | — |
| 2025-10-02 | $1.68 | $1.68 | 251,800 | — | — |
| 2025-10-01 | $1.57 | $1.57 | 358,300 | — | — |
| 2025-09-30 | $1.53 | $1.53 | 165,200 | — | — |
| 2025-09-29 | $1.58 | $1.58 | 354,400 | — | — |
| 2025-09-26 | $1.61 | $1.61 | 233,900 | — | — |
| 2025-09-25 | $1.64 | $1.64 | 109,900 | — | — |
| 2025-09-24 | $1.67 | $1.67 | 151,300 | — | — |
| 2025-09-23 | $1.63 | $1.63 | 181,800 | — | — |
| 2025-09-22 | $1.59 | $1.59 | 376,200 | — | — |
| 2025-09-19 | $1.75 | $1.75 | 162,200 | — | — |
| 2025-09-18 | $1.80 | $1.80 | 186,100 | — | — |
| 2025-09-17 | $1.77 | $1.77 | 181,300 | — | — |
| 2025-09-16 | $1.83 | $1.83 | 207,600 | — | — |
| 2025-09-15 | $1.77 | $1.77 | 200,000 | — | — |
| 2025-09-12 | $1.85 | $1.85 | 208,700 | — | — |
| 2025-09-11 | $1.85 | $1.85 | 172,400 | — | — |
| 2025-09-10 | $1.87 | $1.87 | 167,400 | — | — |
| 2025-09-09 | $1.84 | $1.84 | 214,000 | — | — |
| 2025-09-08 | $1.92 | $1.92 | 242,700 | — | — |
| 2025-09-05 | $2.02 | $2.02 | 513,300 | — | — |
| 2025-09-04 | $1.81 | $1.81 | 261,200 | — | — |
| 2025-09-03 | $1.81 | $1.81 | 286,500 | — | — |
| 2025-09-02 | $1.88 | $1.88 | 379,100 | — | — |
| 2025-08-29 | $1.98 | $1.98 | 675,700 | — | — |
| 2025-08-28 | $2.09 | $2.09 | 324,400 | — | — |
| 2025-08-27 | $2.10 | $2.10 | 461,000 | — | — |
| 2025-08-26 | $2.23 | $2.23 | 1,068,300 | — | — |
| 2025-08-25 | $2.48 | $2.48 | 1,226,600 | — | — |
| 2025-08-22 | $2.23 | $2.23 | 531,500 | — | — |
| 2025-08-21 | $2.35 | $2.35 | 582,200 | — | — |
| 2025-08-20 | $2.14 | $2.14 | 650,000 | — | — |
| 2025-08-19 | $2.27 | $2.27 | 1,050,700 | — | — |
| 2025-08-18 | $2.25 | $2.25 | 1,595,700 | — | — |
| 2025-08-15 | $1.90 | $1.90 | 495,600 | — | — |
| 2025-08-14 | $1.85 | $1.85 | 591,100 | — | — |
| 2025-08-13 | $1.65 | $1.65 | 406,600 | — | — |
| 2025-08-12 | $1.56 | $1.56 | 207,600 | — | — |
| 2025-08-11 | $1.49 | $1.49 | 389,900 | — | — |
| 2025-08-08 | $1.36 | $1.36 | 118,900 | — | — |
| 2025-08-07 | $1.31 | $1.31 | 137,700 | — | — |
| 2025-08-06 | $1.31 | $1.31 | 95,400 | — | — |
| 2025-08-05 | $1.29 | $1.29 | 84,700 | — | — |
| 2025-08-04 | $1.32 | $1.32 | 71,600 | — | — |
| 2025-08-01 | $1.30 | $1.30 | 60,400 | — | — |
| 2025-07-31 | $1.33 | $1.33 | 319,800 | — | — |
| 2025-07-30 | $1.31 | $1.31 | 170,000 | — | — |
| 2025-07-29 | $1.38 | $1.38 | 276,900 | — | — |
