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
- 2018-01-17 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 | $1.67 | $1.67 | 125,400 | — | — |
| 2025-12-30 | $1.69 | $1.69 | 121,000 | — | — |
| 2025-12-29 | $1.75 | $1.75 | 141,900 | — | — |
| 2025-12-26 | $1.68 | $1.68 | 152,800 | — | — |
| 2025-12-24 | $1.80 | $1.80 | 180,800 | — | — |
| 2025-12-23 | $1.85 | $1.85 | 386,500 | — | — |
| 2025-12-22 | $1.63 | $1.63 | 86,000 | — | — |
| 2025-12-19 | $1.61 | $1.61 | 112,200 | — | — |
| 2025-12-18 | $1.66 | $1.66 | 58,100 | — | — |
| 2025-12-17 | $1.62 | $1.62 | 154,700 | — | — |
| 2025-12-16 | $1.72 | $1.72 | 343,000 | — | — |
| 2025-12-15 | $1.65 | $1.65 | 264,900 | — | — |
| 2025-12-12 | $1.48 | $1.48 | 241,200 | — | — |
| 2025-12-11 | $1.47 | $1.47 | 142,300 | — | — |
| 2025-12-10 | $1.49 | $1.49 | 380,800 | — | — |
| 2025-12-09 | $1.70 | $1.70 | 108,000 | — | — |
| 2025-12-08 | $1.72 | $1.72 | 66,000 | — | — |
| 2025-12-05 | $1.76 | $1.76 | 62,700 | — | — |
| 2025-12-04 | $1.73 | $1.73 | 52,400 | — | — |
| 2025-12-03 | $1.75 | $1.75 | 53,800 | — | — |
| 2025-12-02 | $1.83 | $1.83 | 23,800 | — | — |
| 2025-12-01 | $1.90 | $1.90 | 34,700 | — | — |
| 2025-11-28 | $1.98 | $1.98 | 29,100 | — | — |
| 2025-11-26 | $1.99 | $1.99 | 88,200 | — | — |
| 2025-11-25 | $1.96 | $1.96 | 23,400 | — | — |
| 2025-11-24 | $1.92 | $1.92 | 37,100 | — | — |
| 2025-11-21 | $1.88 | $1.88 | 46,900 | — | — |
| 2025-11-20 | $1.89 | $1.89 | 69,000 | — | — |
| 2025-11-19 | $1.94 | $1.94 | 58,100 | — | — |
| 2025-11-18 | $1.93 | $1.93 | 70,600 | — | — |
| 2025-11-17 | $1.90 | $1.90 | 98,300 | — | — |
| 2025-11-14 | $2.01 | $2.01 | 150,300 | — | — |
| 2025-11-13 | $2.01 | $2.01 | 606,700 | — | — |
| 2025-11-12 | $2.43 | $2.43 | 484,600 | — | — |
| 2025-11-11 | $2.85 | $2.85 | 331,200 | — | — |
| 2025-11-10 | $2.70 | $2.70 | 85,600 | — | — |
| 2025-11-07 | $2.41 | $2.41 | 260,000 | — | — |
| 2025-11-06 | $2.48 | $2.48 | 69,400 | — | — |
| 2025-11-05 | $2.60 | $2.60 | 76,200 | — | — |
| 2025-11-04 | $2.49 | $2.49 | 27,100 | — | — |
| 2025-11-03 | $2.58 | $2.58 | 89,900 | — | — |
| 2025-10-31 | $2.64 | $2.64 | 95,500 | — | — |
| 2025-10-30 | $2.72 | $2.72 | 50,400 | — | — |
| 2025-10-29 | $2.78 | $2.78 | 59,700 | — | — |
| 2025-10-28 | $2.91 | $2.91 | 38,000 | — | — |
| 2025-10-27 | $2.90 | $2.90 | 116,500 | — | — |
| 2025-10-24 | $2.75 | $2.75 | 53,700 | — | — |
| 2025-10-23 | $2.73 | $2.73 | 31,600 | — | — |
