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
- 2018-09-25 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 | $1.84 | $1.91 | 168,000 | — | — |
| 2025-12-30 | $1.95 | $2.02 | 261,000 | — | — |
| 2025-12-29 | $1.93 | $2.00 | 145,600 | — | — |
| 2025-12-26 | $1.92 | $1.99 | 561,900 | — | — |
| 2025-12-24 | $2.04 | $2.12 | 76,500 | — | — |
| 2025-12-23 | $2.08 | $2.16 | 118,700 | — | — |
| 2025-12-22 | $2.15 | $2.23 | 192,100 | — | — |
| 2025-12-19 | $2.05 | $2.13 | 275,300 | — | — |
| 2025-12-18 | $2.08 | $2.16 | 169,700 | — | — |
| 2025-12-17 | $2.12 | $2.20 | 154,300 | — | — |
| 2025-12-16 | $2.14 | $2.22 | 169,900 | — | — |
| 2025-12-15 | $2.17 | $2.25 | 320,100 | — | — |
| 2025-12-12 | $2.23 | $2.32 | 216,100 | — | — |
| 2025-12-11 | $2.32 | $2.41 | 257,500 | — | — |
| 2025-12-10 | $2.30 | $2.39 | 324,300 | — | — |
| 2025-12-09 | $2.33 | $2.42 | 237,900 | — | — |
| 2025-12-08 | $2.35 | $2.44 | 322,000 | — | — |
| 2025-12-05 | $2.43 | $2.52 | 46,900 | — | — |
| 2025-12-04 | $2.50 | $2.60 | 91,800 | — | — |
| 2025-12-03 | $2.48 | $2.58 | 168,700 | — | — |
| 2025-12-02 | $2.43 | $2.52 | 181,100 | — | — |
| 2025-12-01 | $2.48 | $2.58 | 228,800 | — | — |
| 2025-11-28 | $2.49 | $2.59 | 190,400 | — | — |
| 2025-11-26 | $2.59 | $2.69 | 312,900 | — | — |
| 2025-11-25 | $2.72 | $2.82 | 564,700 | — | — |
| 2025-11-24 | $2.63 | $2.73 | 215,200 | — | — |
| 2025-11-21 | $2.47 | $2.56 | 234,200 | — | — |
| 2025-11-20 | $2.37 | $2.46 | 263,700 | — | — |
| 2025-11-19 | $2.42 | $2.51 | 504,200 | — | — |
| 2025-11-18 | $2.55 | $2.65 | 409,900 | — | — |
| 2025-11-17 | $2.56 | $2.66 | 186,200 | — | — |
| 2025-11-14 | $2.60 | $2.70 | 311,000 | — | — |
| 2025-11-13 | $2.56 | $2.66 | 294,300 | — | — |
| 2025-11-12 | $2.65 | $2.75 | 548,700 | — | — |
| 2025-11-11 | $2.84 | $2.95 | 158,600 | — | — |
| 2025-11-10 | $2.83 | $2.94 | 1,349,300 | — | — |
| 2025-11-07 | $3.03 | $3.15 | 311,200 | — | — |
| 2025-11-06 | $2.96 | $3.07 | 274,400 | — | — |
| 2025-11-05 | $3.09 | $3.21 | 178,600 | — | — |
| 2025-11-04 | $2.93 | $3.04 | 185,000 | — | — |
| 2025-11-03 | $2.92 | $3.03 | 200,200 | — | — |
| 2025-10-31 | $3.13 | $3.25 | 206,700 | — | — |
| 2025-10-30 | $2.97 | $3.08 | 209,300 | — | — |
| 2025-10-29 | $3.08 | $3.20 | 306,000 | — | — |
| 2025-10-28 | $2.83 | $2.94 | 845,600 | — | — |
| 2025-10-27 | $3.12 | $3.24 | 887,900 | — | — |
| 2025-10-24 | $3.38 | $3.51 | 9,984,600 | — | — |
| 2025-10-23 | $2.80 | $2.91 | 55,800 | — | — |
