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
- 2018-03-28 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 | $3.32 | $3.32 | 135,900 | — | — |
| 2025-12-30 | $3.20 | $3.20 | 90,600 | — | — |
| 2025-12-29 | $3.20 | $3.20 | 106,000 | — | — |
| 2025-12-26 | $3.20 | $3.20 | 146,100 | — | — |
| 2025-12-24 | $3.20 | $3.20 | 117,500 | — | — |
| 2025-12-23 | $3.12 | $3.12 | 168,200 | — | — |
| 2025-12-22 | $3.03 | $3.03 | 211,200 | — | — |
| 2025-12-19 | $2.96 | $2.96 | 258,100 | — | — |
| 2025-12-18 | $3.03 | $3.03 | 152,000 | — | — |
| 2025-12-17 | $2.88 | $2.88 | 253,300 | — | — |
| 2025-12-16 | $2.88 | $2.88 | 197,800 | — | — |
| 2025-12-15 | $3.05 | $3.05 | 361,300 | — | — |
| 2025-12-12 | $2.96 | $2.96 | 329,100 | — | — |
| 2025-12-11 | $3.18 | $3.18 | 353,900 | — | — |
| 2025-12-10 | $3.34 | $3.34 | 298,700 | — | — |
| 2025-12-09 | $3.24 | $3.24 | 360,000 | — | — |
| 2025-12-08 | $3.46 | $3.46 | 806,400 | — | — |
| 2025-12-05 | $3.32 | $3.32 | 580,900 | — | — |
| 2025-12-04 | $3.62 | $3.62 | 910,700 | — | — |
| 2025-12-03 | $3.57 | $3.57 | 2,098,600 | — | — |
| 2025-12-02 | $3.41 | $3.41 | 6,448,700 | — | — |
| 2025-12-01 | $3.82 | $3.82 | 168,133,500 | — | — |
| 2025-11-28 | $2.19 | $2.19 | 65,000 | — | — |
| 2025-11-26 | $2.06 | $2.06 | 25,900 | — | — |
| 2025-11-25 | $2.03 | $2.03 | 24,300 | — | — |
| 2025-11-24 | $2.04 | $2.04 | 19,600 | — | — |
| 2025-11-21 | $2.00 | $2.00 | 100,100 | — | — |
| 2025-11-20 | $1.93 | $1.93 | 108,900 | — | — |
| 2025-11-19 | $2.12 | $2.12 | 56,200 | — | — |
| 2025-11-18 | $2.28 | $2.28 | 68,800 | — | — |
| 2025-11-17 | $2.29 | $2.29 | 79,000 | — | — |
| 2025-11-14 | $2.16 | $2.16 | 35,700 | — | — |
| 2025-11-13 | $2.21 | $2.21 | 139,800 | — | — |
| 2025-11-12 | $2.43 | $2.43 | 48,000 | — | — |
| 2025-11-11 | $2.52 | $2.52 | 35,300 | — | — |
| 2025-11-10 | $2.43 | $2.43 | 72,300 | — | — |
| 2025-11-07 | $2.26 | $2.26 | 93,800 | — | — |
| 2025-11-06 | $2.32 | $2.32 | 85,500 | — | — |
| 2025-11-05 | $2.39 | $2.39 | 69,800 | — | — |
| 2025-11-04 | $2.37 | $2.37 | 110,400 | — | — |
| 2025-11-03 | $2.57 | $2.57 | 104,900 | — | — |
| 2025-10-31 | $2.81 | $2.81 | 47,500 | — | — |
| 2025-10-30 | $2.76 | $2.76 | 70,500 | — | — |
| 2025-10-29 | $2.68 | $2.68 | 93,600 | — | — |
| 2025-10-28 | $2.56 | $2.56 | 129,300 | — | — |
| 2025-10-27 | $2.80 | $2.80 | 137,500 | — | — |
| 2025-10-24 | $2.97 | $2.97 | 98,600 | — | — |
| 2025-10-23 | $2.80 | $2.80 | 124,100 | — | — |