| 2025-07-28 | $1.38 | $1.38 | 95,400 | — | — |
| 2025-07-25 | $1.41 | $1.41 | 98,600 | — | — |
| 2025-07-24 | $1.44 | $1.44 | 75,200 | — | — |
| 2025-07-23 | $1.51 | $1.51 | 118,900 | — | — |
| 2025-07-22 | $1.47 | $1.47 | 300,500 | — | — |
| 2025-07-21 | $1.42 | $1.42 | 416,900 | — | — |
| 2025-07-18 | $1.41 | $1.41 | 138,500 | — | — |
| 2025-07-17 | $1.39 | $1.39 | 230,900 | — | — |
| 2025-07-16 | $1.41 | $1.41 | 823,000 | — | — |
| 2025-07-15 | $1.50 | $1.50 | 101,700 | — | — |
| 2025-07-14 | $1.50 | $1.50 | 99,200 | — | — |
| 2025-07-11 | $1.52 | $1.52 | 141,500 | — | — |
| 2025-07-10 | $1.49 | $1.49 | 95,000 | — | — |
| 2025-07-09 | $1.52 | $1.52 | 60,600 | — | — |
| 2025-07-08 | $1.50 | $1.50 | 138,500 | — | — |
| 2025-07-07 | $1.50 | $1.50 | 215,700 | — | — |
| 2025-07-03 | $1.48 | $1.48 | 93,100 | — | — |
| 2025-07-02 | $1.51 | $1.51 | 100,500 | — | — |
| 2025-07-01 | $1.53 | $1.53 | 371,000 | — | — |
| 2025-06-30 | $1.52 | $1.52 | 323,400 | — | — |
| 2025-06-27 | $1.59 | $1.59 | 111,900 | — | — |
| 2025-06-26 | $1.62 | $1.62 | 176,200 | — | — |
| 2025-06-25 | $1.70 | $1.70 | 162,100 | — | — |
| 2025-06-24 | $1.79 | $1.79 | 220,600 | — | — |
| 2025-06-23 | $1.80 | $1.80 | 142,900 | — | — |
| 2025-06-20 | $1.77 | $1.77 | 454,100 | — | — |
| 2025-06-18 | $1.82 | $1.82 | 417,000 | — | — |
| 2025-06-17 | $1.77 | $1.77 | 718,200 | — | — |
| 2025-06-16 | $1.86 | $1.86 | 4,283,000 | — | — |
| 2025-06-13 | $1.42 | $1.42 | 73,200 | — | — |
| 2025-06-12 | $1.46 | $1.46 | 203,700 | — | — |
| 2025-06-11 | $1.43 | $1.43 | 333,300 | — | — |
| 2025-06-10 | $1.33 | $1.33 | 144,100 | — | — |
| 2025-06-09 | $1.35 | $1.35 | 194,800 | — | — |
| 2025-06-06 | $1.35 | $1.35 | 279,500 | — | — |
| 2025-06-05 | $1.33 | $1.33 | 482,100 | — | — |
| 2025-06-04 | $1.44 | $1.44 | 585,200 | — | — |
| 2025-06-03 | $1.53 | $1.53 | 3,820,300 | — | — |
| 2025-06-02 | $1.51 | $1.51 | 57,100 | — | — |
| 2025-05-30 | $1.51 | $1.51 | 140,800 | — | — |
| 2025-05-29 | $1.55 | $1.55 | 96,600 | — | — |
| 2025-05-28 | $1.59 | $1.59 | 138,700 | — | — |
| 2025-05-27 | $1.59 | $1.59 | 252,400 | — | — |
| 2025-05-23 | $1.76 | $1.76 | 44,900 | — | — |
| 2025-05-22 | $1.76 | $1.76 | 54,700 | — | — |
| 2025-05-21 | $1.73 | $1.73 | 136,000 | — | — |
| 2025-05-20 | $1.87 | $1.87 | 228,300 | — | — |