| 2025-10-22 | $2.80 | $2.91 | 64,700 | — | — |
| 2025-10-21 | $2.80 | $2.91 | 194,200 | — | — |
| 2025-10-20 | $2.78 | $2.89 | 310,600 | — | — |
| 2025-10-17 | $2.49 | $2.59 | 674,200 | — | — |
| 2025-10-16 | $2.71 | $2.81 | 439,800 | — | — |
| 2025-10-15 | $2.96 | $3.07 | 286,200 | — | — |
| 2025-10-14 | $3.07 | $3.19 | 202,600 | — | — |
| 2025-10-13 | $3.04 | $3.16 | 262,700 | — | — |
| 2025-10-10 | $2.93 | $3.04 | 655,200 | — | — |
| 2025-10-09 | $3.11 | $3.23 | 209,900 | — | — |
| 2025-10-08 | $3.16 | $3.28 | 287,100 | — | — |
| 2025-10-07 | $3.34 | $3.47 | 122,700 | — | — |
| 2025-10-06 | $3.37 | $3.50 | 274,300 | — | — |
| 2025-10-03 | $3.47 | $3.60 | 369,000 | — | — |
| 2025-10-02 | $3.16 | $3.28 | 238,100 | — | — |
| 2025-10-01 | $3.27 | $3.40 | 370,500 | — | — |
| 2025-09-30 | $3.34 | $3.47 | 424,000 | — | — |
| 2025-09-29 | $3.35 | $3.48 | 426,700 | — | — |
| 2025-09-26 | $3.45 | $3.58 | 128,200 | — | — |
| 2025-09-25 | $3.40 | $3.53 | 216,900 | — | — |
| 2025-09-24 | $3.53 | $3.67 | 180,900 | — | — |
| 2025-09-23 | $3.43 | $3.56 | 584,600 | — | — |
| 2025-09-22 | $3.49 | $3.62 | 570,100 | — | — |
| 2025-09-19 | $3.30 | $3.43 | 384,400 | — | — |
| 2025-09-18 | $3.37 | $3.50 | 117,700 | — | — |
| 2025-09-17 | $3.38 | $3.51 | 237,400 | — | — |
| 2025-09-16 | $3.37 | $3.50 | 117,000 | — | — |
| 2025-09-15 | $3.42 | $3.55 | 447,100 | — | — |
| 2025-09-12 | $3.54 | $3.68 | 335,700 | — | — |
| 2025-09-11 | $3.56 | $3.70 | 396,400 | — | — |
| 2025-09-10 | $3.31 | $3.44 | 381,400 | — | — |
| 2025-09-09 | $3.34 | $3.47 | 371,100 | — | — |
| 2025-09-08 | $3.13 | $3.25 | 345,200 | — | — |
| 2025-09-05 | $3.24 | $3.36 | 324,600 | — | — |
| 2025-09-04 | $3.11 | $3.23 | 402,000 | — | — |
| 2025-09-03 | $3.28 | $3.41 | 1,333,500 | — | — |
| 2025-09-02 | $3.26 | $3.39 | 695,900 | — | — |
| 2025-08-29 | $3.50 | $3.63 | 305,300 | — | — |
| 2025-08-28 | $3.50 | $3.63 | 433,100 | — | — |
| 2025-08-27 | $3.47 | $3.60 | 613,600 | — | — |
| 2025-08-26 | $3.79 | $3.94 | 283,600 | — | — |
| 2025-08-25 | $3.59 | $3.73 | 741,600 | — | — |
| 2025-08-22 | $3.67 | $3.81 | 656,800 | — | — |
| 2025-08-21 | $3.61 | $3.75 | 526,400 | — | — |
| 2025-08-20 | $3.30 | $3.43 | 742,600 | — | — |
| 2025-08-19 | $3.31 | $3.44 | 666,200 | — | — |
| 2025-08-18 | $3.67 | $3.81 | 956,700 | — | — |
| 2025-08-15 | $3.79 | $3.94 | 3,258,900 | — | — |
| 2025-08-14 | $3.73 | $3.87 | 501,100 | — | — |
| 2025-08-13 | $3.79 | $3.94 | 592,300 | — | — |