| 2025-10-22 | $2.76 | $2.76 | 158,300 | — | — |
| 2025-10-21 | $2.88 | $2.88 | 62,900 | — | — |
| 2025-10-20 | $2.89 | $2.89 | 82,100 | — | — |
| 2025-10-17 | $2.73 | $2.73 | 86,900 | — | — |
| 2025-10-16 | $2.73 | $2.73 | 604,800 | — | — |
| 2025-10-15 | $2.77 | $2.77 | 50,800 | — | — |
| 2025-10-14 | $2.79 | $2.79 | 86,400 | — | — |
| 2025-10-13 | $2.70 | $2.70 | 66,700 | — | — |
| 2025-10-10 | $2.65 | $2.65 | 55,200 | — | — |
| 2025-10-09 | $2.68 | $2.68 | 177,300 | — | — |
| 2025-10-08 | $2.83 | $2.83 | 97,800 | — | — |
| 2025-10-07 | $2.82 | $2.82 | 38,800 | — | — |
| 2025-10-06 | $2.87 | $2.87 | 72,500 | — | — |
| 2025-10-03 | $2.71 | $2.71 | 152,600 | — | — |
| 2025-10-02 | $2.62 | $2.62 | 116,300 | — | — |
| 2025-10-01 | $2.60 | $2.60 | 157,700 | — | — |
| 2025-09-30 | $2.81 | $2.81 | 21,800 | — | — |
| 2025-09-29 | $2.86 | $2.86 | 35,800 | — | — |
| 2025-09-26 | $2.85 | $2.85 | 60,200 | — | — |
| 2025-09-25 | $2.86 | $2.86 | 64,300 | — | — |
| 2025-09-24 | $2.93 | $2.93 | 54,900 | — | — |
| 2025-09-23 | $2.96 | $2.96 | 27,100 | — | — |
| 2025-09-22 | $2.97 | $2.97 | 65,100 | — | — |
| 2025-09-19 | $2.94 | $2.94 | 136,800 | — | — |
| 2025-09-18 | $2.88 | $2.88 | 85,100 | — | — |
| 2025-09-17 | $2.95 | $2.95 | 110,600 | — | — |
| 2025-09-16 | $2.99 | $2.99 | 284,100 | — | — |
| 2025-09-15 | $3.05 | $3.05 | 49,600 | — | — |
| 2025-09-12 | $2.97 | $2.97 | 77,500 | — | — |
| 2025-09-11 | $2.87 | $2.87 | 86,000 | — | — |
| 2025-09-10 | $2.83 | $2.83 | 118,600 | — | — |
| 2025-09-09 | $2.79 | $2.79 | 56,500 | — | — |
| 2025-09-08 | $2.76 | $2.76 | 37,400 | — | — |
| 2025-09-05 | $2.74 | $2.74 | 26,100 | — | — |
| 2025-09-04 | $2.71 | $2.71 | 46,200 | — | — |
| 2025-09-03 | $2.80 | $2.80 | 50,800 | — | — |
| 2025-09-02 | $2.71 | $2.71 | 72,800 | — | — |
| 2025-08-29 | $2.70 | $2.70 | 106,100 | — | — |
| 2025-08-28 | $2.64 | $2.64 | 29,700 | — | — |
| 2025-08-27 | $2.57 | $2.57 | 80,400 | — | — |
| 2025-08-26 | $2.49 | $2.49 | 81,300 | — | — |
| 2025-08-25 | $2.49 | $2.49 | 72,000 | — | — |
| 2025-08-22 | $2.46 | $2.46 | 137,700 | — | — |
| 2025-08-21 | $2.35 | $2.35 | 128,400 | — | — |
| 2025-08-20 | $2.33 | $2.33 | 88,700 | — | — |
| 2025-08-19 | $2.27 | $2.27 | 163,300 | — | — |
| 2025-08-18 | $2.27 | $2.27 | 248,400 | — | — |
| 2025-08-15 | $2.07 | $2.07 | 444,500 | — | — |
| 2025-08-14 | $2.19 | $2.19 | 962,000 | — | — |
| 2025-08-13 | $2.88 | $2.88 | 259,900 | — | — |
| 2025-08-12 | $2.91 | $2.91 | 83,300 | — | — |
