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
- 2012-10-02 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 | $1.08 | $1.08 | 60,000 | — | — |
| 2025-12-30 | $1.01 | $1.01 | 96,300 | — | — |
| 2025-12-29 | $1.23 | $1.23 | 45,200 | — | — |
| 2025-12-26 | $1.37 | $1.37 | 16,600 | — | — |
| 2025-12-24 | $1.32 | $1.32 | 34,000 | — | — |
| 2025-12-23 | $1.39 | $1.39 | 149,800 | — | — |
| 2025-12-22 | $1.25 | $1.25 | 56,800 | — | — |
| 2025-12-19 | $1.20 | $1.20 | 80,800 | — | — |
| 2025-12-18 | $1.11 | $1.11 | 27,100 | — | — |
| 2025-12-17 | $1.16 | $1.16 | 41,700 | — | — |
| 2025-12-16 | $1.17 | $1.17 | 12,500 | — | — |
| 2025-12-15 | $1.15 | $1.15 | 57,400 | — | — |
| 2025-12-12 | $1.16 | $1.16 | 21,500 | — | — |
| 2025-12-11 | $1.15 | $1.15 | 51,800 | — | — |
| 2025-12-10 | $1.16 | $1.16 | 147,100 | — | — |
| 2025-12-09 | $1.07 | $1.07 | 89,100 | — | — |
| 2025-12-08 | $1.04 | $1.04 | 149,400 | — | — |
| 2025-12-05 | $0.97 | $0.97 | 27,300 | — | — |
| 2025-12-04 | $0.93 | $0.93 | 5,100 | — | — |
| 2025-12-03 | $0.94 | $0.94 | 2,700 | — | — |
| 2025-12-02 | $0.95 | $0.95 | 11,500 | — | — |
| 2025-12-01 | $0.96 | $0.96 | 8,400 | — | — |
| 2025-11-28 | $0.94 | $0.94 | 10,200 | — | — |
| 2025-11-26 | $0.91 | $0.91 | 41,000 | — | — |
| 2025-11-25 | $0.98 | $0.98 | 111,800 | — | — |
| 2025-11-24 | $0.94 | $0.94 | 65,200 | — | — |
| 2025-11-21 | $0.83 | $0.83 | 37,100 | — | — |
| 2025-11-20 | $0.75 | $0.75 | 65,300 | — | — |
| 2025-11-19 | $0.80 | $0.80 | 52,700 | — | — |
| 2025-11-18 | $0.84 | $0.84 | 59,000 | — | — |
| 2025-11-17 | $0.90 | $0.90 | 30,400 | — | — |
| 2025-11-14 | $0.85 | $0.85 | 48,300 | — | — |
| 2025-11-13 | $0.97 | $0.97 | 68,600 | — | — |
| 2025-11-12 | $1.08 | $1.08 | 86,100 | — | — |
| 2025-11-11 | $1.09 | $1.09 | 18,900 | — | — |
| 2025-11-10 | $1.09 | $1.09 | 15,000 | — | — |
| 2025-11-07 | $1.09 | $1.09 | 26,300 | — | — |
| 2025-11-06 | $1.08 | $1.08 | 39,300 | — | — |
| 2025-11-05 | $1.17 | $1.17 | 19,800 | — | — |
| 2025-11-04 | $1.14 | $1.14 | 28,800 | — | — |
| 2025-11-03 | $1.20 | $1.20 | 111,500 | — | — |
| 2025-10-31 | $1.26 | $1.26 | 25,400 | — | — |
| 2025-10-30 | $1.20 | $1.20 | 114,700 | — | — |
| 2025-10-29 | $1.26 | $1.26 | 95,100 | — | — |
| 2025-10-28 | $1.29 | $1.29 | 91,900 | — | — |
| 2025-10-27 | $1.35 | $1.35 | 132,000 | — | — |
| 2025-10-24 | $1.39 | $1.39 | 133,200 | — | — |
| 2025-10-23 | $1.41 | $1.41 | 130,800 | — | — |