| 2025-08-12 | $3.74 | $3.88 | 357,300 | — | — |
| 2025-08-11 | $3.46 | $3.59 | 621,000 | — | — |
| 2025-08-08 | $3.63 | $3.77 | 339,700 | — | — |
| 2025-08-07 | $3.62 | $3.76 | 393,300 | — | — |
| 2025-08-06 | $3.70 | $3.84 | 544,200 | — | — |
| 2025-08-05 | $3.72 | $3.86 | 606,600 | — | — |
| 2025-08-04 | $3.49 | $3.62 | 675,700 | — | — |
| 2025-08-01 | $3.24 | $3.36 | 266,500 | — | — |
| 2025-07-31 | $3.17 | $3.29 | 260,000 | — | — |
| 2025-07-30 | $3.10 | $3.13 | 593,000 | — | — |
| 2025-07-29 | $3.00 | $3.03 | 1,226,800 | — | — |
| 2025-07-28 | $3.20 | $3.23 | 490,500 | — | — |
| 2025-07-25 | $3.21 | $3.24 | 756,800 | — | — |
| 2025-07-24 | $3.37 | $3.40 | 1,081,300 | — | — |
| 2025-07-23 | $3.60 | $3.63 | 1,096,900 | — | — |
| 2025-07-22 | $3.49 | $3.52 | 492,000 | — | — |
| 2025-07-21 | $3.40 | $3.43 | 810,900 | — | — |
| 2025-07-18 | $3.30 | $3.33 | 853,400 | — | — |
| 2025-07-17 | $3.34 | $3.37 | 1,501,100 | — | — |
| 2025-07-16 | $3.51 | $3.54 | 1,034,600 | — | — |
| 2025-07-15 | $3.68 | $3.71 | 2,308,200 | — | — |
| 2025-07-14 | $3.29 | $3.32 | 1,867,600 | — | — |
| 2025-07-11 | $2.90 | $2.93 | 1,079,500 | — | — |
| 2025-07-10 | $2.88 | $2.91 | 3,753,000 | — | — |
| 2025-07-09 | $2.34 | $2.36 | 3,207,600 | — | — |
| 2025-07-08 | $2.73 | $2.75 | 8,314,300 | — | — |
| 2025-07-07 | $2.64 | $2.66 | 14,704,800 | — | — |
| 2025-07-03 | $1.66 | $1.67 | 767,600 | — | — |
| 2025-07-02 | $1.49 | $1.50 | 688,300 | — | — |
| 2025-07-01 | $1.34 | $1.35 | 162,200 | — | — |
| 2025-06-30 | $1.35 | $1.36 | 380,300 | — | — |
| 2025-06-27 | $1.32 | $1.33 | 139,800 | — | — |
| 2025-06-26 | $1.38 | $1.39 | 92,500 | — | — |
| 2025-06-25 | $1.37 | $1.38 | 61,500 | — | — |
| 2025-06-24 | $1.35 | $1.36 | 122,300 | — | — |
| 2025-06-23 | $1.35 | $1.36 | 117,300 | — | — |
| 2025-06-20 | $1.35 | $1.36 | 84,600 | — | — |
| 2025-06-18 | $1.34 | $1.35 | 150,600 | — | — |
| 2025-06-17 | $1.35 | $1.36 | 174,000 | — | — |
| 2025-06-16 | $1.38 | $1.39 | 116,900 | — | — |
| 2025-06-13 | $1.38 | $1.39 | 52,600 | — | — |
| 2025-06-12 | $1.39 | $1.40 | 125,500 | — | — |
| 2025-06-11 | $1.40 | $1.41 | 81,200 | — | — |
| 2025-06-10 | $1.46 | $1.47 | 106,000 | — | — |
| 2025-06-09 | $1.47 | $1.48 | 122,500 | — | — |
| 2025-06-06 | $1.42 | $1.43 | 68,100 | — | — |
| 2025-06-05 | $1.45 | $1.46 | 256,700 | — | — |
| 2025-06-04 | $1.39 | $1.40 | 133,700 | — | — |
| 2025-06-03 | $1.34 | $1.35 | 105,300 | — | — |
| 2025-06-02 | $1.41 | $1.42 | 682,600 | — | — |