| 2025-08-11 | $2.91 | $2.91 | 47,100 | — | — |
| 2025-08-08 | $2.92 | $2.92 | 187,500 | — | — |
| 2025-08-07 | $2.90 | $2.90 | 47,500 | — | — |
| 2025-08-06 | $2.99 | $2.99 | 85,600 | — | — |
| 2025-08-05 | $2.93 | $2.93 | 123,400 | — | — |
| 2025-08-04 | $2.70 | $2.70 | 138,800 | — | — |
| 2025-08-01 | $2.70 | $2.70 | 125,600 | — | — |
| 2025-07-31 | $2.75 | $2.75 | 45,200 | — | — |
| 2025-07-30 | $2.72 | $2.72 | 81,300 | — | — |
| 2025-07-29 | $2.71 | $2.71 | 57,700 | — | — |
| 2025-07-28 | $2.83 | $2.83 | 155,500 | — | — |
| 2025-07-25 | $2.94 | $2.94 | 22,900 | — | — |
| 2025-07-24 | $3.02 | $3.02 | 86,900 | — | — |
| 2025-07-23 | $3.04 | $3.04 | 59,200 | — | — |
| 2025-07-22 | $2.97 | $2.97 | 65,800 | — | — |
| 2025-07-21 | $2.96 | $2.96 | 38,800 | — | — |
| 2025-07-18 | $2.91 | $2.91 | 52,700 | — | — |
| 2025-07-17 | $2.94 | $2.94 | 69,000 | — | — |
| 2025-07-16 | $2.95 | $2.95 | 86,300 | — | — |
| 2025-07-15 | $2.95 | $2.95 | 42,000 | — | — |
| 2025-07-14 | $2.99 | $2.99 | 191,200 | — | — |
| 2025-07-11 | $3.14 | $3.14 | 40,500 | — | — |
| 2025-07-10 | $3.23 | $3.23 | 41,600 | — | — |
| 2025-07-09 | $3.28 | $3.28 | 47,700 | — | — |
| 2025-07-08 | $3.43 | $3.43 | 111,400 | — | — |
| 2025-07-07 | $3.30 | $3.30 | 65,300 | — | — |
| 2025-07-03 | $3.24 | $3.24 | 55,300 | — | — |
| 2025-07-02 | $3.16 | $3.16 | 43,600 | — | — |
| 2025-07-01 | $3.06 | $3.06 | 33,600 | — | — |
| 2025-06-30 | $3.11 | $3.11 | 165,400 | — | — |
| 2025-06-27 | $3.18 | $3.18 | 56,200 | — | — |
| 2025-06-26 | $3.08 | $3.08 | 271,200 | — | — |
| 2025-06-25 | $3.16 | $3.16 | 256,900 | — | — |
| 2025-06-24 | $2.94 | $2.94 | 194,100 | — | — |
| 2025-06-23 | $2.73 | $2.73 | 46,400 | — | — |
| 2025-06-20 | $2.70 | $2.70 | 59,900 | — | — |
| 2025-06-18 | $2.81 | $2.81 | 96,500 | — | — |
| 2025-06-17 | $2.69 | $2.69 | 50,800 | — | — |
| 2025-06-16 | $2.68 | $2.68 | 62,400 | — | — |
| 2025-06-13 | $2.58 | $2.58 | 46,100 | — | — |
| 2025-06-12 | $2.70 | $2.70 | 62,800 | — | — |
| 2025-06-11 | $2.66 | $2.66 | 145,400 | — | — |
| 2025-06-10 | $2.78 | $2.78 | 98,700 | — | — |
| 2025-06-09 | $2.77 | $2.77 | 109,500 | — | — |
| 2025-06-06 | $2.81 | $2.81 | 203,200 | — | — |
| 2025-06-05 | $2.81 | $2.81 | 106,400 | — | — |
| 2025-06-04 | $2.95 | $2.95 | 55,100 | — | — |
| 2025-06-03 | $2.94 | $2.94 | 44,900 | — | — |
| 2025-06-02 | $2.97 | $2.97 | 72,500 | — | — |
| 2025-05-30 | $2.75 | $2.75 | 119,200 | — | — |
| 2025-05-29 | $2.90 | $2.90 | 118,200 | — | — |