| 2025-10-22 | $2.65 | $2.65 | 204,300 | — | — |
| 2025-10-21 | $2.97 | $2.97 | 387,300 | — | — |
| 2025-10-20 | $3.33 | $3.33 | 141,600 | — | — |
| 2025-10-17 | $3.17 | $3.17 | 311,800 | — | — |
| 2025-10-16 | $3.60 | $3.60 | 308,700 | — | — |
| 2025-10-15 | $3.65 | $3.65 | 363,900 | — | — |
| 2025-10-14 | $3.87 | $3.87 | 695,700 | — | — |
| 2025-10-13 | $3.95 | $3.95 | 707,200 | — | — |
| 2025-10-10 | $3.57 | $3.57 | 1,452,500 | — | — |
| 2025-10-09 | $3.24 | $3.24 | 1,115,100 | — | — |
| 2025-10-08 | $2.99 | $2.99 | 2,768,400 | — | — |
| 2025-10-07 | $2.52 | $2.52 | 1,884,800 | — | — |
| 2025-10-06 | $2.17 | $2.17 | 58,500 | — | — |
| 2025-10-03 | $2.07 | $2.07 | 36,700 | — | — |
| 2025-10-02 | $2.07 | $2.07 | 42,600 | — | — |
| 2025-10-01 | $2.08 | $2.08 | 88,300 | — | — |
| 2025-09-30 | $1.98 | $1.98 | 48,700 | — | — |
| 2025-09-29 | $1.94 | $1.94 | 33,000 | — | — |
| 2025-09-26 | $1.89 | $1.89 | 129,800 | — | — |
| 2025-09-25 | $1.88 | $1.88 | 29,000 | — | — |
| 2025-09-24 | $1.87 | $1.87 | 69,600 | — | — |
| 2025-09-23 | $1.81 | $1.81 | 51,100 | — | — |
| 2025-09-22 | $1.87 | $1.87 | 52,200 | — | — |
| 2025-09-19 | $1.85 | $1.85 | 125,000 | — | — |
| 2025-09-18 | $1.74 | $1.74 | 118,700 | — | — |
| 2025-09-17 | $1.79 | $1.79 | 40,800 | — | — |
| 2025-09-16 | $1.88 | $1.88 | 63,100 | — | — |
| 2025-09-15 | $1.81 | $1.81 | 56,500 | — | — |
| 2025-09-12 | $1.93 | $1.93 | 58,200 | — | — |
| 2025-09-11 | $1.88 | $1.88 | 95,200 | — | — |
| 2025-09-10 | $1.78 | $1.78 | 71,300 | — | — |
| 2025-09-09 | $1.78 | $1.78 | 63,700 | — | — |
| 2025-09-08 | $1.75 | $1.75 | 51,700 | — | — |
| 2025-09-05 | $1.67 | $1.67 | 74,200 | — | — |
| 2025-09-04 | $1.66 | $1.66 | 52,200 | — | — |
| 2025-09-03 | $1.71 | $1.71 | 57,700 | — | — |
| 2025-09-02 | $1.71 | $1.71 | 83,900 | — | — |
| 2025-08-29 | $1.71 | $1.71 | 43,900 | — | — |
| 2025-08-28 | $1.77 | $1.77 | 68,000 | — | — |
| 2025-08-27 | $1.72 | $1.72 | 106,000 | — | — |
| 2025-08-26 | $1.82 | $1.82 | 113,600 | — | — |
| 2025-08-25 | $1.97 | $1.97 | 106,700 | — | — |
| 2025-08-22 | $1.91 | $1.91 | 91,900 | — | — |
| 2025-08-21 | $1.88 | $1.88 | 52,000 | — | — |
| 2025-08-20 | $1.85 | $1.85 | 71,000 | — | — |
| 2025-08-19 | $1.81 | $1.81 | 123,500 | — | — |
| 2025-08-18 | $2.04 | $2.04 | 173,700 | — | — |
| 2025-08-15 | $1.97 | $1.97 | 116,600 | — | — |
| 2025-08-14 | $1.88 | $1.88 | 103,300 | — | — |
| 2025-08-13 | $1.81 | $1.81 | 167,800 | — | — |
| 2025-08-12 | $1.68 | $1.68 | 160,700 | — | — |
