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
- 2021-05-12 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 | $1.88 | $1.88 | 101,600 | — | — |
| 2025-12-30 | $1.96 | $1.96 | 78,900 | — | — |
| 2025-12-29 | $1.94 | $1.94 | 36,600 | — | — |
| 2025-12-26 | $1.99 | $1.99 | 52,000 | — | — |
| 2025-12-24 | $1.99 | $1.99 | 66,000 | — | — |
| 2025-12-23 | $1.90 | $1.90 | 41,800 | — | — |
| 2025-12-22 | $1.92 | $1.92 | 53,000 | — | — |
| 2025-12-19 | $1.94 | $1.94 | 162,400 | — | — |
| 2025-12-18 | $1.98 | $1.98 | 66,600 | — | — |
| 2025-12-17 | $1.96 | $1.96 | 57,700 | — | — |
| 2025-12-16 | $1.94 | $1.94 | 99,200 | — | — |
| 2025-12-15 | $1.90 | $1.90 | 83,200 | — | — |
| 2025-12-12 | $1.85 | $1.85 | 209,500 | — | — |
| 2025-12-11 | $1.94 | $1.94 | 296,800 | — | — |
| 2025-12-10 | $2.11 | $2.11 | 128,600 | — | — |
| 2025-12-09 | $2.15 | $2.15 | 84,900 | — | — |
| 2025-12-08 | $2.19 | $2.19 | 144,300 | — | — |
| 2025-12-05 | $2.33 | $2.33 | 103,300 | — | — |
| 2025-12-04 | $2.43 | $2.43 | 77,000 | — | — |
| 2025-12-03 | $2.45 | $2.45 | 78,300 | — | — |
| 2025-12-02 | $2.34 | $2.34 | 70,400 | — | — |
| 2025-12-01 | $2.38 | $2.38 | 69,900 | — | — |
| 2025-11-28 | $2.52 | $2.52 | 113,600 | — | — |
| 2025-11-26 | $2.63 | $2.63 | 241,700 | — | — |
| 2025-11-25 | $2.56 | $2.56 | 267,300 | — | — |
| 2025-11-24 | $2.88 | $2.88 | 257,800 | — | — |
| 2025-11-21 | $3.08 | $3.08 | 319,800 | — | — |
| 2025-11-20 | $2.52 | $2.52 | 618,500 | — | — |
| 2025-11-19 | $2.30 | $2.30 | 60,700 | — | — |
| 2025-11-18 | $2.25 | $2.25 | 167,400 | — | — |
| 2025-11-17 | $1.97 | $1.97 | 122,500 | — | — |
| 2025-11-14 | $1.89 | $1.89 | 241,600 | — | — |
| 2025-11-13 | $1.89 | $1.89 | 60,200 | — | — |
| 2025-11-12 | $1.78 | $1.78 | 78,800 | — | — |
| 2025-11-11 | $1.78 | $1.78 | 28,500 | — | — |
| 2025-11-10 | $1.79 | $1.79 | 49,900 | — | — |
| 2025-11-07 | $1.82 | $1.82 | 52,400 | — | — |
| 2025-11-06 | $1.80 | $1.80 | 49,900 | — | — |
| 2025-11-05 | $1.83 | $1.83 | 51,900 | — | — |
| 2025-11-04 | $1.71 | $1.71 | 43,600 | — | — |
| 2025-11-03 | $1.77 | $1.77 | 31,300 | — | — |
| 2025-10-31 | $1.81 | $1.81 | 20,500 | — | — |
| 2025-10-30 | $1.78 | $1.78 | 21,800 | — | — |
| 2025-10-29 | $1.75 | $1.75 | 64,100 | — | — |
| 2025-10-28 | $1.87 | $1.87 | 60,400 | — | — |
| 2025-10-27 | $1.93 | $1.93 | 36,500 | — | — |
| 2025-10-24 | $1.92 | $1.92 | 30,900 | — | — |
| 2025-10-23 | $1.82 | $1.82 | 21,700 | — | — |
