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
- 2021-09-30 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 | $1.42 | $1.42 | 981,900 | — | — |
| 2025-12-30 | $1.38 | $1.38 | 715,500 | — | — |
| 2025-12-29 | $1.41 | $1.41 | 776,800 | — | — |
| 2025-12-26 | $1.44 | $1.44 | 609,500 | — | — |
| 2025-12-24 | $1.38 | $1.38 | 482,500 | — | — |
| 2025-12-23 | $1.40 | $1.40 | 1,077,800 | — | — |
| 2025-12-22 | $1.46 | $1.46 | 894,600 | — | — |
| 2025-12-19 | $1.49 | $1.49 | 324,800 | — | — |
| 2025-12-18 | $1.48 | $1.48 | 293,400 | — | — |
| 2025-12-17 | $1.48 | $1.48 | 494,700 | — | — |
| 2025-12-16 | $1.53 | $1.53 | 333,400 | — | — |
| 2025-12-15 | $1.54 | $1.54 | 618,800 | — | — |
| 2025-12-12 | $1.59 | $1.59 | 311,100 | — | — |
| 2025-12-11 | $1.63 | $1.63 | 295,200 | — | — |
| 2025-12-10 | $1.68 | $1.68 | 625,800 | — | — |
| 2025-12-09 | $1.70 | $1.70 | 337,900 | — | — |
| 2025-12-08 | $1.70 | $1.70 | 321,400 | — | — |
| 2025-12-05 | $1.68 | $1.68 | 413,000 | — | — |
| 2025-12-04 | $1.68 | $1.68 | 368,500 | — | — |
| 2025-12-03 | $1.67 | $1.67 | 475,500 | — | — |
| 2025-12-02 | $1.58 | $1.58 | 477,000 | — | — |
| 2025-12-01 | $1.57 | $1.57 | 450,900 | — | — |
| 2025-11-28 | $1.60 | $1.60 | 234,100 | — | — |
| 2025-11-26 | $1.57 | $1.57 | 314,500 | — | — |
| 2025-11-25 | $1.54 | $1.54 | 183,200 | — | — |
| 2025-11-24 | $1.53 | $1.53 | 551,700 | — | — |
| 2025-11-21 | $1.50 | $1.50 | 905,000 | — | — |
| 2025-11-20 | $1.42 | $1.42 | 963,500 | — | — |
| 2025-11-19 | $1.45 | $1.45 | 827,900 | — | — |
| 2025-11-18 | $1.52 | $1.52 | 644,700 | — | — |
| 2025-11-17 | $1.56 | $1.56 | 752,900 | — | — |
| 2025-11-14 | $1.74 | $1.74 | 845,300 | — | — |
| 2025-11-13 | $1.72 | $1.72 | 900,400 | — | — |
| 2025-11-12 | $1.70 | $1.70 | 2,606,600 | — | — |
| 2025-11-11 | $1.80 | $1.80 | 3,076,600 | — | — |
| 2025-11-10 | $1.60 | $1.60 | 552,300 | — | — |
| 2025-11-07 | $1.58 | $1.58 | 734,000 | — | — |
| 2025-11-06 | $1.56 | $1.56 | 700,000 | — | — |
| 2025-11-05 | $1.66 | $1.66 | 411,300 | — | — |
| 2025-11-04 | $1.59 | $1.59 | 1,203,100 | — | — |
| 2025-11-03 | $1.72 | $1.72 | 494,200 | — | — |
| 2025-10-31 | $1.83 | $1.83 | 780,700 | — | — |
| 2025-10-30 | $1.70 | $1.70 | 489,100 | — | — |
| 2025-10-29 | $1.71 | $1.71 | 633,800 | — | — |
| 2025-10-28 | $1.76 | $1.76 | 356,600 | — | — |
| 2025-10-27 | $1.75 | $1.75 | 379,000 | — | — |
| 2025-10-24 | $1.78 | $1.78 | 524,500 | — | — |
| 2025-10-23 | $1.76 | $1.76 | 463,200 | — | — |
