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
- 2017-09-01 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 | $1.50 | $1.50 | 20,100 | — | — |
| 2025-12-30 | $1.56 | $1.56 | 11,000 | — | — |
| 2025-12-29 | $1.58 | $1.58 | 92,500 | — | — |
| 2025-12-26 | $1.65 | $1.65 | 43,100 | — | — |
| 2025-12-24 | $1.56 | $1.56 | 88,200 | — | — |
| 2025-12-23 | $1.66 | $1.66 | 3,700 | — | — |
| 2025-12-22 | $1.73 | $1.73 | 14,800 | — | — |
| 2025-12-19 | $1.80 | $1.80 | 19,100 | — | — |
| 2025-12-18 | $1.80 | $1.80 | 4,200 | — | — |
| 2025-12-17 | $1.85 | $1.85 | 6,600 | — | — |
| 2025-12-16 | $1.87 | $1.87 | 2,200 | — | — |
| 2025-12-15 | $1.88 | $1.88 | 4,800 | — | — |
| 2025-12-12 | $1.99 | $1.99 | 21,400 | — | — |
| 2025-12-11 | $1.68 | $1.68 | 15,900 | — | — |
| 2025-12-10 | $1.98 | $1.98 | 13,600 | — | — |
| 2025-12-09 | $1.93 | $1.93 | 13,400 | — | — |
| 2025-12-08 | $2.02 | $2.02 | 7,800 | — | — |
| 2025-12-05 | $2.09 | $2.09 | 12,400 | — | — |
| 2025-12-04 | $2.01 | $2.01 | 10,900 | — | — |
| 2025-12-03 | $2.11 | $2.11 | 29,500 | — | — |
| 2025-12-02 | $2.21 | $2.21 | 9,300 | — | — |
| 2025-12-01 | $2.24 | $2.24 | 7,200 | — | — |
| 2025-11-28 | $2.16 | $2.16 | 4,100 | — | — |
| 2025-11-26 | $2.18 | $2.18 | 12,200 | — | — |
| 2025-11-25 | $2.34 | $2.34 | 13,400 | — | — |
| 2025-11-24 | $2.43 | $2.43 | 36,400 | — | — |
| 2025-11-21 | $2.43 | $2.43 | 46,400 | — | — |
| 2025-11-20 | $2.66 | $2.66 | 8,500 | — | — |
| 2025-11-19 | $2.58 | $2.58 | 18,600 | — | — |
| 2025-11-18 | $2.81 | $2.81 | 11,800 | — | — |
| 2025-11-17 | $2.78 | $2.78 | 46,900 | — | — |
| 2025-11-14 | $2.58 | $2.58 | 6,600 | — | — |
| 2025-11-13 | $2.65 | $2.65 | 3,900 | — | — |
| 2025-11-12 | $2.65 | $2.65 | 3,100 | — | — |
| 2025-11-11 | $2.74 | $2.74 | 1,700 | — | — |
| 2025-11-10 | $2.73 | $2.73 | 11,600 | — | — |
| 2025-11-07 | $2.79 | $2.79 | 55,300 | — | — |
| 2025-11-06 | $2.92 | $2.92 | 31,300 | — | — |
| 2025-11-05 | $3.09 | $3.09 | 68,200 | — | — |
| 2025-11-04 | $2.91 | $2.91 | 130,700 | — | — |
| 2025-11-03 | $2.55 | $2.55 | 33,900 | — | — |
| 2025-10-31 | $2.44 | $2.44 | 83,200 | — | — |
| 2025-10-30 | $2.15 | $2.15 | 24,200 | — | — |
| 2025-10-29 | $2.19 | $2.19 | 29,500 | — | — |
| 2025-10-28 | $2.15 | $2.15 | 11,200 | — | — |
| 2025-10-27 | $2.21 | $2.21 | 10,500 | — | — |
| 2025-10-24 | $2.30 | $2.30 | 47,700 | — | — |
| 2025-10-23 | $2.17 | $2.17 | 31,700 | — | — |
| 2025-10-22 | $2.02 | $2.02 | 49,300 | — | — |