| 2025-10-22 | $1.43 | $1.43 | 127,700 | — | — |
| 2025-10-21 | $1.54 | $1.54 | 149,800 | — | — |
| 2025-10-20 | $1.71 | $1.71 | 79,900 | — | — |
| 2025-10-17 | $1.88 | $1.88 | 97,700 | — | — |
| 2025-10-16 | $2.04 | $2.04 | 101,500 | — | — |
| 2025-10-15 | $2.24 | $2.24 | 96,200 | — | — |
| 2025-10-14 | $2.22 | $2.22 | 132,000 | — | — |
| 2025-10-13 | $2.06 | $2.06 | 99,800 | — | — |
| 2025-10-10 | $1.98 | $1.98 | 187,900 | — | — |
| 2025-10-09 | $2.05 | $2.05 | 187,500 | — | — |
| 2025-10-08 | $2.04 | $2.04 | 318,800 | — | — |
| 2025-10-07 | $1.96 | $1.96 | 610,700 | — | — |
| 2025-10-06 | $2.02 | $2.02 | 1,059,900 | — | — |
| 2025-10-03 | $2.38 | $2.38 | 32,505,700 | — | — |
| 2025-10-02 | $1.73 | $1.73 | 12,007,800 | — | — |
| 2025-10-01 | $1.75 | $1.75 | 34,600 | — | — |
| 2025-09-30 | $1.76 | $1.76 | 27,200 | — | — |
| 2025-09-29 | $1.80 | $1.80 | 41,700 | — | — |
| 2025-09-26 | $1.76 | $1.76 | 51,100 | — | — |
| 2025-09-25 | $1.74 | $1.74 | 172,700 | — | — |
| 2025-09-24 | $1.62 | $1.62 | 31,700 | — | — |
| 2025-09-23 | $1.54 | $1.54 | 54,200 | — | — |
| 2025-09-22 | $1.55 | $1.55 | 61,100 | — | — |
| 2025-09-19 | $1.39 | $1.39 | 39,300 | — | — |
| 2025-09-18 | $1.48 | $1.48 | 26,800 | — | — |
| 2025-09-17 | $1.44 | $1.44 | 42,600 | — | — |
| 2025-09-16 | $1.51 | $1.51 | 18,900 | — | — |
| 2025-09-15 | $1.51 | $1.51 | 85,600 | — | — |
| 2025-09-12 | $1.47 | $1.47 | 10,800 | — | — |
| 2025-09-11 | $1.46 | $1.46 | 24,300 | — | — |
| 2025-09-10 | $1.45 | $1.45 | 32,500 | — | — |
| 2025-09-09 | $1.47 | $1.47 | 41,400 | — | — |
| 2025-09-08 | $1.46 | $1.46 | 136,600 | — | — |
| 2025-09-05 | $1.47 | $1.47 | 41,600 | — | — |
| 2025-09-04 | $1.47 | $1.47 | 99,100 | — | — |
| 2025-09-03 | $1.47 | $1.47 | 104,100 | — | — |
| 2025-09-02 | $1.35 | $1.35 | 62,100 | — | — |
| 2025-08-29 | $1.36 | $1.36 | 97,400 | — | — |
| 2025-08-28 | $1.40 | $1.40 | 89,900 | — | — |
| 2025-08-27 | $1.35 | $1.35 | 150,200 | — | — |
| 2025-08-26 | $1.31 | $1.31 | 72,400 | — | — |
| 2025-08-25 | $1.30 | $1.30 | 83,500 | — | — |
| 2025-08-22 | $1.31 | $1.31 | 284,200 | — | — |
| 2025-08-21 | $1.20 | $1.20 | 92,800 | — | — |
| 2025-08-20 | $1.17 | $1.17 | 80,900 | — | — |
| 2025-08-19 | $1.20 | $1.20 | 189,300 | — | — |
| 2025-08-18 | $1.15 | $1.15 | 170,200 | — | — |
| 2025-08-15 | $1.08 | $1.08 | 88,600 | — | — |
| 2025-08-14 | $1.06 | $1.06 | 143,200 | — | — |
| 2025-08-13 | $1.11 | $1.11 | 180,000 | — | — |