| 2025-05-30 | $1.39 | $1.40 | 445,900 | — | — |
| 2025-05-29 | $1.40 | $1.41 | 154,300 | — | — |
| 2025-05-28 | $1.41 | $1.42 | 265,600 | — | — |
| 2025-05-27 | $1.36 | $1.37 | 127,300 | — | — |
| 2025-05-23 | $1.27 | $1.28 | 110,700 | — | — |
| 2025-05-22 | $1.33 | $1.34 | 207,300 | — | — |
| 2025-05-21 | $1.26 | $1.27 | 91,700 | — | — |
| 2025-05-20 | $1.28 | $1.29 | 235,600 | — | — |
| 2025-05-19 | $1.26 | $1.27 | 143,900 | — | — |
| 2025-05-16 | $1.30 | $1.31 | 123,900 | — | — |
| 2025-05-15 | $1.28 | $1.29 | 113,900 | — | — |
| 2025-05-14 | $1.32 | $1.33 | 69,300 | — | — |
| 2025-05-13 | $1.35 | $1.36 | 217,000 | — | — |
| 2025-05-12 | $1.35 | $1.36 | 138,000 | — | — |
| 2025-05-09 | $1.34 | $1.35 | 98,800 | — | — |
| 2025-05-08 | $1.37 | $1.38 | 71,700 | — | — |
| 2025-05-07 | $1.38 | $1.39 | 65,900 | — | — |
| 2025-05-06 | $1.44 | $1.45 | 51,700 | — | — |
| 2025-05-05 | $1.43 | $1.44 | 88,700 | — | — |
| 2025-05-02 | $1.38 | $1.39 | 83,600 | — | — |
| 2025-05-01 | $1.38 | $1.39 | 62,700 | — | — |
| 2025-04-30 | $1.36 | $1.37 | 75,000 | — | — |
| 2025-04-29 | $1.36 | $1.37 | 109,800 | — | — |
| 2025-04-28 | $1.30 | $1.31 | 82,300 | — | — |
| 2025-04-25 | $1.31 | $1.32 | 108,500 | — | — |
| 2025-04-24 | $1.39 | $1.40 | 142,600 | — | — |
| 2025-04-23 | $1.39 | $1.40 | 174,900 | — | — |
| 2025-04-22 | $1.28 | $1.29 | 234,000 | — | — |
| 2025-04-21 | $1.26 | $1.27 | 193,300 | — | — |
| 2025-04-17 | $1.37 | $1.38 | 72,900 | — | — |
| 2025-04-16 | $1.36 | $1.37 | 126,000 | — | — |
| 2025-04-15 | $1.41 | $1.42 | 100,000 | — | — |
| 2025-04-14 | $1.51 | $1.52 | 108,400 | — | — |
| 2025-04-11 | $1.47 | $1.48 | 106,700 | — | — |
| 2025-04-10 | $1.50 | $1.51 | 150,400 | — | — |
| 2025-04-09 | $1.46 | $1.47 | 171,700 | — | — |
| 2025-04-08 | $1.36 | $1.37 | 202,000 | — | — |
| 2025-04-07 | $1.37 | $1.38 | 158,500 | — | — |
| 2025-04-04 | $1.44 | $1.45 | 193,900 | — | — |
| 2025-04-03 | $1.50 | $1.51 | 163,200 | — | — |
| 2025-04-02 | $1.52 | $1.53 | 180,200 | — | — |
| 2025-04-01 | $1.56 | $1.57 | 444,000 | — | — |
| 2025-03-31 | $1.56 | $1.57 | 319,300 | — | — |
| 2025-03-28 | $1.80 | $1.82 | 205,300 | — | — |
| 2025-03-27 | $1.72 | $1.74 | 254,600 | — | — |
| 2025-03-26 | $1.88 | $1.90 | 287,600 | — | — |
| 2025-03-25 | $1.94 | $1.96 | 573,300 | — | — |
| 2025-03-24 | $2.38 | $2.40 | 860,500 | — | — |
| 2025-03-21 | $1.88 | $1.90 | 174,000 | — | — |
| 2025-03-20 | $1.93 | $1.95 | 180,400 | — | — |
| 2025-03-19 | $1.96 | $1.98 | 182,500 | — | — |