| 2025-10-21 | $2.12 | $2.12 | 145,100 | — | — |
| 2025-10-20 | $1.97 | $1.97 | 30,500 | — | — |
| 2025-10-17 | $2.09 | $2.09 | 25,500 | — | — |
| 2025-10-16 | $2.16 | $2.16 | 29,600 | — | — |
| 2025-10-15 | $2.32 | $2.32 | 36,400 | — | — |
| 2025-10-14 | $2.27 | $2.27 | 15,600 | — | — |
| 2025-10-13 | $2.40 | $2.40 | 14,200 | — | — |
| 2025-10-10 | $2.40 | $2.40 | 21,300 | — | — |
| 2025-10-09 | $2.62 | $2.62 | 44,000 | — | — |
| 2025-10-08 | $2.50 | $2.50 | 39,600 | — | — |
| 2025-10-07 | $2.77 | $2.77 | 58,200 | — | — |
| 2025-10-06 | $2.55 | $2.55 | 45,100 | — | — |
| 2025-10-03 | $2.49 | $2.49 | 61,700 | — | — |
| 2025-10-02 | $2.48 | $2.48 | 34,600 | — | — |
| 2025-10-01 | $2.25 | $2.25 | 29,000 | — | — |
| 2025-09-30 | $2.20 | $2.20 | 50,700 | — | — |
| 2025-09-29 | $2.36 | $2.36 | 68,800 | — | — |
| 2025-09-26 | $2.60 | $2.60 | 68,700 | — | — |
| 2025-09-25 | $2.55 | $2.55 | 110,300 | — | — |
| 2025-09-24 | $2.33 | $2.33 | 19,400 | — | — |
| 2025-09-23 | $2.32 | $2.32 | 48,200 | — | — |
| 2025-09-22 | $2.31 | $2.31 | 45,400 | — | — |
| 2025-09-19 | $2.34 | $2.34 | 36,200 | — | — |
| 2025-09-18 | $2.20 | $2.20 | 36,400 | — | — |
| 2025-09-17 | $2.17 | $2.17 | 98,700 | — | — |
| 2025-09-16 | $2.33 | $2.33 | 107,800 | — | — |
| 2025-09-15 | $2.61 | $2.61 | 262,000 | — | — |
| 2025-09-12 | $2.33 | $2.33 | 144,600 | — | — |
| 2025-09-11 | $2.16 | $2.16 | 343,800 | — | — |
| 2025-09-10 | $2.47 | $2.47 | 1,893,000 | — | — |
| 2025-09-09 | $1.98 | $1.98 | 126,000 | — | — |
| 2025-09-08 | $1.86 | $1.86 | 18,100 | — | — |
| 2025-09-05 | $1.85 | $1.85 | 13,600 | — | — |
| 2025-09-04 | $1.87 | $1.87 | 34,200 | — | — |
| 2025-09-03 | $1.91 | $1.91 | 78,300 | — | — |
| 2025-09-02 | $1.90 | $1.90 | 41,600 | — | — |
| 2025-08-29 | $1.97 | $1.97 | 5,300 | — | — |
| 2025-08-28 | $1.93 | $1.93 | 8,500 | — | — |
| 2025-08-27 | $1.97 | $1.97 | 11,000 | — | — |
| 2025-08-26 | $2.00 | $2.00 | 17,200 | — | — |
| 2025-08-25 | $1.93 | $1.93 | 13,000 | — | — |
| 2025-08-22 | $1.87 | $1.87 | 10,200 | — | — |
| 2025-08-21 | $1.81 | $1.81 | 8,600 | — | — |
| 2025-08-20 | $1.80 | $1.80 | 22,700 | — | — |
| 2025-08-19 | $1.84 | $1.84 | 79,200 | — | — |
| 2025-08-18 | $1.82 | $1.82 | 25,900 | — | — |
| 2025-08-15 | $1.92 | $1.92 | 13,500 | — | — |
| 2025-08-14 | $1.99 | $1.99 | 103,900 | — | — |
| 2025-08-13 | $1.86 | $1.86 | 11,800 | — | — |
| 2025-08-12 | $1.89 | $1.89 | 4,300 | — | — |
