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
- 2020-12-04 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 | $1.83 | $1.83 | 157,300 | — | — |
| 2025-12-30 | $1.82 | $1.82 | 277,000 | — | — |
| 2025-12-29 | $1.82 | $1.82 | 159,700 | — | — |
| 2025-12-26 | $1.84 | $1.84 | 206,600 | — | — |
| 2025-12-24 | $1.84 | $1.84 | 241,100 | — | — |
| 2025-12-23 | $1.81 | $1.81 | 315,600 | — | — |
| 2025-12-22 | $1.82 | $1.82 | 249,600 | — | — |
| 2025-12-19 | $1.79 | $1.79 | 287,500 | — | — |
| 2025-12-18 | $1.82 | $1.82 | 137,400 | — | — |
| 2025-12-17 | $1.83 | $1.83 | 197,900 | — | — |
| 2025-12-16 | $1.84 | $1.84 | 129,200 | — | — |
| 2025-12-15 | $1.82 | $1.82 | 237,700 | — | — |
| 2025-12-12 | $1.76 | $1.76 | 295,300 | — | — |
| 2025-12-11 | $1.81 | $1.81 | 221,000 | — | — |
| 2025-12-10 | $1.83 | $1.83 | 220,000 | — | — |
| 2025-12-09 | $1.84 | $1.84 | 106,200 | — | — |
| 2025-12-08 | $1.85 | $1.85 | 181,600 | — | — |
| 2025-12-05 | $1.88 | $1.88 | 103,400 | — | — |
| 2025-12-04 | $1.92 | $1.92 | 230,800 | — | — |
| 2025-12-03 | $1.89 | $1.89 | 148,100 | — | — |
| 2025-12-02 | $1.89 | $1.89 | 122,400 | — | — |
| 2025-12-01 | $1.90 | $1.90 | 89,200 | — | — |
| 2025-11-28 | $1.92 | $1.92 | 29,100 | — | — |
| 2025-11-26 | $1.95 | $1.95 | 57,700 | — | — |
| 2025-11-25 | $1.93 | $1.93 | 210,100 | — | — |
| 2025-11-24 | $1.95 | $1.95 | 145,900 | — | — |
| 2025-11-21 | $1.97 | $1.97 | 166,400 | — | — |
| 2025-11-20 | $1.94 | $1.94 | 123,200 | — | — |
| 2025-11-19 | $2.00 | $2.00 | 422,000 | — | — |
| 2025-11-18 | $1.98 | $1.98 | 173,900 | — | — |
| 2025-11-17 | $2.01 | $2.01 | 183,200 | — | — |
| 2025-11-14 | $2.00 | $2.00 | 380,400 | — | — |
| 2025-11-13 | $2.04 | $2.04 | 74,600 | — | — |
| 2025-11-12 | $2.08 | $2.08 | 143,300 | — | — |
| 2025-11-11 | $2.07 | $2.07 | 110,400 | — | — |
| 2025-11-10 | $2.09 | $2.09 | 83,200 | — | — |
| 2025-11-07 | $2.09 | $2.09 | 252,800 | — | — |
| 2025-11-06 | $2.16 | $2.16 | 123,300 | — | — |
| 2025-11-05 | $2.17 | $2.17 | 33,200 | — | — |
| 2025-11-04 | $2.19 | $2.19 | 132,700 | — | — |
| 2025-11-03 | $2.27 | $2.27 | 94,800 | — | — |
| 2025-10-31 | $2.21 | $2.21 | 34,400 | — | — |
| 2025-10-30 | $2.23 | $2.23 | 53,400 | — | — |
| 2025-10-29 | $2.22 | $2.22 | 53,100 | — | — |
| 2025-10-28 | $2.29 | $2.29 | 22,600 | — | — |
| 2025-10-27 | $2.37 | $2.37 | 137,900 | — | — |
| 2025-10-24 | $2.31 | $2.31 | 330,400 | — | — |
| 2025-10-23 | $2.17 | $2.17 | 68,900 | — | — |