| 2025-05-28 | $3.06 | $3.06 | 37,300 | — | — |
| 2025-05-27 | $3.14 | $3.14 | 68,500 | — | — |
| 2025-05-23 | $3.06 | $3.06 | 82,200 | — | — |
| 2025-05-22 | $3.16 | $3.16 | 46,500 | — | — |
| 2025-05-21 | $3.04 | $3.04 | 218,600 | — | — |
| 2025-05-20 | $3.18 | $3.18 | 407,100 | — | — |
| 2025-05-19 | $2.91 | $2.91 | 151,200 | — | — |
| 2025-05-16 | $2.85 | $2.85 | 153,800 | — | — |
| 2025-05-15 | $2.64 | $2.64 | 248,800 | — | — |
| 2025-05-14 | $2.53 | $2.53 | 909,500 | — | — |
| 2025-05-13 | $3.36 | $3.36 | 1,033,500 | — | — |
| 2025-05-12 | $2.70 | $2.70 | 225,000 | — | — |
| 2025-05-09 | $2.80 | $2.80 | 115,400 | — | — |
| 2025-05-08 | $2.78 | $2.78 | 80,000 | — | — |
| 2025-05-07 | $2.64 | $2.64 | 95,900 | — | — |
| 2025-05-06 | $2.58 | $2.58 | 65,600 | — | — |
| 2025-05-05 | $2.63 | $2.63 | 163,500 | — | — |
| 2025-05-02 | $2.72 | $2.72 | 194,700 | — | — |
| 2025-05-01 | $2.83 | $2.83 | 133,600 | — | — |
| 2025-04-30 | $3.00 | $3.00 | 183,800 | — | — |
| 2025-04-29 | $2.89 | $2.89 | 425,900 | — | — |
| 2025-04-28 | $3.27 | $3.27 | 236,600 | — | — |
| 2025-04-25 | $3.33 | $3.33 | 461,800 | — | — |
| 2025-04-24 | $3.23 | $3.23 | 1,030,000 | — | — |
| 2025-04-23 | $2.63 | $2.63 | 349,900 | — | — |
| 2025-04-22 | $2.69 | $2.69 | 369,100 | — | — |
| 2025-04-21 | $2.68 | $2.68 | 571,000 | — | — |
| 2025-04-17 | $2.49 | $2.49 | 316,100 | — | — |
| 2025-04-16 | $2.37 | $2.37 | 155,300 | — | — |
| 2025-04-15 | $2.34 | $2.34 | 182,200 | — | — |
| 2025-04-14 | $2.47 | $2.47 | 324,500 | — | — |
| 2025-04-11 | $2.25 | $2.25 | 249,800 | — | — |
| 2025-04-10 | $2.33 | $2.33 | 211,600 | — | — |
| 2025-04-09 | $2.35 | $2.35 | 393,300 | — | — |
| 2025-04-08 | $2.35 | $2.35 | 804,300 | — | — |
| 2025-04-07 | $2.34 | $2.34 | 474,500 | — | — |
| 2025-04-04 | $2.33 | $2.33 | 499,800 | — | — |
| 2025-04-03 | $2.35 | $2.35 | 720,000 | — | — |
| 2025-04-02 | $2.38 | $2.38 | 810,600 | — | — |
| 2025-04-01 | $2.23 | $2.23 | 974,400 | — | — |
| 2025-03-31 | $2.07 | $2.07 | 1,156,300 | — | — |
| 2025-03-28 | $1.79 | $1.79 | 2,563,100 | — | — |
| 2025-03-27 | $2.18 | $2.18 | 2,377,600 | — | — |
| 2025-03-26 | $2.35 | $2.35 | 69,549,800 | — | — |
| 2025-03-25 | $1.38 | $1.38 | 13,988,400 | — | — |
| 2025-03-24 | $1.31 | $1.31 | 52,200 | — | — |
| 2025-03-21 | $1.34 | $1.34 | 27,100 | — | — |
| 2025-03-20 | $1.35 | $1.35 | 34,500 | — | — |
| 2025-03-19 | $1.25 | $1.25 | 23,900 | — | — |