| 2025-08-12 | $1.09 | $1.09 | 315,800 | — | — |
| 2025-08-11 | $1.00 | $1.00 | 959,500 | — | — |
| 2025-08-08 | $1.07 | $1.07 | 415,200 | — | — |
| 2025-08-07 | $1.13 | $1.13 | 928,900 | — | — |
| 2025-08-06 | $1.41 | $1.41 | 20,434,400 | — | — |
| 2025-08-05 | $1.13 | $1.13 | 3,209,900 | — | — |
| 2025-08-04 | $1.16 | $1.16 | 122,300 | — | — |
| 2025-08-01 | $1.10 | $1.10 | 696,900 | — | — |
| 2025-07-31 | $1.36 | $1.36 | 66,300 | — | — |
| 2025-07-30 | $1.45 | $1.45 | 60,900 | — | — |
| 2025-07-29 | $1.55 | $1.55 | 22,800 | — | — |
| 2025-07-28 | $1.56 | $1.56 | 12,400 | — | — |
| 2025-07-25 | $1.56 | $1.56 | 22,000 | — | — |
| 2025-07-24 | $1.53 | $1.53 | 23,800 | — | — |
| 2025-07-23 | $1.56 | $1.56 | 17,600 | — | — |
| 2025-07-22 | $1.59 | $1.59 | 186,200 | — | — |
| 2025-07-21 | $1.58 | $1.58 | 156,900 | — | — |
| 2025-07-18 | $1.56 | $1.56 | 104,200 | — | — |
| 2025-07-17 | $1.59 | $1.59 | 97,700 | — | — |
| 2025-07-16 | $1.61 | $1.61 | 71,500 | — | — |
| 2025-07-15 | $1.62 | $1.62 | 228,300 | — | — |
| 2025-07-14 | $1.66 | $1.66 | 4,055,400 | — | — |
| 2025-07-11 | $1.66 | $1.66 | 139,700 | — | — |
| 2025-07-10 | $1.70 | $1.70 | 9,200 | — | — |
| 2025-07-09 | $1.75 | $1.75 | 80,700 | — | — |
| 2025-07-08 | $1.64 | $1.64 | 46,100 | — | — |
| 2025-07-07 | $1.59 | $1.59 | 48,600 | — | — |
| 2025-07-03 | $1.53 | $1.53 | 223,300 | — | — |
| 2025-07-02 | $1.90 | $1.90 | 15,300 | — | — |
| 2025-07-01 | $1.89 | $1.89 | 19,300 | — | — |
| 2025-06-30 | $1.81 | $1.81 | 62,100 | — | — |
| 2025-06-27 | $1.83 | $1.83 | 18,300 | — | — |
| 2025-06-26 | $1.79 | $1.79 | 12,800 | — | — |
| 2025-06-25 | $1.78 | $1.78 | 17,300 | — | — |
| 2025-06-24 | $1.77 | $1.77 | 35,000 | — | — |
| 2025-06-23 | $1.82 | $1.82 | 1,076,200 | — | — |
| 2025-06-20 | $1.86 | $1.86 | 24,800 | — | — |
| 2025-06-18 | $1.90 | $1.90 | 2,400 | — | — |
| 2025-06-17 | $1.95 | $1.95 | 10,200 | — | — |
| 2025-06-16 | $1.94 | $1.94 | 126,700 | — | — |
| 2025-06-13 | $1.80 | $1.80 | 10,200 | — | — |
| 2025-06-12 | $1.89 | $1.89 | 13,100 | — | — |
| 2025-06-11 | $1.88 | $1.88 | 15,500 | — | — |
| 2025-06-10 | $1.91 | $1.91 | 20,800 | — | — |
| 2025-06-09 | $1.95 | $1.95 | 49,300 | — | — |
| 2025-06-06 | $1.89 | $1.89 | 85,100 | — | — |
| 2025-06-05 | $1.98 | $1.98 | 181,000 | — | — |
| 2025-06-04 | $2.31 | $2.31 | 1,095,900 | — | — |
| 2025-06-03 | $2.42 | $2.42 | 83,100 | — | — |
| 2025-06-02 | $2.76 | $2.76 | 33,100 | — | — |