| 2025-10-22 | $1.86 | $1.86 | 47,900 | — | — |
| 2025-10-21 | $1.84 | $1.84 | 49,500 | — | — |
| 2025-10-20 | $1.90 | $1.90 | 29,800 | — | — |
| 2025-10-17 | $1.89 | $1.89 | 45,100 | — | — |
| 2025-10-16 | $1.96 | $1.96 | 84,600 | — | — |
| 2025-10-15 | $2.04 | $2.04 | 74,800 | — | — |
| 2025-10-14 | $1.91 | $1.91 | 39,900 | — | — |
| 2025-10-13 | $1.88 | $1.88 | 63,500 | — | — |
| 2025-10-10 | $1.86 | $1.86 | 71,700 | — | — |
| 2025-10-09 | $2.01 | $2.01 | 66,100 | — | — |
| 2025-10-08 | $2.13 | $2.13 | 104,000 | — | — |
| 2025-10-07 | $1.98 | $1.98 | 65,600 | — | — |
| 2025-10-06 | $1.92 | $1.92 | 48,600 | — | — |
| 2025-10-03 | $1.87 | $1.87 | 126,300 | — | — |
| 2025-10-02 | $1.87 | $1.87 | 69,100 | — | — |
| 2025-10-01 | $1.94 | $1.94 | 82,600 | — | — |
| 2025-09-30 | $1.98 | $1.98 | 202,500 | — | — |
| 2025-09-29 | $2.00 | $2.00 | 52,700 | — | — |
| 2025-09-26 | $2.02 | $2.02 | 92,500 | — | — |
| 2025-09-25 | $2.01 | $2.01 | 90,800 | — | — |
| 2025-09-24 | $2.02 | $2.02 | 73,900 | — | — |
| 2025-09-23 | $2.03 | $2.03 | 194,200 | — | — |
| 2025-09-22 | $2.08 | $2.08 | 140,800 | — | — |
| 2025-09-19 | $2.08 | $2.08 | 328,600 | — | — |
| 2025-09-18 | $2.08 | $2.08 | 178,700 | — | — |
| 2025-09-17 | $1.97 | $1.97 | 161,300 | — | — |
| 2025-09-16 | $1.78 | $1.78 | 59,600 | — | — |
| 2025-09-15 | $1.75 | $1.75 | 90,800 | — | — |
| 2025-09-12 | $1.81 | $1.81 | 117,900 | — | — |
| 2025-09-11 | $1.79 | $1.79 | 215,300 | — | — |
| 2025-09-10 | $1.68 | $1.68 | 320,600 | — | — |
| 2025-09-09 | $1.85 | $1.85 | 135,000 | — | — |
| 2025-09-08 | $1.83 | $1.83 | 243,900 | — | — |
| 2025-09-05 | $1.78 | $1.78 | 245,800 | — | — |
| 2025-09-04 | $1.59 | $1.59 | 194,400 | — | — |
| 2025-09-03 | $1.49 | $1.49 | 70,700 | — | — |
| 2025-09-02 | $1.52 | $1.52 | 178,700 | — | — |
| 2025-08-29 | $1.56 | $1.56 | 88,800 | — | — |
| 2025-08-28 | $1.58 | $1.58 | 137,900 | — | — |
| 2025-08-27 | $1.62 | $1.62 | 154,700 | — | — |
| 2025-08-26 | $1.59 | $1.59 | 585,500 | — | — |
| 2025-08-25 | $1.76 | $1.76 | 529,100 | — | — |
| 2025-08-22 | $1.73 | $1.73 | 308,400 | — | — |
| 2025-08-21 | $1.65 | $1.65 | 479,100 | — | — |
| 2025-08-20 | $1.70 | $1.70 | 241,900 | — | — |
| 2025-08-19 | $1.80 | $1.80 | 3,106,700 | — | — |
| 2025-08-18 | $1.80 | $1.80 | 3,077,700 | — | — |
| 2025-08-15 | $1.73 | $1.73 | 277,200 | — | — |
| 2025-08-14 | $1.84 | $1.84 | 83,000 | — | — |
| 2025-08-13 | $1.92 | $1.92 | 436,900 | — | — |