| 2025-10-22 | $1.73 | $1.73 | 1,048,300 | — | — |
| 2025-10-21 | $1.77 | $1.77 | 711,100 | — | — |
| 2025-10-20 | $1.80 | $1.80 | 792,400 | — | — |
| 2025-10-17 | $1.71 | $1.71 | 781,600 | — | — |
| 2025-10-16 | $1.77 | $1.77 | 1,522,000 | — | — |
| 2025-10-15 | $1.84 | $1.84 | 1,500,200 | — | — |
| 2025-10-14 | $1.82 | $1.82 | 811,500 | — | — |
| 2025-10-13 | $1.81 | $1.81 | 1,195,800 | — | — |
| 2025-10-10 | $1.67 | $1.67 | 2,143,800 | — | — |
| 2025-10-09 | $1.84 | $1.84 | 1,418,100 | — | — |
| 2025-10-08 | $1.90 | $1.90 | 724,900 | — | — |
| 2025-10-07 | $1.80 | $1.80 | 1,136,300 | — | — |
| 2025-10-06 | $1.94 | $1.94 | 907,900 | — | — |
| 2025-10-03 | $1.90 | $1.90 | 607,200 | — | — |
| 2025-10-02 | $1.86 | $1.86 | 769,400 | — | — |
| 2025-10-01 | $1.80 | $1.80 | 520,900 | — | — |
| 2025-09-30 | $1.79 | $1.79 | 666,900 | — | — |
| 2025-09-29 | $1.83 | $1.83 | 910,700 | — | — |
| 2025-09-26 | $1.79 | $1.79 | 559,700 | — | — |
| 2025-09-25 | $1.86 | $1.86 | 908,100 | — | — |
| 2025-09-24 | $1.86 | $1.86 | 606,600 | — | — |
| 2025-09-23 | $1.90 | $1.90 | 496,700 | — | — |
| 2025-09-22 | $1.96 | $1.96 | 707,900 | — | — |
| 2025-09-19 | $1.94 | $1.94 | 948,500 | — | — |
| 2025-09-18 | $1.93 | $1.93 | 789,000 | — | — |
| 2025-09-17 | $1.81 | $1.81 | 679,200 | — | — |
| 2025-09-16 | $1.82 | $1.82 | 1,323,100 | — | — |
| 2025-09-15 | $1.79 | $1.79 | 1,411,300 | — | — |
| 2025-09-12 | $1.86 | $1.86 | 459,800 | — | — |
| 2025-09-11 | $1.91 | $1.91 | 832,800 | — | — |
| 2025-09-10 | $1.92 | $1.92 | 914,800 | — | — |
| 2025-09-09 | $1.95 | $1.95 | 1,014,100 | — | — |
| 2025-09-08 | $1.95 | $1.95 | 200,500 | — | — |
| 2025-09-05 | $1.99 | $1.99 | 319,400 | — | — |
| 2025-09-04 | $1.92 | $1.92 | 301,800 | — | — |
| 2025-09-03 | $1.92 | $1.92 | 348,200 | — | — |
| 2025-09-02 | $1.97 | $1.97 | 545,000 | — | — |
| 2025-08-29 | $2.01 | $2.01 | 563,200 | — | — |
| 2025-08-28 | $2.03 | $2.03 | 323,800 | — | — |
| 2025-08-27 | $2.02 | $2.02 | 689,900 | — | — |
| 2025-08-26 | $2.04 | $2.04 | 1,139,200 | — | — |
| 2025-08-25 | $2.14 | $2.14 | 643,100 | — | — |
| 2025-08-22 | $2.19 | $2.19 | 391,400 | — | — |
| 2025-08-21 | $2.08 | $2.08 | 237,900 | — | — |
| 2025-08-20 | $2.09 | $2.09 | 590,100 | — | — |
| 2025-08-19 | $2.04 | $2.04 | 674,600 | — | — |
| 2025-08-18 | $2.23 | $2.23 | 625,400 | — | — |
| 2025-08-15 | $2.11 | $2.11 | 409,700 | — | — |
| 2025-08-14 | $2.13 | $2.13 | 752,000 | — | — |
| 2025-08-13 | $2.18 | $2.18 | 819,500 | — | — |
| 2025-08-12 | $2.19 | $2.19 | 646,100 | — | — |