| 2025-03-18 | $1.25 | $1.25 | 52,900 | — | — |
| 2025-03-17 | $1.21 | $1.21 | 36,800 | — | — |
| 2025-03-14 | $1.18 | $1.18 | 72,200 | — | — |
| 2025-03-13 | $1.14 | $1.14 | 123,100 | — | — |
| 2025-03-12 | $1.29 | $1.29 | 28,600 | — | — |
| 2025-03-11 | $1.28 | $1.28 | 51,800 | — | — |
| 2025-03-10 | $1.21 | $1.21 | 183,200 | — | — |
| 2025-03-07 | $1.37 | $1.37 | 53,100 | — | — |
| 2025-03-06 | $1.28 | $1.28 | 87,800 | — | — |
| 2025-03-05 | $1.23 | $1.23 | 86,000 | — | — |
| 2025-03-04 | $1.13 | $1.13 | 122,300 | — | — |
| 2025-03-03 | $1.15 | $1.15 | 81,200 | — | — |
| 2025-02-28 | $1.28 | $1.28 | 78,800 | — | — |
| 2025-02-27 | $1.25 | $1.25 | 85,400 | — | — |
| 2025-02-26 | $1.29 | $1.29 | 54,500 | — | — |
| 2025-02-25 | $1.26 | $1.26 | 101,100 | — | — |
| 2025-02-24 | $1.34 | $1.34 | 111,900 | — | — |
| 2025-02-21 | $1.37 | $1.37 | 89,600 | — | — |
| 2025-02-20 | $1.40 | $1.40 | 58,800 | — | — |
| 2025-02-19 | $1.43 | $1.43 | 43,200 | — | — |
| 2025-02-18 | $1.45 | $1.45 | 53,500 | — | — |
| 2025-02-14 | $1.46 | $1.46 | 72,200 | — | — |
| 2025-02-13 | $1.49 | $1.49 | 149,100 | — | — |
| 2025-02-12 | $1.41 | $1.41 | 84,500 | — | — |
| 2025-02-11 | $1.41 | $1.41 | 50,200 | — | — |
| 2025-02-10 | $1.46 | $1.46 | 470,000 | — | — |
| 2025-02-07 | $1.42 | $1.42 | 111,000 | — | — |
| 2025-02-06 | $1.39 | $1.39 | 112,900 | — | — |
| 2025-02-05 | $1.41 | $1.41 | 53,300 | — | — |
| 2025-02-04 | $1.41 | $1.41 | 163,900 | — | — |
| 2025-02-03 | $1.39 | $1.39 | 137,400 | — | — |
| 2025-01-31 | $1.47 | $1.47 | 132,800 | — | — |
| 2025-01-30 | $1.52 | $1.52 | 99,300 | — | — |
| 2025-01-29 | $1.53 | $1.53 | 123,200 | — | — |
| 2025-01-28 | $1.54 | $1.54 | 169,000 | — | — |
| 2025-01-27 | $1.61 | $1.61 | 145,000 | — | — |
| 2025-01-24 | $1.58 | $1.58 | 52,500 | — | — |
| 2025-01-23 | $1.57 | $1.57 | 73,600 | — | — |
| 2025-01-22 | $1.58 | $1.58 | 109,600 | — | — |
| 2025-01-21 | $1.52 | $1.52 | 170,900 | — | — |
| 2025-01-17 | $1.55 | $1.55 | 69,600 | — | — |
| 2025-01-16 | $1.58 | $1.58 | 170,800 | — | — |
| 2025-01-15 | $1.68 | $1.68 | 102,900 | — | — |
| 2025-01-14 | $1.61 | $1.61 | 45,900 | — | — |
| 2025-01-13 | $1.58 | $1.58 | 154,100 | — | — |
| 2025-01-10 | $1.68 | $1.68 | 230,100 | — | — |
| 2025-01-08 | $1.75 | $1.75 | 179,400 | — | — |
| 2025-01-07 | $1.78 | $1.78 | 139,200 | — | — |
| 2025-01-06 | $1.80 | $1.80 | 90,200 | — | — |
| 2025-01-03 | $1.80 | $1.80 | 149,400 | — | — |
| 2025-01-02 | $1.78 | $1.78 | 124,500 | — | — |