| 2025-08-12 | $1.88 | $1.88 | 167,600 | — | — |
| 2025-08-11 | $1.68 | $1.68 | 187,700 | — | — |
| 2025-08-08 | $1.64 | $1.64 | 147,200 | — | — |
| 2025-08-07 | $1.61 | $1.61 | 76,500 | — | — |
| 2025-08-06 | $1.68 | $1.68 | 104,400 | — | — |
| 2025-08-05 | $1.74 | $1.74 | 119,100 | — | — |
| 2025-08-04 | $1.82 | $1.82 | 249,400 | — | — |
| 2025-08-01 | $1.70 | $1.70 | 132,500 | — | — |
| 2025-07-31 | $1.78 | $1.78 | 139,200 | — | — |
| 2025-07-30 | $2.00 | $2.00 | 67,600 | — | — |
| 2025-07-29 | $2.06 | $2.06 | 92,600 | — | — |
| 2025-07-28 | $2.15 | $2.15 | 121,300 | — | — |
| 2025-07-25 | $2.28 | $2.28 | 68,900 | — | — |
| 2025-07-24 | $2.41 | $2.41 | 64,800 | — | — |
| 2025-07-23 | $2.49 | $2.49 | 151,600 | — | — |
| 2025-07-22 | $2.43 | $2.43 | 102,600 | — | — |
| 2025-07-21 | $2.29 | $2.29 | 65,900 | — | — |
| 2025-07-18 | $2.30 | $2.30 | 67,200 | — | — |
| 2025-07-17 | $2.38 | $2.38 | 60,300 | — | — |
| 2025-07-16 | $2.46 | $2.46 | 108,000 | — | — |
| 2025-07-15 | $2.42 | $2.42 | 79,000 | — | — |
| 2025-07-14 | $2.49 | $2.49 | 87,900 | — | — |
| 2025-07-11 | $2.54 | $2.54 | 102,900 | — | — |
| 2025-07-10 | $2.57 | $2.57 | 63,600 | — | — |
| 2025-07-09 | $2.58 | $2.58 | 111,400 | — | — |
| 2025-07-08 | $2.67 | $2.67 | 68,600 | — | — |
| 2025-07-07 | $2.66 | $2.66 | 98,100 | — | — |
| 2025-07-03 | $2.82 | $2.82 | 30,900 | — | — |
| 2025-07-02 | $2.72 | $2.72 | 101,400 | — | — |
| 2025-07-01 | $2.52 | $2.52 | 84,100 | — | — |
| 2025-06-30 | $2.45 | $2.45 | 138,600 | — | — |
| 2025-06-27 | $2.60 | $2.60 | 1,753,800 | — | — |
| 2025-06-26 | $2.51 | $2.51 | 170,400 | — | — |
| 2025-06-25 | $2.70 | $2.70 | 187,800 | — | — |
| 2025-06-24 | $2.36 | $2.36 | 62,300 | — | — |
| 2025-06-23 | $2.25 | $2.25 | 97,500 | — | — |
| 2025-06-20 | $2.25 | $2.25 | 138,000 | — | — |
| 2025-06-18 | $2.25 | $2.25 | 88,600 | — | — |
| 2025-06-17 | $2.15 | $2.15 | 77,600 | — | — |
| 2025-06-16 | $2.19 | $2.19 | 120,600 | — | — |
| 2025-06-13 | $2.20 | $2.20 | 82,000 | — | — |
| 2025-06-12 | $2.28 | $2.28 | 55,000 | — | — |
| 2025-06-11 | $2.36 | $2.36 | 129,500 | — | — |
| 2025-06-10 | $2.30 | $2.30 | 118,400 | — | — |
| 2025-06-09 | $2.32 | $2.32 | 112,800 | — | — |
| 2025-06-06 | $2.45 | $2.45 | 155,600 | — | — |
| 2025-06-05 | $2.37 | $2.37 | 98,200 | — | — |
| 2025-06-04 | $2.39 | $2.39 | 195,200 | — | — |
| 2025-06-03 | $2.40 | $2.40 | 192,400 | — | — |
| 2025-06-02 | $2.43 | $2.43 | 119,200 | — | — |
| 2025-05-30 | $2.69 | $2.69 | 103,400 | — | — |