| 2025-10-22 | $2.15 | $2.15 | 91,900 | — | — |
| 2025-10-21 | $2.17 | $2.17 | 66,400 | — | — |
| 2025-10-20 | $2.20 | $2.20 | 68,000 | — | — |
| 2025-10-17 | $2.16 | $2.16 | 67,100 | — | — |
| 2025-10-16 | $2.21 | $2.21 | 77,000 | — | — |
| 2025-10-15 | $2.20 | $2.20 | 93,100 | — | — |
| 2025-10-14 | $2.21 | $2.21 | 52,500 | — | — |
| 2025-10-13 | $2.21 | $2.21 | 63,500 | — | — |
| 2025-10-10 | $2.21 | $2.21 | 81,500 | — | — |
| 2025-10-09 | $2.31 | $2.31 | 102,300 | — | — |
| 2025-10-08 | $2.25 | $2.25 | 33,400 | — | — |
| 2025-10-07 | $2.22 | $2.22 | 65,300 | — | — |
| 2025-10-06 | $2.26 | $2.26 | 67,900 | — | — |
| 2025-10-03 | $2.28 | $2.28 | 272,200 | — | — |
| 2025-10-02 | $2.21 | $2.21 | 107,700 | — | — |
| 2025-10-01 | $2.20 | $2.20 | 51,300 | — | — |
| 2025-09-30 | $2.17 | $2.17 | 66,400 | — | — |
| 2025-09-29 | $2.21 | $2.21 | 54,900 | — | — |
| 2025-09-26 | $2.27 | $2.27 | 80,700 | — | — |
| 2025-09-25 | $2.20 | $2.20 | 54,900 | — | — |
| 2025-09-24 | $2.25 | $2.25 | 426,500 | — | — |
| 2025-09-23 | $2.25 | $2.25 | 120,100 | — | — |
| 2025-09-22 | $2.21 | $2.21 | 59,100 | — | — |
| 2025-09-19 | $2.23 | $2.23 | 420,500 | — | — |
| 2025-09-18 | $2.20 | $2.20 | 188,900 | — | — |
| 2025-09-17 | $2.06 | $2.06 | 123,300 | — | — |
| 2025-09-16 | $2.09 | $2.09 | 103,400 | — | — |
| 2025-09-15 | $2.04 | $2.04 | 151,300 | — | — |
| 2025-09-12 | $2.05 | $2.05 | 56,500 | — | — |
| 2025-09-11 | $2.06 | $2.06 | 155,800 | — | — |
| 2025-09-10 | $2.07 | $2.07 | 69,000 | — | — |
| 2025-09-09 | $2.02 | $2.02 | 35,100 | — | — |
| 2025-09-08 | $2.03 | $2.03 | 92,600 | — | — |
| 2025-09-05 | $2.10 | $2.10 | 64,100 | — | — |
| 2025-09-04 | $2.01 | $2.01 | 1,158,900 | — | — |
| 2025-09-03 | $2.02 | $2.02 | 59,700 | — | — |
| 2025-09-02 | $2.04 | $2.04 | 60,800 | — | — |
| 2025-08-29 | $2.05 | $2.05 | 39,900 | — | — |
| 2025-08-28 | $2.03 | $2.03 | 58,900 | — | — |
| 2025-08-27 | $2.06 | $2.06 | 44,000 | — | — |
| 2025-08-26 | $2.08 | $2.08 | 45,700 | — | — |
| 2025-08-25 | $2.10 | $2.10 | 53,800 | — | — |
| 2025-08-22 | $2.11 | $2.11 | 79,700 | — | — |
| 2025-08-21 | $2.05 | $2.05 | 30,400 | — | — |
| 2025-08-20 | $2.05 | $2.05 | 264,000 | — | — |
| 2025-08-19 | $2.04 | $2.04 | 160,300 | — | — |
| 2025-08-18 | $2.05 | $2.05 | 123,400 | — | — |
| 2025-08-15 | $2.07 | $2.07 | 93,800 | — | — |
| 2025-08-14 | $2.08 | $2.08 | 134,300 | — | — |
| 2025-08-13 | $2.17 | $2.17 | 85,600 | — | — |
| 2025-08-12 | $2.20 | $2.20 | 61,400 | — | — |