| 2025-08-11 | $1.84 | $1.84 | 23,800 | — | — |
| 2025-08-08 | $1.91 | $1.91 | 16,500 | — | — |
| 2025-08-07 | $1.94 | $1.94 | 13,600 | — | — |
| 2025-08-06 | $1.91 | $1.91 | 17,200 | — | — |
| 2025-08-05 | $2.01 | $2.01 | 59,100 | — | — |
| 2025-08-04 | $1.96 | $1.96 | 9,200 | — | — |
| 2025-08-01 | $2.01 | $2.01 | 30,100 | — | — |
| 2025-07-31 | $2.15 | $2.15 | 29,500 | — | — |
| 2025-07-30 | $2.31 | $2.31 | 25,600 | — | — |
| 2025-07-29 | $2.35 | $2.35 | 19,000 | — | — |
| 2025-07-28 | $2.46 | $2.46 | 34,600 | — | — |
| 2025-07-25 | $2.41 | $2.41 | 82,700 | — | — |
| 2025-07-24 | $2.41 | $2.41 | 119,800 | — | — |
| 2025-07-23 | $2.54 | $2.54 | 55,300 | — | — |
| 2025-07-22 | $2.50 | $2.50 | 34,000 | — | — |
| 2025-07-21 | $2.39 | $2.39 | 120,300 | — | — |
| 2025-07-18 | $2.78 | $2.78 | 197,800 | — | — |
| 2025-07-17 | $2.67 | $2.67 | 145,600 | — | — |
| 2025-07-16 | $2.86 | $2.86 | 342,700 | — | — |
| 2025-07-15 | $2.64 | $2.64 | 2,028,500 | — | — |
| 2025-07-14 | $2.03 | $2.03 | 45,700 | — | — |
| 2025-07-11 | $1.92 | $1.92 | 93,900 | — | — |
| 2025-07-10 | $1.99 | $1.99 | 23,200 | — | — |
| 2025-07-09 | $1.97 | $1.97 | 48,300 | — | — |
| 2025-07-08 | $2.07 | $2.07 | 180,100 | — | — |
| 2025-07-07 | $2.05 | $2.05 | 74,500 | — | — |
| 2025-07-03 | $2.18 | $2.18 | 67,200 | — | — |
| 2025-07-02 | $2.13 | $2.13 | 115,600 | — | — |
| 2025-07-01 | $2.02 | $2.02 | 6,500 | — | — |
| 2025-06-30 | $2.06 | $2.06 | 13,000 | — | — |
| 2025-06-27 | $1.95 | $1.95 | 12,100 | — | — |
| 2025-06-26 | $2.03 | $2.03 | 19,000 | — | — |
| 2025-06-25 | $1.98 | $1.98 | 27,400 | — | — |
| 2025-06-24 | $2.10 | $2.10 | 20,500 | — | — |
| 2025-06-23 | $2.03 | $2.03 | 34,400 | — | — |
| 2025-06-20 | $2.21 | $2.21 | 10,800 | — | — |
| 2025-06-18 | $2.27 | $2.27 | 35,600 | — | — |
| 2025-06-17 | $2.25 | $2.25 | 18,400 | — | — |
| 2025-06-16 | $2.31 | $2.31 | 13,600 | — | — |
| 2025-06-13 | $2.27 | $2.27 | 44,300 | — | — |
| 2025-06-12 | $2.43 | $2.43 | 31,500 | — | — |
| 2025-06-11 | $2.51 | $2.51 | 30,100 | — | — |
| 2025-06-10 | $2.52 | $2.52 | 24,400 | — | — |
| 2025-06-09 | $2.40 | $2.40 | 78,500 | — | — |
| 2025-06-06 | $2.34 | $2.34 | 26,200 | — | — |
| 2025-06-05 | $2.39 | $2.39 | 30,600 | — | — |
| 2025-06-04 | $2.38 | $2.38 | 18,600 | — | — |
| 2025-06-03 | $2.26 | $2.26 | 64,000 | — | — |
| 2025-06-02 | $2.46 | $2.46 | 64,500 | — | — |
| 2025-05-30 | $2.41 | $2.41 | 92,900 | — | — |