| 2025-08-11 | $2.18 | $2.18 | 809,000 | — | — |
| 2025-08-08 | $2.06 | $2.06 | 1,070,900 | — | — |
| 2025-08-07 | $2.12 | $2.12 | 445,700 | — | — |
| 2025-08-06 | $2.08 | $2.08 | 1,405,900 | — | — |
| 2025-08-05 | $2.38 | $2.38 | 541,100 | — | — |
| 2025-08-04 | $2.42 | $2.42 | 392,100 | — | — |
| 2025-08-01 | $2.38 | $2.38 | 528,700 | — | — |
| 2025-07-31 | $2.40 | $2.40 | 694,500 | — | — |
| 2025-07-30 | $2.47 | $2.47 | 627,200 | — | — |
| 2025-07-29 | $2.48 | $2.48 | 1,396,000 | — | — |
| 2025-07-28 | $2.72 | $2.72 | 2,972,900 | — | — |
| 2025-07-25 | $3.12 | $3.12 | 2,214,900 | — | — |
| 2025-07-24 | $3.12 | $3.12 | 5,963,800 | — | — |
| 2025-07-23 | $2.90 | $2.90 | 3,144,800 | — | — |
| 2025-07-22 | $2.73 | $2.73 | 185,300 | — | — |
| 2025-07-21 | $2.75 | $2.75 | 265,700 | — | — |
| 2025-07-18 | $2.78 | $2.78 | 428,400 | — | — |
| 2025-07-17 | $2.80 | $2.80 | 319,900 | — | — |
| 2025-07-16 | $2.70 | $2.70 | 400,600 | — | — |
| 2025-07-15 | $2.55 | $2.55 | 425,000 | — | — |
| 2025-07-14 | $2.72 | $2.72 | 173,400 | — | — |
| 2025-07-11 | $2.76 | $2.76 | 369,600 | — | — |
| 2025-07-10 | $2.76 | $2.76 | 340,600 | — | — |
| 2025-07-09 | $2.70 | $2.70 | 272,000 | — | — |
| 2025-07-08 | $2.76 | $2.76 | 264,300 | — | — |
| 2025-07-07 | $2.68 | $2.68 | 457,600 | — | — |
| 2025-07-03 | $2.68 | $2.68 | 267,400 | — | — |
| 2025-07-02 | $2.68 | $2.68 | 519,300 | — | — |
| 2025-07-01 | $2.54 | $2.54 | 260,300 | — | — |
| 2025-06-30 | $2.63 | $2.63 | 531,700 | — | — |
| 2025-06-27 | $2.55 | $2.55 | 567,100 | — | — |
| 2025-06-26 | $2.68 | $2.68 | 938,800 | — | — |
| 2025-06-25 | $2.40 | $2.40 | 1,602,400 | — | — |
| 2025-06-24 | $2.34 | $2.34 | 341,300 | — | — |
| 2025-06-23 | $2.10 | $2.10 | 280,900 | — | — |
| 2025-06-20 | $2.19 | $2.19 | 124,600 | — | — |
| 2025-06-18 | $2.28 | $2.28 | 454,900 | — | — |
| 2025-06-17 | $2.00 | $2.00 | 313,800 | — | — |
| 2025-06-16 | $2.05 | $2.05 | 393,500 | — | — |
| 2025-06-13 | $2.06 | $2.06 | 260,700 | — | — |
| 2025-06-12 | $2.15 | $2.15 | 236,700 | — | — |
| 2025-06-11 | $2.12 | $2.12 | 349,100 | — | — |
| 2025-06-10 | $2.15 | $2.15 | 392,600 | — | — |
| 2025-06-09 | $2.16 | $2.16 | 186,800 | — | — |
| 2025-06-06 | $2.19 | $2.19 | 186,900 | — | — |
| 2025-06-05 | $2.18 | $2.18 | 187,900 | — | — |
| 2025-06-04 | $2.20 | $2.20 | 205,200 | — | — |
| 2025-06-03 | $2.18 | $2.18 | 443,000 | — | — |
| 2025-06-02 | $2.25 | $2.25 | 236,900 | — | — |
| 2025-05-30 | $2.24 | $2.24 | 183,200 | — | — |