| 2025-08-11 | $2.21 | $2.21 | 123,000 | — | — |
| 2025-08-08 | $2.30 | $2.30 | 692,900 | — | — |
| 2025-08-07 | $2.01 | $2.01 | 180,400 | — | — |
| 2025-08-06 | $2.06 | $2.06 | 139,300 | — | — |
| 2025-08-05 | $2.12 | $2.12 | 78,600 | — | — |
| 2025-08-04 | $2.13 | $2.13 | 34,700 | — | — |
| 2025-08-01 | $2.13 | $2.13 | 107,700 | — | — |
| 2025-07-31 | $2.12 | $2.12 | 75,100 | — | — |
| 2025-07-30 | $2.17 | $2.17 | 87,800 | — | — |
| 2025-07-29 | $2.18 | $2.18 | 82,000 | — | — |
| 2025-07-28 | $2.20 | $2.20 | 68,300 | — | — |
| 2025-07-25 | $2.20 | $2.20 | 61,400 | — | — |
| 2025-07-24 | $2.18 | $2.18 | 116,700 | — | — |
| 2025-07-23 | $2.12 | $2.12 | 110,300 | — | — |
| 2025-07-22 | $2.15 | $2.15 | 84,400 | — | — |
| 2025-07-21 | $2.13 | $2.13 | 56,900 | — | — |
| 2025-07-18 | $2.11 | $2.11 | 96,600 | — | — |
| 2025-07-17 | $2.12 | $2.12 | 44,300 | — | — |
| 2025-07-16 | $2.12 | $2.12 | 72,600 | — | — |
| 2025-07-15 | $2.10 | $2.10 | 119,300 | — | — |
| 2025-07-14 | $2.13 | $2.13 | 211,300 | — | — |
| 2025-07-11 | $2.11 | $2.11 | 61,200 | — | — |
| 2025-07-10 | $2.19 | $2.19 | 105,300 | — | — |
| 2025-07-09 | $2.17 | $2.17 | 61,600 | — | — |
| 2025-07-08 | $2.17 | $2.17 | 138,300 | — | — |
| 2025-07-07 | $2.18 | $2.18 | 103,800 | — | — |
| 2025-07-03 | $2.27 | $2.27 | 56,200 | — | — |
| 2025-07-02 | $2.21 | $2.21 | 148,600 | — | — |
| 2025-07-01 | $2.19 | $2.19 | 140,200 | — | — |
| 2025-06-30 | $2.14 | $2.14 | 111,100 | — | — |
| 2025-06-27 | $2.12 | $2.12 | 144,000 | — | — |
| 2025-06-26 | $2.06 | $2.06 | 182,200 | — | — |
| 2025-06-25 | $2.03 | $2.03 | 79,600 | — | — |
| 2025-06-24 | $1.97 | $1.97 | 132,400 | — | — |
| 2025-06-23 | $1.97 | $1.97 | 130,700 | — | — |
| 2025-06-20 | $2.01 | $2.01 | 336,500 | — | — |
| 2025-06-18 | $1.98 | $1.98 | 160,100 | — | — |
| 2025-06-17 | $1.96 | $1.96 | 171,200 | — | — |
| 2025-06-16 | $2.02 | $2.02 | 191,300 | — | — |
| 2025-06-13 | $2.07 | $2.07 | 184,300 | — | — |
| 2025-06-12 | $2.13 | $2.13 | 149,200 | — | — |
| 2025-06-11 | $2.19 | $2.19 | 190,900 | — | — |
| 2025-06-10 | $2.23 | $2.23 | 170,400 | — | — |
| 2025-06-09 | $2.20 | $2.20 | 275,400 | — | — |
| 2025-06-06 | $2.28 | $2.28 | 273,600 | — | — |
| 2025-06-05 | $2.18 | $2.18 | 222,200 | — | — |
| 2025-06-04 | $2.19 | $2.19 | 267,900 | — | — |
| 2025-06-03 | $2.14 | $2.14 | 168,400 | — | — |
| 2025-06-02 | $2.14 | $2.14 | 387,500 | — | — |
| 2025-05-30 | $1.92 | $1.92 | 326,700 | — | — |