| 2025-05-29 | $2.65 | $2.65 | 149,300 | — | — |
| 2025-05-28 | $2.67 | $2.67 | 169,900 | — | — |
| 2025-05-27 | $2.64 | $2.64 | 174,400 | — | — |
| 2025-05-23 | $2.37 | $2.37 | 71,400 | — | — |
| 2025-05-22 | $2.36 | $2.36 | 115,400 | — | — |
| 2025-05-21 | $2.17 | $2.17 | 72,900 | — | — |
| 2025-05-20 | $2.18 | $2.18 | 86,500 | — | — |
| 2025-05-19 | $2.12 | $2.12 | 169,900 | — | — |
| 2025-05-16 | $2.11 | $2.11 | 573,900 | — | — |
| 2025-05-15 | $2.20 | $2.20 | 546,400 | — | — |
| 2025-05-14 | $2.40 | $2.40 | 517,100 | — | — |
| 2025-05-13 | $3.03 | $3.03 | 57,500 | — | — |
| 2025-05-12 | $3.08 | $3.08 | 107,300 | — | — |
| 2025-05-09 | $2.82 | $2.82 | 39,500 | — | — |
| 2025-05-08 | $2.70 | $2.70 | 40,300 | — | — |
| 2025-05-07 | $2.80 | $2.80 | 62,200 | — | — |
| 2025-05-06 | $2.71 | $2.71 | 17,600 | — | — |
| 2025-05-05 | $2.72 | $2.72 | 37,100 | — | — |
| 2025-05-02 | $2.78 | $2.78 | 46,300 | — | — |
| 2025-05-01 | $2.77 | $2.77 | 36,200 | — | — |
| 2025-04-30 | $2.72 | $2.72 | 51,400 | — | — |
| 2025-04-29 | $2.74 | $2.74 | 53,000 | — | — |
| 2025-04-28 | $2.69 | $2.69 | 65,100 | — | — |
| 2025-04-25 | $2.69 | $2.69 | 43,000 | — | — |
| 2025-04-24 | $2.82 | $2.82 | 26,500 | — | — |
| 2025-04-23 | $2.84 | $2.84 | 20,000 | — | — |
| 2025-04-22 | $2.93 | $2.93 | 41,300 | — | — |
| 2025-04-21 | $2.75 | $2.75 | 51,000 | — | — |
| 2025-04-17 | $2.62 | $2.62 | 53,800 | — | — |
| 2025-04-16 | $2.62 | $2.62 | 56,800 | — | — |
| 2025-04-15 | $2.33 | $2.33 | 42,400 | — | — |
| 2025-04-14 | $2.48 | $2.48 | 23,900 | — | — |
| 2025-04-11 | $2.44 | $2.44 | 66,900 | — | — |
| 2025-04-10 | $2.52 | $2.52 | 44,600 | — | — |
| 2025-04-09 | $2.64 | $2.64 | 49,000 | — | — |
| 2025-04-08 | $2.34 | $2.34 | 51,800 | — | — |
| 2025-04-07 | $2.51 | $2.51 | 61,100 | — | — |
| 2025-04-04 | $2.54 | $2.54 | 73,100 | — | — |
| 2025-04-03 | $2.68 | $2.68 | 95,600 | — | — |
| 2025-04-02 | $2.97 | $2.97 | 23,600 | — | — |
| 2025-04-01 | $2.97 | $2.97 | 30,000 | — | — |
| 2025-03-31 | $3.00 | $3.00 | 34,000 | — | — |
| 2025-03-28 | $2.99 | $2.99 | 90,500 | — | — |
| 2025-03-27 | $3.10 | $3.10 | 33,400 | — | — |
| 2025-03-26 | $3.12 | $3.12 | 32,900 | — | — |
| 2025-03-25 | $3.05 | $3.05 | 33,800 | — | — |
| 2025-03-24 | $3.15 | $3.15 | 160,600 | — | — |
| 2025-03-21 | $3.11 | $3.11 | 105,500 | — | — |
| 2025-03-20 | $3.13 | $3.13 | 65,600 | — | — |
| 2025-03-19 | $3.20 | $3.20 | 209,800 | — | — |