| 2025-05-29 | $2.27 | $2.27 | 58,500 | — | — |
| 2025-05-28 | $2.48 | $2.48 | 61,500 | — | — |
| 2025-05-27 | $2.44 | $2.44 | 90,900 | — | — |
| 2025-05-23 | $2.75 | $2.75 | 42,500 | — | — |
| 2025-05-22 | $2.75 | $2.75 | 96,800 | — | — |
| 2025-05-21 | $2.78 | $2.78 | 1,898,900 | — | — |
| 2025-05-20 | $3.49 | $3.49 | 174,900 | — | — |
| 2025-05-19 | $3.59 | $3.59 | 539,600 | — | — |
| 2025-05-16 | $2.89 | $2.89 | 181,200 | — | — |
| 2025-05-15 | $3.14 | $3.14 | 443,600 | — | — |
| 2025-05-14 | $2.88 | $2.88 | 541,000 | — | — |
| 2025-05-13 | $2.50 | $2.50 | 976,200 | — | — |
| 2025-05-12 | $2.84 | $2.84 | 1,956,100 | — | — |
| 2025-05-09 | $3.99 | $3.99 | 47,048,500 | — | — |
| 2025-05-08 | $2.52 | $2.52 | 90,563,000 | — | — |
| 2025-05-07 | $1.13 | $1.13 | 1,722,700 | — | — |
| 2025-05-06 | $1.06 | $1.06 | 2,500 | — | — |
| 2025-05-05 | $1.04 | $1.04 | 2,700 | — | — |
| 2025-05-02 | $1.02 | $1.02 | 0 | — | — |
| 2025-05-01 | $1.02 | $1.02 | 1,400 | — | — |
| 2025-04-30 | $1.01 | $1.01 | 3,300 | — | — |
| 2025-04-29 | $1.08 | $1.08 | 8,100 | — | — |
| 2025-04-28 | $1.10 | $1.10 | 16,000 | — | — |
| 2025-04-25 | $1.10 | $1.10 | 14,300 | — | — |
| 2025-04-24 | $1.02 | $1.02 | 13,800 | — | — |
| 2025-04-23 | $1.00 | $1.00 | 1,300 | — | — |
| 2025-04-22 | $1.04 | $1.04 | 19,700 | — | — |
| 2025-04-21 | $0.96 | $0.96 | 2,400 | — | — |
| 2025-04-17 | $1.02 | $1.02 | 16,300 | — | — |
| 2025-04-16 | $0.89 | $0.89 | 1,700 | — | — |
| 2025-04-15 | $0.90 | $0.90 | 10,100 | — | — |
| 2025-04-14 | $0.94 | $0.94 | 37,000 | — | — |
| 2025-04-11 | $0.93 | $0.93 | 16,200 | — | — |
| 2025-04-10 | $0.90 | $0.90 | 134,000 | — | — |
| 2025-04-09 | $0.95 | $0.95 | 37,400 | — | — |
| 2025-04-08 | $0.96 | $0.96 | 5,400 | — | — |
| 2025-04-07 | $1.12 | $1.12 | 5,900 | — | — |
| 2025-04-04 | $1.05 | $1.05 | 28,900 | — | — |
| 2025-04-03 | $1.20 | $1.20 | 7,900 | — | — |
| 2025-04-02 | $1.25 | $1.25 | 32,300 | — | — |
| 2025-04-01 | $1.29 | $1.29 | 2,300 | — | — |
| 2025-03-31 | $1.27 | $1.27 | 11,100 | — | — |
| 2025-03-28 | $1.31 | $1.31 | 3,600 | — | — |
| 2025-03-27 | $1.37 | $1.37 | 3,600 | — | — |
| 2025-03-26 | $1.36 | $1.36 | 4,700 | — | — |
| 2025-03-25 | $1.36 | $1.36 | 5,900 | — | — |
| 2025-03-24 | $1.35 | $1.35 | 11,800 | — | — |
| 2025-03-21 | $1.36 | $1.36 | 17,400 | — | — |
| 2025-03-20 | $1.42 | $1.42 | 11,300 | — | — |
| 2025-03-19 | $1.41 | $1.41 | 152,600 | — | — |
| 2025-03-18 | $1.27 | $1.27 | 26,800 | — | — |