| 2025-05-29 | $1.91 | $1.91 | 3,278,600 | — | — |
| 2025-05-28 | $1.99 | $1.99 | 263,100 | — | — |
| 2025-05-27 | $1.96 | $1.96 | 940,700 | — | — |
| 2025-05-23 | $2.10 | $2.10 | 154,700 | — | — |
| 2025-05-22 | $2.08 | $2.08 | 206,900 | — | — |
| 2025-05-21 | $2.08 | $2.08 | 340,400 | — | — |
| 2025-05-20 | $2.09 | $2.09 | 699,800 | — | — |
| 2025-05-19 | $2.07 | $2.07 | 231,500 | — | — |
| 2025-05-16 | $2.07 | $2.07 | 309,600 | — | — |
| 2025-05-15 | $2.08 | $2.08 | 177,400 | — | — |
| 2025-05-14 | $2.11 | $2.11 | 761,500 | — | — |
| 2025-05-13 | $1.92 | $1.92 | 174,100 | — | — |
| 2025-05-12 | $1.89 | $1.89 | 217,900 | — | — |
| 2025-05-09 | $1.84 | $1.84 | 147,400 | — | — |
| 2025-05-08 | $1.89 | $1.89 | 189,200 | — | — |
| 2025-05-07 | $1.85 | $1.85 | 189,800 | — | — |
| 2025-05-06 | $1.89 | $1.89 | 170,900 | — | — |
| 2025-05-05 | $1.97 | $1.97 | 113,600 | — | — |
| 2025-05-02 | $2.05 | $2.05 | 212,800 | — | — |
| 2025-05-01 | $2.04 | $2.04 | 212,200 | — | — |
| 2025-04-30 | $1.99 | $1.99 | 243,000 | — | — |
| 2025-04-29 | $1.93 | $1.93 | 147,300 | — | — |
| 2025-04-28 | $1.96 | $1.96 | 119,900 | — | — |
| 2025-04-25 | $1.97 | $1.97 | 207,700 | — | — |
| 2025-04-24 | $1.99 | $1.99 | 168,800 | — | — |
| 2025-04-23 | $2.04 | $2.04 | 97,100 | — | — |
| 2025-04-22 | $2.09 | $2.09 | 161,100 | — | — |
| 2025-04-21 | $1.97 | $1.97 | 151,100 | — | — |
| 2025-04-17 | $1.97 | $1.97 | 207,500 | — | — |
| 2025-04-16 | $1.98 | $1.98 | 106,300 | — | — |
| 2025-04-15 | $2.10 | $2.10 | 186,000 | — | — |
| 2025-04-14 | $2.09 | $2.09 | 219,600 | — | — |
| 2025-04-11 | $2.00 | $2.00 | 309,000 | — | — |
| 2025-04-10 | $2.07 | $2.07 | 335,500 | — | — |
| 2025-04-09 | $1.96 | $1.96 | 543,500 | — | — |
| 2025-04-08 | $1.80 | $1.80 | 279,900 | — | — |
| 2025-04-07 | $1.79 | $1.79 | 248,000 | — | — |
| 2025-04-04 | $1.71 | $1.71 | 556,300 | — | — |
| 2025-04-03 | $1.66 | $1.66 | 310,300 | — | — |
| 2025-04-02 | $1.69 | $1.69 | 130,600 | — | — |
| 2025-04-01 | $1.66 | $1.66 | 542,500 | — | — |
| 2025-03-31 | $1.69 | $1.69 | 179,300 | — | — |
| 2025-03-28 | $1.74 | $1.74 | 140,200 | — | — |
| 2025-03-27 | $1.80 | $1.80 | 88,800 | — | — |
| 2025-03-26 | $1.82 | $1.82 | 364,400 | — | — |
| 2025-03-25 | $1.81 | $1.81 | 353,900 | — | — |
| 2025-03-24 | $1.86 | $1.86 | 112,200 | — | — |
| 2025-03-21 | $1.88 | $1.88 | 214,400 | — | — |
| 2025-03-20 | $1.90 | $1.90 | 138,300 | — | — |
| 2025-03-19 | $1.92 | $1.92 | 161,500 | — | — |
| 2025-03-18 | $1.91 | $1.91 | 170,000 | — | — |