| 2025-05-29 | $2.21 | $2.21 | 206,000 | — | — |
| 2025-05-28 | $2.22 | $2.22 | 251,600 | — | — |
| 2025-05-27 | $2.25 | $2.25 | 277,500 | — | — |
| 2025-05-23 | $2.26 | $2.26 | 287,300 | — | — |
| 2025-05-22 | $2.36 | $2.36 | 197,300 | — | — |
| 2025-05-21 | $2.36 | $2.36 | 430,700 | — | — |
| 2025-05-20 | $2.43 | $2.43 | 112,600 | — | — |
| 2025-05-19 | $2.45 | $2.45 | 137,600 | — | — |
| 2025-05-16 | $2.48 | $2.48 | 232,100 | — | — |
| 2025-05-15 | $2.51 | $2.51 | 232,000 | — | — |
| 2025-05-14 | $2.47 | $2.47 | 358,500 | — | — |
| 2025-05-13 | $2.43 | $2.43 | 262,100 | — | — |
| 2025-05-12 | $2.47 | $2.47 | 431,500 | — | — |
| 2025-05-09 | $2.39 | $2.39 | 311,500 | — | — |
| 2025-05-08 | $2.43 | $2.43 | 461,500 | — | — |
| 2025-05-07 | $2.36 | $2.36 | 530,200 | — | — |
| 2025-05-06 | $2.77 | $2.77 | 272,800 | — | — |
| 2025-05-05 | $2.74 | $2.74 | 239,800 | — | — |
| 2025-05-02 | $2.72 | $2.72 | 251,300 | — | — |
| 2025-05-01 | $2.74 | $2.74 | 278,500 | — | — |
| 2025-04-30 | $2.65 | $2.65 | 249,800 | — | — |
| 2025-04-29 | $2.65 | $2.65 | 267,400 | — | — |
| 2025-04-28 | $2.50 | $2.50 | 176,400 | — | — |
| 2025-04-25 | $2.60 | $2.60 | 246,100 | — | — |
| 2025-04-24 | $2.48 | $2.48 | 363,500 | — | — |
| 2025-04-23 | $2.36 | $2.36 | 322,500 | — | — |
| 2025-04-22 | $2.27 | $2.27 | 273,800 | — | — |
| 2025-04-21 | $2.29 | $2.29 | 346,900 | — | — |
| 2025-04-17 | $2.39 | $2.39 | 547,700 | — | — |
| 2025-04-16 | $2.24 | $2.24 | 378,400 | — | — |
| 2025-04-15 | $2.36 | $2.36 | 645,900 | — | — |
| 2025-04-14 | $2.29 | $2.29 | 944,300 | — | — |
| 2025-04-11 | $2.11 | $2.11 | 266,200 | — | — |
| 2025-04-10 | $2.00 | $2.00 | 195,700 | — | — |
| 2025-04-09 | $2.01 | $2.01 | 232,200 | — | — |
| 2025-04-08 | $1.76 | $1.76 | 288,700 | — | — |
| 2025-04-07 | $1.84 | $1.84 | 458,200 | — | — |
| 2025-04-04 | $1.86 | $1.86 | 367,000 | — | — |
| 2025-04-03 | $2.04 | $2.04 | 310,700 | — | — |
| 2025-04-02 | $2.11 | $2.11 | 940,000 | — | — |
| 2025-04-01 | $2.04 | $2.04 | 254,900 | — | — |
| 2025-03-31 | $2.04 | $2.04 | 199,800 | — | — |
| 2025-03-28 | $2.02 | $2.02 | 209,700 | — | — |
| 2025-03-27 | $2.07 | $2.07 | 117,200 | — | — |
| 2025-03-26 | $2.12 | $2.12 | 127,800 | — | — |
| 2025-03-25 | $2.17 | $2.17 | 190,400 | — | — |
| 2025-03-24 | $2.14 | $2.14 | 189,300 | — | — |
| 2025-03-21 | $2.15 | $2.15 | 118,600 | — | — |
| 2025-03-20 | $2.11 | $2.11 | 126,400 | — | — |
| 2025-03-19 | $2.19 | $2.19 | 211,500 | — | — |
| 2025-03-18 | $2.20 | $2.20 | 198,500 | — | — |