| 2025-05-19 | $1.82 | $1.82 | 45,300 | — | — |
| 2025-05-16 | $1.83 | $1.83 | 246,900 | — | — |
| 2025-05-15 | $2.01 | $2.01 | 113,200 | — | — |
| 2025-05-14 | $2.03 | $2.03 | 145,000 | — | — |
| 2025-05-13 | $1.99 | $1.99 | 140,300 | — | — |
| 2025-05-12 | $2.08 | $2.08 | 88,500 | — | — |
| 2025-05-09 | $2.03 | $2.03 | 91,000 | — | — |
| 2025-05-08 | $2.06 | $2.06 | 122,000 | — | — |
| 2025-05-07 | $2.05 | $2.05 | 147,400 | — | — |
| 2025-05-06 | $2.06 | $2.06 | 172,300 | — | — |
| 2025-05-05 | $2.23 | $2.23 | 125,900 | — | — |
| 2025-05-02 | $2.13 | $2.13 | 101,800 | — | — |
| 2025-05-01 | $2.13 | $2.13 | 87,200 | — | — |
| 2025-04-30 | $2.10 | $2.10 | 150,000 | — | — |
| 2025-04-29 | $2.19 | $2.19 | 592,700 | — | — |
| 2025-04-28 | $2.24 | $2.24 | 160,000 | — | — |
| 2025-04-25 | $2.23 | $2.23 | 110,100 | — | — |
| 2025-04-24 | $2.23 | $2.23 | 97,600 | — | — |
| 2025-04-23 | $2.15 | $2.15 | 182,400 | — | — |
| 2025-04-22 | $2.14 | $2.14 | 71,800 | — | — |
| 2025-04-21 | $2.16 | $2.16 | 71,800 | — | — |
| 2025-04-17 | $2.30 | $2.30 | 69,400 | — | — |
| 2025-04-16 | $2.28 | $2.28 | 41,000 | — | — |
| 2025-04-15 | $2.28 | $2.28 | 136,800 | — | — |
| 2025-04-14 | $2.36 | $2.36 | 75,800 | — | — |
| 2025-04-11 | $2.39 | $2.39 | 87,800 | — | — |
| 2025-04-10 | $2.38 | $2.38 | 95,400 | — | — |
| 2025-04-09 | $2.49 | $2.49 | 681,000 | — | — |
| 2025-04-08 | $2.39 | $2.39 | 138,500 | — | — |
| 2025-04-07 | $2.35 | $2.35 | 127,300 | — | — |
| 2025-04-04 | $2.29 | $2.29 | 103,400 | — | — |
| 2025-04-03 | $2.40 | $2.40 | 109,200 | — | — |
| 2025-04-02 | $2.46 | $2.46 | 217,300 | — | — |
| 2025-04-01 | $2.38 | $2.38 | 172,700 | — | — |
| 2025-03-31 | $2.43 | $2.43 | 246,100 | — | — |
| 2025-03-28 | $2.45 | $2.45 | 297,100 | — | — |
| 2025-03-27 | $2.57 | $2.57 | 204,300 | — | — |
| 2025-03-26 | $2.71 | $2.71 | 333,000 | — | — |
| 2025-03-25 | $2.81 | $2.81 | 439,100 | — | — |
| 2025-03-24 | $3.04 | $3.04 | 441,500 | — | — |
| 2025-03-21 | $3.22 | $3.22 | 655,000 | — | — |
| 2025-03-20 | $4.45 | $4.45 | 49,200 | — | — |
| 2025-03-19 | $4.43 | $4.43 | 63,200 | — | — |
| 2025-03-18 | $4.35 | $4.35 | 111,800 | — | — |
| 2025-03-17 | $4.50 | $4.50 | 129,700 | — | — |
| 2025-03-14 | $4.67 | $4.67 | 198,900 | — | — |
| 2025-03-13 | $4.92 | $4.92 | 235,400 | — | — |