| 2025-05-30 | $2.35 | $2.35 | 16,200 | — | — |
| 2025-05-29 | $2.57 | $2.57 | 107,500 | — | — |
| 2025-05-28 | $2.63 | $2.63 | 14,700 | — | — |
| 2025-05-27 | $2.62 | $2.62 | 4,400 | — | — |
| 2025-05-23 | $2.44 | $2.44 | 6,000 | — | — |
| 2025-05-22 | $2.40 | $2.40 | 22,800 | — | — |
| 2025-05-21 | $2.53 | $2.53 | 4,900 | — | — |
| 2025-05-20 | $2.60 | $2.60 | 100,500 | — | — |
| 2025-05-19 | $2.85 | $2.85 | 26,000 | — | — |
| 2025-05-16 | $2.63 | $2.63 | 2,400 | — | — |
| 2025-05-15 | $2.69 | $2.69 | 8,800 | — | — |
| 2025-05-14 | $2.64 | $2.64 | 6,000 | — | — |
| 2025-05-13 | $2.74 | $2.74 | 10,500 | — | — |
| 2025-05-12 | $2.56 | $2.56 | 7,000 | — | — |
| 2025-05-09 | $2.43 | $2.43 | 6,000 | — | — |
| 2025-05-08 | $2.39 | $2.39 | 5,800 | — | — |
| 2025-05-07 | $2.37 | $2.37 | 7,700 | — | — |
| 2025-05-06 | $2.45 | $2.45 | 6,500 | — | — |
| 2025-05-05 | $2.63 | $2.63 | 11,400 | — | — |
| 2025-05-02 | $2.79 | $2.79 | 379,000 | — | — |
| 2025-05-01 | $2.43 | $2.43 | 4,400 | — | — |
| 2025-04-30 | $2.38 | $2.38 | 45,600 | — | — |
| 2025-04-29 | $2.30 | $2.30 | 37,600 | — | — |
| 2025-04-28 | $2.38 | $2.38 | 41,500 | — | — |
| 2025-04-25 | $2.53 | $2.53 | 145,000 | — | — |
| 2025-04-24 | $3.00 | $3.00 | 3,661,100 | — | — |
| 2025-04-23 | $2.30 | $2.30 | 43,200 | — | — |
| 2025-04-22 | $2.36 | $2.36 | 2,200 | — | — |
| 2025-04-21 | $2.15 | $2.15 | 7,800 | — | — |
| 2025-04-17 | $2.25 | $2.25 | 36,300 | — | — |
| 2025-04-16 | $2.34 | $2.34 | 3,000 | — | — |
| 2025-04-15 | $2.36 | $2.36 | 19,200 | — | — |
| 2025-04-14 | $2.50 | $2.50 | 14,100 | — | — |
| 2025-04-11 | $2.36 | $2.36 | 35,800 | — | — |
| 2025-04-10 | $2.30 | $2.30 | 106,300 | — | — |
| 2025-04-09 | $2.48 | $2.48 | 182,100 | — | — |
| 2025-04-08 | $2.48 | $2.48 | 16,600 | — | — |
| 2025-04-07 | $2.66 | $2.66 | 6,800 | — | — |
| 2025-04-04 | $2.79 | $2.79 | 13,300 | — | — |
| 2025-04-03 | $2.88 | $2.88 | 1,800 | — | — |
| 2025-04-02 | $3.03 | $3.03 | 17,800 | — | — |
| 2025-04-01 | $3.05 | $3.05 | 117,300 | — | — |
| 2025-03-31 | $2.82 | $2.82 | 16,000 | — | — |
| 2025-03-28 | $3.03 | $3.03 | 26,200 | — | — |
| 2025-03-27 | $3.67 | $3.67 | 20,200 | — | — |
| 2025-03-26 | $3.75 | $3.75 | 51,700 | — | — |
| 2025-03-25 | $4.35 | $4.35 | 108,300 | — | — |
| 2025-03-24 | $3.85 | $3.85 | 34,410 | — | — |
| 2025-03-21 | $3.20 | $3.20 | 39,110 | — | — |
| 2025-03-20 | $2.92 | $2.92 | 3,260 | — | — |