| 2025-03-17 | $1.28 | $1.28 | 12,000 | — | — |
| 2025-03-14 | $1.30 | $1.30 | 10,300 | — | — |
| 2025-03-13 | $1.31 | $1.31 | 7,600 | — | — |
| 2025-03-12 | $1.40 | $1.40 | 10,000 | — | — |
| 2025-03-11 | $1.35 | $1.35 | 23,900 | — | — |
| 2025-03-10 | $1.33 | $1.33 | 8,200 | — | — |
| 2025-03-07 | $1.41 | $1.41 | 10,200 | — | — |
| 2025-03-06 | $1.48 | $1.48 | 12,400 | — | — |
| 2025-03-05 | $1.44 | $1.44 | 25,300 | — | — |
| 2025-03-04 | $1.34 | $1.34 | 43,200 | — | — |
| 2025-03-03 | $1.52 | $1.52 | 92,700 | — | — |
| 2025-02-28 | $1.65 | $1.65 | 21,700 | — | — |
| 2025-02-27 | $1.76 | $1.76 | 8,500 | — | — |
| 2025-02-26 | $1.78 | $1.78 | 16,600 | — | — |
| 2025-02-25 | $1.85 | $1.85 | 28,300 | — | — |
| 2025-02-24 | $1.94 | $1.94 | 19,400 | — | — |
| 2025-02-21 | $1.92 | $1.92 | 68,300 | — | — |
| 2025-02-20 | $1.86 | $1.86 | 75,600 | — | — |
| 2025-02-19 | $1.78 | $1.78 | 77,900 | — | — |
| 2025-02-18 | $1.78 | $1.78 | 44,800 | — | — |
| 2025-02-14 | $1.98 | $1.98 | 28,600 | — | — |
| 2025-02-13 | $2.02 | $2.02 | 63,900 | — | — |
| 2025-02-12 | $2.16 | $2.16 | 56,300 | — | — |
| 2025-02-11 | $2.24 | $2.24 | 42,900 | — | — |
| 2025-02-10 | $2.20 | $2.20 | 114,000 | — | — |
| 2025-02-07 | $2.64 | $2.64 | 66,800 | — | — |
| 2025-02-06 | $2.62 | $2.62 | 25,200 | — | — |
| 2025-02-05 | $2.53 | $2.53 | 70,600 | — | — |
| 2025-02-04 | $2.67 | $2.67 | 46,700 | — | — |
| 2025-02-03 | $2.96 | $2.96 | 131,400 | — | — |
| 2025-01-31 | $3.18 | $3.18 | 972,400 | — | — |
| 2025-01-30 | $0.39 | $0.39 | 2,881,100 | — | — |
| 2025-01-29 | $0.49 | $0.49 | 3,097,200 | — | — |
| 2025-01-28 | $0.82 | $0.82 | 25,280,700 | — | — |
| 2025-01-27 | $0.68 | $0.68 | 8,529,400 | — | — |
| 2025-01-24 | $0.66 | $0.66 | 182,100 | — | — |
| 2025-01-23 | $0.60 | $0.60 | 53,100 | — | — |
| 2025-01-22 | $0.64 | $0.64 | 58,400 | — | — |
| 2025-01-21 | $0.61 | $0.61 | 25,900 | — | — |
| 2025-01-17 | $0.58 | $0.58 | 21,700 | — | — |
| 2025-01-16 | $0.57 | $0.57 | 83,400 | — | — |
| 2025-01-15 | $0.58 | $0.58 | 18,300 | — | — |
| 2025-01-14 | $0.57 | $0.57 | 18,600 | — | — |
| 2025-01-13 | $0.61 | $0.61 | 17,700 | — | — |
| 2025-01-10 | $0.63 | $0.63 | 13,800 | — | — |
| 2025-01-08 | $0.62 | $0.62 | 23,100 | — | — |
| 2025-01-07 | $0.66 | $0.66 | 129,100 | — | — |
| 2025-01-06 | $0.69 | $0.69 | 19,900 | — | — |
| 2025-01-03 | $0.68 | $0.68 | 47,400 | — | — |
| 2025-01-02 | $0.65 | $0.65 | 25,000 | — | — |