| 2025-03-18 | $3.31 | $3.31 | 115,600 | — | — |
| 2025-03-17 | $3.19 | $3.19 | 24,200 | — | — |
| 2025-03-14 | $3.21 | $3.21 | 43,700 | — | — |
| 2025-03-13 | $3.10 | $3.10 | 18,600 | — | — |
| 2025-03-12 | $3.14 | $3.14 | 26,700 | — | — |
| 2025-03-11 | $3.10 | $3.10 | 28,200 | — | — |
| 2025-03-10 | $3.12 | $3.12 | 22,900 | — | — |
| 2025-03-07 | $3.29 | $3.29 | 50,500 | — | — |
| 2025-03-06 | $3.43 | $3.43 | 28,500 | — | — |
| 2025-03-05 | $3.47 | $3.47 | 43,600 | — | — |
| 2025-03-04 | $3.36 | $3.36 | 72,600 | — | — |
| 2025-03-03 | $3.17 | $3.17 | 42,400 | — | — |
| 2025-02-28 | $3.26 | $3.26 | 35,000 | — | — |
| 2025-02-27 | $3.06 | $3.06 | 42,600 | — | — |
| 2025-02-26 | $3.01 | $3.01 | 38,000 | — | — |
| 2025-02-25 | $3.05 | $3.05 | 29,100 | — | — |
| 2025-02-24 | $3.06 | $3.06 | 66,000 | — | — |
| 2025-02-21 | $3.16 | $3.16 | 42,400 | — | — |
| 2025-02-20 | $3.19 | $3.19 | 26,600 | — | — |
| 2025-02-19 | $3.03 | $3.03 | 58,500 | — | — |
| 2025-02-18 | $3.09 | $3.09 | 27,900 | — | — |
| 2025-02-14 | $3.07 | $3.07 | 48,200 | — | — |
| 2025-02-13 | $3.20 | $3.20 | 41,700 | — | — |
| 2025-02-12 | $3.37 | $3.37 | 27,700 | — | — |
| 2025-02-11 | $3.54 | $3.54 | 33,600 | — | — |
| 2025-02-10 | $3.56 | $3.56 | 41,400 | — | — |
| 2025-02-07 | $3.54 | $3.54 | 43,300 | — | — |
| 2025-02-06 | $3.50 | $3.50 | 44,900 | — | — |
| 2025-02-05 | $3.56 | $3.56 | 25,500 | — | — |
| 2025-02-04 | $3.53 | $3.53 | 38,600 | — | — |
| 2025-02-03 | $3.41 | $3.41 | 44,300 | — | — |
| 2025-01-31 | $3.46 | $3.46 | 51,100 | — | — |
| 2025-01-30 | $3.37 | $3.37 | 31,200 | — | — |
| 2025-01-29 | $3.53 | $3.53 | 32,400 | — | — |
| 2025-01-28 | $3.66 | $3.66 | 102,400 | — | — |
| 2025-01-27 | $3.56 | $3.56 | 597,900 | — | — |
| 2025-01-24 | $3.37 | $3.37 | 31,600 | — | — |
| 2025-01-23 | $3.31 | $3.31 | 67,800 | — | — |
| 2025-01-22 | $3.19 | $3.19 | 101,800 | — | — |
| 2025-01-21 | $3.03 | $3.03 | 23,700 | — | — |
| 2025-01-17 | $3.01 | $3.01 | 35,400 | — | — |
| 2025-01-16 | $3.06 | $3.06 | 42,300 | — | — |
| 2025-01-15 | $3.08 | $3.08 | 46,000 | — | — |
| 2025-01-14 | $3.07 | $3.07 | 54,600 | — | — |
| 2025-01-13 | $2.93 | $2.93 | 85,500 | — | — |
| 2025-01-10 | $2.93 | $2.93 | 103,400 | — | — |
| 2025-01-08 | $3.15 | $3.15 | 57,800 | — | — |
| 2025-01-07 | $3.16 | $3.16 | 87,200 | — | — |
| 2025-01-06 | $3.19 | $3.19 | 98,000 | — | — |
| 2025-01-03 | $3.43 | $3.43 | 166,300 | — | — |
| 2025-01-02 | $3.74 | $3.74 | 172,200 | — | — |