| 2025-08-11 | $1.79 | $1.79 | 190,800 | — | — |
| 2025-08-08 | $1.63 | $1.63 | 131,500 | — | — |
| 2025-08-07 | $1.79 | $1.79 | 154,900 | — | — |
| 2025-08-06 | $1.95 | $1.95 | 152,100 | — | — |
| 2025-08-05 | $1.98 | $1.98 | 179,300 | — | — |
| 2025-08-04 | $1.93 | $1.93 | 284,400 | — | — |
| 2025-08-01 | $2.00 | $2.00 | 292,200 | — | — |
| 2025-07-31 | $2.22 | $2.22 | 309,200 | — | — |
| 2025-07-30 | $2.07 | $2.07 | 185,500 | — | — |
| 2025-07-29 | $2.12 | $2.12 | 307,500 | — | — |
| 2025-07-28 | $2.23 | $2.23 | 162,900 | — | — |
| 2025-07-25 | $2.21 | $2.21 | 214,100 | — | — |
| 2025-07-24 | $2.31 | $2.31 | 182,800 | — | — |
| 2025-07-23 | $2.34 | $2.34 | 370,300 | — | — |
| 2025-07-22 | $2.24 | $2.24 | 604,600 | — | — |
| 2025-07-21 | $2.18 | $2.18 | 276,400 | — | — |
| 2025-07-18 | $2.20 | $2.20 | 609,600 | — | — |
| 2025-07-17 | $2.32 | $2.32 | 1,533,800 | — | — |
| 2025-07-16 | $2.78 | $2.78 | 4,246,300 | — | — |
| 2025-07-15 | $2.08 | $2.08 | 783,300 | — | — |
| 2025-07-14 | $2.03 | $2.03 | 2,180,200 | — | — |
| 2025-07-11 | $2.66 | $2.66 | 4,025,400 | — | — |
| 2025-07-10 | $3.32 | $3.32 | 59,600,000 | — | — |
| 2025-07-09 | $1.51 | $1.51 | 169,500 | — | — |
| 2025-07-08 | $1.39 | $1.39 | 106,800 | — | — |
| 2025-07-07 | $1.36 | $1.36 | 137,300 | — | — |
| 2025-07-03 | $1.44 | $1.44 | 52,800 | — | — |
| 2025-07-02 | $1.44 | $1.44 | 51,200 | — | — |
| 2025-07-01 | $1.44 | $1.44 | 53,700 | — | — |
| 2025-06-30 | $1.49 | $1.49 | 61,000 | — | — |
| 2025-06-27 | $1.45 | $1.45 | 929,100 | — | — |
| 2025-06-26 | $1.55 | $1.55 | 78,100 | — | — |
| 2025-06-25 | $1.56 | $1.56 | 42,300 | — | — |
| 2025-06-24 | $1.59 | $1.59 | 82,800 | — | — |
| 2025-06-23 | $1.53 | $1.53 | 81,800 | — | — |
| 2025-06-20 | $1.55 | $1.55 | 84,400 | — | — |
| 2025-06-18 | $1.60 | $1.60 | 59,100 | — | — |
| 2025-06-17 | $1.62 | $1.62 | 54,700 | — | — |
| 2025-06-16 | $1.68 | $1.68 | 66,400 | — | — |
| 2025-06-13 | $1.67 | $1.67 | 154,600 | — | — |
| 2025-06-12 | $1.70 | $1.70 | 57,400 | — | — |
| 2025-06-11 | $1.70 | $1.70 | 70,300 | — | — |
| 2025-06-10 | $1.68 | $1.68 | 113,700 | — | — |
| 2025-06-09 | $1.82 | $1.82 | 100,700 | — | — |
| 2025-06-06 | $1.90 | $1.90 | 108,400 | — | — |
| 2025-06-05 | $1.84 | $1.84 | 172,700 | — | — |
| 2025-06-04 | $1.93 | $1.93 | 332,000 | — | — |
| 2025-06-03 | $1.92 | $1.92 | 91,200 | — | — |
| 2025-06-02 | $1.83 | $1.83 | 89,500 | — | — |
| 2025-05-30 | $1.73 | $1.73 | 74,800 | — | — |