| 2025-03-17 | $2.12 | $2.12 | 257,800 | — | — |
| 2025-03-14 | $2.03 | $2.03 | 172,800 | — | — |
| 2025-03-13 | $1.95 | $1.95 | 408,200 | — | — |
| 2025-03-12 | $2.11 | $2.11 | 109,600 | — | — |
| 2025-03-11 | $2.01 | $2.01 | 164,800 | — | — |
| 2025-03-10 | $2.03 | $2.03 | 182,900 | — | — |
| 2025-03-07 | $2.16 | $2.16 | 204,400 | — | — |
| 2025-03-06 | $2.11 | $2.11 | 206,600 | — | — |
| 2025-03-05 | $2.22 | $2.22 | 166,500 | — | — |
| 2025-03-04 | $2.16 | $2.16 | 259,900 | — | — |
| 2025-03-03 | $2.03 | $2.03 | 352,200 | — | — |
| 2025-02-28 | $2.10 | $2.10 | 295,700 | — | — |
| 2025-02-27 | $2.12 | $2.12 | 302,900 | — | — |
| 2025-02-26 | $2.13 | $2.13 | 499,400 | — | — |
| 2025-02-25 | $2.24 | $2.24 | 476,900 | — | — |
| 2025-02-24 | $2.32 | $2.32 | 414,500 | — | — |
| 2025-02-21 | $2.45 | $2.45 | 290,700 | — | — |
| 2025-02-20 | $2.53 | $2.53 | 256,000 | — | — |
| 2025-02-19 | $2.58 | $2.58 | 336,300 | — | — |
| 2025-02-18 | $2.59 | $2.59 | 677,200 | — | — |
| 2025-02-14 | $2.71 | $2.71 | 1,419,500 | — | — |
| 2025-02-13 | $2.52 | $2.52 | 181,900 | — | — |
| 2025-02-12 | $2.55 | $2.55 | 383,200 | — | — |
| 2025-02-11 | $2.45 | $2.45 | 353,800 | — | — |
| 2025-02-10 | $2.52 | $2.52 | 383,600 | — | — |
| 2025-02-07 | $2.44 | $2.44 | 167,300 | — | — |
| 2025-02-06 | $2.50 | $2.50 | 216,900 | — | — |
| 2025-02-05 | $2.56 | $2.56 | 332,000 | — | — |
| 2025-02-04 | $2.44 | $2.44 | 267,800 | — | — |
| 2025-02-03 | $2.40 | $2.40 | 375,900 | — | — |
| 2025-01-31 | $2.36 | $2.36 | 261,600 | — | — |
| 2025-01-30 | $2.52 | $2.52 | 287,000 | — | — |
| 2025-01-29 | $2.46 | $2.46 | 419,500 | — | — |
| 2025-01-28 | $2.58 | $2.58 | 408,500 | — | — |
| 2025-01-27 | $2.61 | $2.61 | 876,500 | — | — |
| 2025-01-24 | $2.81 | $2.81 | 585,000 | — | — |
| 2025-01-23 | $2.93 | $2.93 | 601,100 | — | — |
| 2025-01-22 | $3.02 | $3.02 | 742,700 | — | — |
| 2025-01-21 | $3.31 | $3.31 | 454,700 | — | — |
| 2025-01-17 | $3.35 | $3.35 | 752,800 | — | — |
| 2025-01-16 | $3.46 | $3.46 | 1,648,500 | — | — |
| 2025-01-15 | $3.40 | $3.40 | 882,500 | — | — |
| 2025-01-14 | $3.18 | $3.18 | 699,700 | — | — |
| 2025-01-13 | $3.06 | $3.06 | 860,700 | — | — |
| 2025-01-10 | $3.08 | $3.08 | 957,200 | — | — |
| 2025-01-08 | $3.13 | $3.13 | 1,073,100 | — | — |
| 2025-01-07 | $2.95 | $2.95 | 1,037,200 | — | — |
| 2025-01-06 | $2.82 | $2.82 | 613,500 | — | — |
| 2025-01-03 | $2.84 | $2.84 | 1,043,400 | — | — |
| 2025-01-02 | $2.81 | $2.81 | 830,000 | — | — |