| 2025-03-19 | $2.73 | $2.73 | 18,020 | — | — |
| 2025-03-18 | $2.70 | $2.70 | 3,130 | — | — |
| 2025-03-17 | $2.70 | $2.70 | 1,430 | — | — |
| 2025-03-14 | $2.81 | $2.81 | 2,930 | — | — |
| 2025-03-13 | $2.73 | $2.73 | 640 | — | — |
| 2025-03-12 | $2.94 | $2.94 | 7,220 | — | — |
| 2025-03-11 | $2.70 | $2.70 | 10,440 | — | — |
| 2025-03-10 | $2.70 | $2.70 | 4,000 | — | — |
| 2025-03-07 | $2.85 | $2.85 | 7,460 | — | — |
| 2025-03-06 | $2.81 | $2.81 | 2,460 | — | — |
| 2025-03-05 | $2.80 | $2.80 | 2,580 | — | — |
| 2025-03-04 | $2.83 | $2.83 | 2,720 | — | — |
| 2025-03-03 | $2.83 | $2.83 | 22,430 | — | — |
| 2025-02-28 | $3.00 | $3.00 | 6,160 | — | — |
| 2025-02-27 | $3.07 | $3.07 | 16,360 | — | — |
| 2025-02-26 | $3.30 | $3.30 | 4,420 | — | — |
| 2025-02-25 | $3.46 | $3.46 | 10,440 | — | — |
| 2025-02-24 | $3.58 | $3.58 | 5,440 | — | — |
| 2025-02-21 | $3.67 | $3.67 | 6,340 | — | — |
| 2025-02-20 | $3.90 | $3.90 | 5,200 | — | — |
| 2025-02-19 | $3.82 | $3.82 | 13,610 | — | — |
| 2025-02-18 | $3.78 | $3.78 | 6,580 | — | — |
| 2025-02-14 | $4.07 | $4.07 | 6,130 | — | — |
| 2025-02-13 | $3.54 | $3.54 | 2,860 | — | — |
| 2025-02-12 | $3.71 | $3.71 | 5,590 | — | — |
| 2025-02-11 | $3.70 | $3.70 | 3,750 | — | — |
| 2025-02-10 | $3.93 | $3.93 | 11,620 | — | — |
| 2025-02-07 | $3.88 | $3.88 | 2,580 | — | — |
| 2025-02-06 | $4.00 | $4.00 | 3,390 | — | — |
| 2025-02-05 | $4.00 | $4.00 | 1,120 | — | — |
| 2025-02-04 | $4.08 | $4.08 | 6,900 | — | — |
| 2025-02-03 | $4.20 | $4.20 | 1,170 | — | — |
| 2025-01-31 | $4.23 | $4.23 | 980 | — | — |
| 2025-01-30 | $4.44 | $4.44 | 1,770 | — | — |
| 2025-01-29 | $4.31 | $4.31 | 3,270 | — | — |
| 2025-01-28 | $4.56 | $4.56 | 3,600 | — | — |
| 2025-01-27 | $4.40 | $4.40 | 430 | — | — |
| 2025-01-24 | $4.50 | $4.50 | 3,020 | — | — |
| 2025-01-23 | $4.50 | $4.50 | 2,050 | — | — |
| 2025-01-22 | $4.29 | $4.29 | 350 | — | — |
| 2025-01-21 | $4.40 | $4.40 | 1,220 | — | — |
| 2025-01-17 | $4.34 | $4.34 | 7,400 | — | — |
| 2025-01-16 | $4.39 | $4.39 | 3,370 | — | — |
| 2025-01-15 | $4.30 | $4.30 | 7,300 | — | — |
| 2025-01-14 | $4.32 | $4.32 | 49,180 | — | — |
| 2025-01-13 | $4.55 | $4.55 | 3,890 | — | — |
| 2025-01-10 | $4.52 | $4.52 | 2,200 | — | — |
| 2025-01-08 | $4.71 | $4.71 | 4,680 | — | — |
| 2025-01-07 | $5.15 | $5.15 | 3,600 | — | — |
| 2025-01-06 | $4.96 | $4.96 | 4,520 | — | — |
| 2025-01-03 | $5.08 | $5.08 | 10,210 | — | — |
| 2025-01-02 | $5.00 | $5.00 | 4,600 | — | — |