| 2025-05-29 | $1.89 | $1.89 | 60,800 | — | — |
| 2025-05-28 | $1.83 | $1.83 | 253,300 | — | — |
| 2025-05-27 | $1.68 | $1.68 | 62,600 | — | — |
| 2025-05-23 | $1.62 | $1.62 | 63,100 | — | — |
| 2025-05-22 | $1.65 | $1.65 | 103,500 | — | — |
| 2025-05-21 | $1.66 | $1.66 | 169,000 | — | — |
| 2025-05-20 | $1.77 | $1.77 | 52,700 | — | — |
| 2025-05-19 | $1.74 | $1.74 | 97,700 | — | — |
| 2025-05-16 | $1.77 | $1.77 | 96,800 | — | — |
| 2025-05-15 | $1.74 | $1.74 | 38,500 | — | — |
| 2025-05-14 | $1.65 | $1.65 | 71,600 | — | — |
| 2025-05-13 | $1.74 | $1.74 | 126,000 | — | — |
| 2025-05-12 | $1.66 | $1.66 | 89,900 | — | — |
| 2025-05-09 | $1.55 | $1.55 | 35,000 | — | — |
| 2025-05-08 | $1.54 | $1.54 | 130,900 | — | — |
| 2025-05-07 | $1.57 | $1.57 | 71,800 | — | — |
| 2025-05-06 | $1.54 | $1.54 | 99,100 | — | — |
| 2025-05-05 | $1.56 | $1.56 | 57,700 | — | — |
| 2025-05-02 | $1.64 | $1.64 | 176,700 | — | — |
| 2025-05-01 | $1.56 | $1.56 | 207,900 | — | — |
| 2025-04-30 | $1.60 | $1.60 | 1,109,600 | — | — |
| 2025-04-29 | $1.56 | $1.56 | 310,700 | — | — |
| 2025-04-28 | $1.69 | $1.68 | 318,500 | — | — |
| 2025-04-25 | $1.87 | $1.87 | 70,800 | — | — |
| 2025-04-24 | $1.85 | $1.85 | 91,400 | — | — |
| 2025-04-23 | $1.90 | $1.90 | 118,000 | — | — |
| 2025-04-22 | $1.91 | $1.91 | 207,600 | — | — |
| 2025-04-21 | $2.03 | $2.03 | 211,000 | — | — |
| 2025-04-17 | $2.12 | $2.12 | 108,200 | — | — |
| 2025-04-16 | $1.85 | $1.85 | 97,200 | — | — |
| 2025-04-15 | $2.02 | $2.02 | 90,200 | — | — |
| 2025-04-14 | $1.92 | $1.92 | 240,500 | — | — |
| 2025-04-11 | $2.08 | $2.08 | 430,700 | — | — |
| 2025-04-10 | $1.68 | $1.68 | 90,200 | — | — |
| 2025-04-09 | $1.69 | $1.69 | 143,600 | — | — |
| 2025-04-08 | $1.45 | $1.45 | 143,900 | — | — |
| 2025-04-07 | $1.53 | $1.53 | 129,700 | — | — |
| 2025-04-04 | $1.64 | $1.64 | 518,000 | — | — |
| 2025-04-03 | $1.60 | $1.60 | 412,200 | — | — |
| 2025-04-02 | $1.49 | $1.49 | 128,000 | — | — |
| 2025-04-01 | $1.50 | $1.50 | 277,200 | — | — |
| 2025-03-31 | $1.65 | $1.65 | 98,900 | — | — |
| 2025-03-28 | $1.71 | $1.71 | 164,300 | — | — |
| 2025-03-27 | $1.89 | $1.89 | 163,300 | — | — |
| 2025-03-26 | $1.99 | $1.99 | 44,800 | — | — |
| 2025-03-25 | $2.08 | $2.08 | 98,500 | — | — |
| 2025-03-24 | $2.18 | $2.18 | 51,300 | — | — |
| 2025-03-21 | $2.07 | $2.07 | 75,500 | — | — |
| 2025-03-20 | $2.08 | $2.08 | 51,800 | — | — |
| 2025-03-19 | $2.16 | $2.16 | 105,000 | — | — |
| 2025-03-18 | $2.14 | $2.14 | 163,300 | — | — |