| 2025-03-18 | $1.99 | $2.01 | 292,400 | — | — |
| 2025-03-17 | $2.05 | $2.07 | 360,900 | — | — |
| 2025-03-14 | $1.88 | $1.90 | 288,700 | — | — |
| 2025-03-13 | $1.90 | $1.92 | 611,400 | — | — |
| 2025-03-12 | $2.16 | $2.18 | 882,900 | — | — |
| 2025-03-11 | $1.83 | $1.85 | 423,500 | — | — |
| 2025-03-10 | $1.60 | $1.61 | 118,500 | — | — |
| 2025-03-07 | $1.54 | $1.55 | 75,900 | — | — |
| 2025-03-06 | $1.59 | $1.60 | 112,000 | — | — |
| 2025-03-05 | $1.68 | $1.70 | 87,700 | — | — |
| 2025-03-04 | $1.57 | $1.58 | 84,500 | — | — |
| 2025-03-03 | $1.59 | $1.60 | 86,900 | — | — |
| 2025-02-28 | $1.56 | $1.57 | 86,700 | — | — |
| 2025-02-27 | $1.62 | $1.63 | 55,400 | — | — |
| 2025-02-26 | $1.52 | $1.53 | 187,400 | — | — |
| 2025-02-25 | $1.51 | $1.52 | 94,900 | — | — |
| 2025-02-24 | $1.54 | $1.55 | 33,900 | — | — |
| 2025-02-21 | $1.61 | $1.62 | 68,500 | — | — |
| 2025-02-20 | $1.58 | $1.59 | 125,400 | — | — |
| 2025-02-19 | $1.66 | $1.67 | 143,300 | — | — |
| 2025-02-18 | $1.73 | $1.75 | 163,500 | — | — |
| 2025-02-14 | $1.52 | $1.53 | 101,200 | — | — |
| 2025-02-13 | $1.52 | $1.53 | 99,300 | — | — |
| 2025-02-12 | $1.47 | $1.48 | 169,600 | — | — |
| 2025-02-11 | $1.34 | $1.35 | 133,700 | — | — |
| 2025-02-10 | $1.36 | $1.37 | 51,300 | — | — |
| 2025-02-07 | $1.36 | $1.37 | 47,400 | — | — |
| 2025-02-06 | $1.33 | $1.34 | 53,000 | — | — |
| 2025-02-05 | $1.35 | $1.36 | 46,000 | — | — |
| 2025-02-04 | $1.38 | $1.39 | 63,700 | — | — |
| 2025-02-03 | $1.36 | $1.37 | 76,200 | — | — |
| 2025-01-31 | $1.30 | $1.31 | 204,800 | — | — |
| 2025-01-30 | $1.41 | $1.42 | 84,600 | — | — |
| 2025-01-29 | $1.47 | $1.48 | 57,900 | — | — |
| 2025-01-28 | $1.46 | $1.47 | 63,000 | — | — |
| 2025-01-27 | $1.44 | $1.45 | 79,300 | — | — |
| 2025-01-24 | $1.44 | $1.45 | 80,500 | — | — |
| 2025-01-23 | $1.49 | $1.50 | 36,700 | — | — |
| 2025-01-22 | $1.50 | $1.51 | 281,700 | — | — |
| 2025-01-21 | $1.34 | $1.35 | 125,100 | — | — |
| 2025-01-17 | $1.40 | $1.41 | 123,300 | — | — |
| 2025-01-16 | $1.44 | $1.45 | 175,300 | — | — |
| 2025-01-15 | $1.23 | $1.24 | 136,500 | — | — |
| 2025-01-14 | $1.32 | $1.33 | 147,100 | — | — |
| 2025-01-13 | $1.35 | $1.36 | 157,000 | — | — |
| 2025-01-10 | $1.49 | $1.50 | 99,700 | — | — |
| 2025-01-08 | $1.48 | $1.49 | 119,200 | — | — |
| 2025-01-07 | $1.52 | $1.53 | 131,800 | — | — |
| 2025-01-06 | $1.50 | $1.51 | 145,600 | — | — |
| 2025-01-03 | $1.44 | $1.45 | 79,200 | — | — |
| 2025-01-02 | $1.53 | $1.54 | 130,100 | — | — |