| 2025-03-17 | $1.94 | $1.94 | 130,000 | — | — |
| 2025-03-14 | $1.95 | $1.95 | 167,000 | — | — |
| 2025-03-13 | $1.97 | $1.97 | 170,300 | — | — |
| 2025-03-12 | $2.00 | $2.00 | 154,700 | — | — |
| 2025-03-11 | $1.93 | $1.93 | 273,200 | — | — |
| 2025-03-10 | $1.91 | $1.91 | 270,600 | — | — |
| 2025-03-07 | $1.96 | $1.96 | 233,200 | — | — |
| 2025-03-06 | $2.00 | $2.00 | 262,500 | — | — |
| 2025-03-05 | $2.04 | $2.04 | 227,900 | — | — |
| 2025-03-04 | $2.04 | $2.04 | 634,300 | — | — |
| 2025-03-03 | $2.06 | $2.06 | 429,100 | — | — |
| 2025-02-28 | $2.10 | $2.10 | 531,900 | — | — |
| 2025-02-27 | $2.20 | $2.20 | 226,300 | — | — |
| 2025-02-26 | $2.28 | $2.28 | 326,600 | — | — |
| 2025-02-25 | $2.25 | $2.25 | 280,000 | — | — |
| 2025-02-24 | $2.23 | $2.23 | 296,800 | — | — |
| 2025-02-21 | $2.26 | $2.26 | 310,900 | — | — |
| 2025-02-20 | $2.29 | $2.29 | 551,700 | — | — |
| 2025-02-19 | $2.34 | $2.34 | 227,000 | — | — |
| 2025-02-18 | $2.30 | $2.30 | 153,300 | — | — |
| 2025-02-14 | $2.31 | $2.31 | 269,300 | — | — |
| 2025-02-13 | $2.31 | $2.31 | 207,900 | — | — |
| 2025-02-12 | $2.25 | $2.25 | 363,300 | — | — |
| 2025-02-11 | $2.26 | $2.26 | 246,600 | — | — |
| 2025-02-10 | $2.30 | $2.30 | 241,100 | — | — |
| 2025-02-07 | $2.26 | $2.26 | 175,100 | — | — |
| 2025-02-06 | $2.33 | $2.33 | 128,100 | — | — |
| 2025-02-05 | $2.28 | $2.28 | 73,500 | — | — |
| 2025-02-04 | $2.28 | $2.28 | 173,100 | — | — |
| 2025-02-03 | $2.26 | $2.26 | 264,000 | — | — |
| 2025-01-31 | $2.39 | $2.39 | 160,200 | — | — |
| 2025-01-30 | $2.36 | $2.36 | 87,200 | — | — |
| 2025-01-29 | $2.33 | $2.33 | 201,900 | — | — |
| 2025-01-28 | $2.38 | $2.38 | 67,300 | — | — |
| 2025-01-27 | $2.39 | $2.39 | 97,800 | — | — |
| 2025-01-24 | $2.39 | $2.39 | 231,000 | — | — |
| 2025-01-23 | $2.41 | $2.41 | 122,900 | — | — |
| 2025-01-22 | $2.37 | $2.37 | 81,600 | — | — |
| 2025-01-21 | $2.36 | $2.36 | 171,500 | — | — |
| 2025-01-17 | $2.29 | $2.29 | 118,400 | — | — |
| 2025-01-16 | $2.31 | $2.31 | 86,700 | — | — |
| 2025-01-15 | $2.32 | $2.32 | 90,600 | — | — |
| 2025-01-14 | $2.29 | $2.29 | 188,200 | — | — |
| 2025-01-13 | $2.32 | $2.32 | 159,600 | — | — |
| 2025-01-10 | $2.40 | $2.40 | 158,100 | — | — |
| 2025-01-08 | $2.41 | $2.41 | 217,400 | — | — |
| 2025-01-07 | $2.45 | $2.45 | 160,700 | — | — |
| 2025-01-06 | $2.41 | $2.41 | 309,800 | — | — |
| 2025-01-03 | $2.47 | $2.47 | 200,600 | — | — |
| 2025-01-02 | $2.33 | $2.33 | 139,900 | — | — |