| 2025-03-12 | $4.35 | $4.35 | 189,200 | — | — |
| 2025-03-11 | $4.13 | $4.13 | 230,900 | — | — |
| 2025-03-10 | $4.49 | $4.49 | 626,100 | — | — |
| 2025-03-07 | $3.69 | $3.69 | 72,200 | — | — |
| 2025-03-06 | $3.60 | $3.60 | 136,000 | — | — |
| 2025-03-05 | $3.60 | $3.60 | 162,000 | — | — |
| 2025-03-04 | $3.33 | $3.33 | 173,900 | — | — |
| 2025-03-03 | $3.24 | $3.24 | 209,300 | — | — |
| 2025-02-28 | $3.55 | $3.55 | 154,100 | — | — |
| 2025-02-27 | $3.78 | $3.78 | 139,200 | — | — |
| 2025-02-26 | $3.75 | $3.75 | 199,400 | — | — |
| 2025-02-25 | $3.99 | $3.99 | 129,400 | — | — |
| 2025-02-24 | $4.33 | $4.33 | 187,700 | — | — |
| 2025-02-21 | $4.35 | $4.35 | 208,900 | — | — |
| 2025-02-20 | $4.40 | $4.40 | 360,500 | — | — |
| 2025-02-19 | $3.98 | $3.98 | 433,900 | — | — |
| 2025-02-18 | $4.57 | $4.57 | 581,300 | — | — |
| 2025-02-14 | $5.52 | $5.52 | 269,000 | — | — |
| 2025-02-13 | $5.79 | $5.79 | 324,200 | — | — |
| 2025-02-12 | $5.09 | $5.09 | 328,400 | — | — |
| 2025-02-11 | $5.50 | $5.50 | 855,000 | — | — |
| 2025-02-10 | $6.39 | $6.39 | 1,480,200 | — | — |
| 2025-02-07 | $4.62 | $4.62 | 730,400 | — | — |
| 2025-02-06 | $4.06 | $4.06 | 472,200 | — | — |
| 2025-02-05 | $3.65 | $3.65 | 311,700 | — | — |
| 2025-02-04 | $3.47 | $3.47 | 309,700 | — | — |
| 2025-02-03 | $2.98 | $2.98 | 1,059,000 | — | — |
| 2025-01-31 | $2.72 | $2.72 | 52,600 | — | — |
| 2025-01-30 | $2.69 | $2.69 | 68,100 | — | — |
| 2025-01-29 | $2.68 | $2.68 | 55,300 | — | — |
| 2025-01-28 | $2.50 | $2.50 | 51,500 | — | — |
| 2025-01-27 | $2.43 | $2.43 | 25,100 | — | — |
| 2025-01-24 | $2.45 | $2.45 | 30,600 | — | — |
| 2025-01-23 | $2.34 | $2.34 | 5,400 | — | — |
| 2025-01-22 | $2.37 | $2.37 | 10,200 | — | — |
| 2025-01-21 | $2.38 | $2.38 | 26,300 | — | — |
| 2025-01-17 | $2.23 | $2.23 | 35,400 | — | — |
| 2025-01-16 | $2.24 | $2.24 | 45,900 | — | — |
| 2025-01-15 | $2.00 | $2.00 | 31,100 | — | — |
| 2025-01-14 | $2.00 | $2.00 | 22,300 | — | — |
| 2025-01-13 | $2.03 | $2.03 | 34,600 | — | — |
| 2025-01-10 | $2.05 | $2.05 | 20,900 | — | — |
| 2025-01-08 | $2.18 | $2.18 | 12,800 | — | — |
| 2025-01-07 | $2.30 | $2.30 | 32,400 | — | — |
| 2025-01-06 | $2.37 | $2.37 | 119,200 | — | — |
| 2025-01-03 | $2.40 | $2.40 | 42,300 | — | — |
| 2025-01-02 | $2.20 | $2.20 | 22,800 | — | — |