| 2025-03-17 | $2.19 | $2.19 | 145,300 | — | — |
| 2025-03-14 | $2.00 | $2.00 | 121,100 | — | — |
| 2025-03-13 | $1.84 | $1.84 | 179,100 | — | — |
| 2025-03-12 | $1.90 | $1.90 | 275,000 | — | — |
| 2025-03-11 | $1.90 | $1.90 | 186,100 | — | — |
| 2025-03-10 | $2.06 | $2.06 | 165,900 | — | — |
| 2025-03-07 | $2.22 | $2.22 | 234,500 | — | — |
| 2025-03-06 | $2.33 | $2.33 | 248,400 | — | — |
| 2025-03-05 | $2.25 | $2.25 | 170,500 | — | — |
| 2025-03-04 | $2.16 | $2.16 | 257,800 | — | — |
| 2025-03-03 | $2.16 | $2.16 | 129,500 | — | — |
| 2025-02-28 | $2.27 | $2.27 | 204,900 | — | — |
| 2025-02-27 | $2.24 | $2.24 | 255,000 | — | — |
| 2025-02-26 | $2.34 | $2.34 | 141,500 | — | — |
| 2025-02-25 | $2.47 | $2.47 | 164,100 | — | — |
| 2025-02-24 | $2.54 | $2.54 | 280,200 | — | — |
| 2025-02-21 | $2.57 | $2.57 | 450,300 | — | — |
| 2025-02-20 | $2.43 | $2.43 | 224,700 | — | — |
| 2025-02-19 | $2.42 | $2.42 | 484,200 | — | — |
| 2025-02-18 | $2.61 | $2.61 | 268,900 | — | — |
| 2025-02-14 | $2.67 | $2.67 | 174,600 | — | — |
| 2025-02-13 | $2.68 | $2.68 | 145,800 | — | — |
| 2025-02-12 | $2.66 | $2.66 | 445,300 | — | — |
| 2025-02-11 | $2.88 | $2.88 | 854,200 | — | — |
| 2025-02-10 | $3.18 | $3.18 | 156,200 | — | — |
| 2025-02-07 | $3.15 | $3.15 | 95,600 | — | — |
| 2025-02-06 | $3.16 | $3.16 | 117,500 | — | — |
| 2025-02-05 | $3.36 | $3.36 | 218,300 | — | — |
| 2025-02-04 | $3.26 | $3.26 | 125,800 | — | — |
| 2025-02-03 | $3.02 | $3.02 | 345,100 | — | — |
| 2025-01-31 | $3.03 | $3.03 | 312,400 | — | — |
| 2025-01-30 | $3.26 | $3.26 | 170,400 | — | — |
| 2025-01-29 | $3.22 | $3.22 | 119,400 | — | — |
| 2025-01-28 | $3.23 | $3.23 | 164,100 | — | — |
| 2025-01-27 | $3.24 | $3.24 | 180,600 | — | — |
| 2025-01-24 | $3.52 | $3.52 | 131,400 | — | — |
| 2025-01-23 | $3.37 | $3.37 | 126,800 | — | — |
| 2025-01-22 | $3.44 | $3.44 | 119,700 | — | — |
| 2025-01-21 | $3.40 | $3.40 | 189,900 | — | — |
| 2025-01-17 | $3.28 | $3.28 | 173,300 | — | — |
| 2025-01-16 | $3.14 | $3.14 | 225,700 | — | — |
| 2025-01-15 | $3.20 | $3.20 | 138,200 | — | — |
| 2025-01-14 | $3.07 | $3.07 | 202,400 | — | — |
| 2025-01-13 | $3.10 | $3.10 | 189,800 | — | — |
| 2025-01-10 | $3.34 | $3.34 | 347,400 | — | — |
| 2025-01-08 | $3.27 | $3.27 | 308,800 | — | — |
| 2025-01-07 | $3.53 | $3.53 | 404,100 | — | — |
| 2025-01-06 | $3.66 | $3.66 | 430,400 | — | — |
| 2025-01-03 | $3.91 | $3.91 | 740,700 | — | — |
| 2025-01-02 | $3.45 | $3.45 | 395,300 | — | — |