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
- 2016-02-24 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 | $3.34 | $3.34 | 4,827,600 | — | — |
| 2025-12-30 | $3.36 | $3.36 | 4,736,300 | — | — |
| 2025-12-29 | $3.50 | $3.50 | 4,887,700 | — | — |
| 2025-12-26 | $3.82 | $3.82 | 3,570,800 | — | — |
| 2025-12-24 | $3.97 | $3.97 | 3,636,500 | — | — |
| 2025-12-23 | $4.09 | $4.09 | 4,353,100 | — | — |
| 2025-12-22 | $4.16 | $4.16 | 5,879,100 | — | — |
| 2025-12-19 | $3.97 | $3.97 | 17,018,100 | — | — |
| 2025-12-18 | $3.77 | $3.77 | 4,284,900 | — | — |
| 2025-12-17 | $3.64 | $3.64 | 5,709,700 | — | — |
| 2025-12-16 | $4.01 | $4.01 | 4,610,900 | — | — |
| 2025-12-15 | $3.93 | $3.93 | 5,826,900 | — | — |
| 2025-12-12 | $4.09 | $4.09 | 4,535,700 | — | — |
| 2025-12-11 | $4.27 | $4.27 | 5,098,600 | — | — |
| 2025-12-10 | $4.01 | $4.01 | 5,547,900 | — | — |
| 2025-12-09 | $4.25 | $4.25 | 5,822,400 | — | — |
| 2025-12-08 | $4.23 | $4.23 | 5,707,500 | — | — |
| 2025-12-05 | $4.15 | $4.15 | 6,105,600 | — | — |
| 2025-12-04 | $4.19 | $4.19 | 5,953,700 | — | — |
| 2025-12-03 | $3.75 | $3.75 | 3,442,100 | — | — |
| 2025-12-02 | $3.67 | $3.67 | 6,486,000 | — | — |
| 2025-12-01 | $3.38 | $3.38 | 4,559,200 | — | — |
| 2025-11-28 | $3.74 | $3.74 | 3,048,600 | — | — |
| 2025-11-26 | $3.58 | $3.58 | 4,198,200 | — | — |
| 2025-11-25 | $3.56 | $3.56 | 5,014,200 | — | — |
| 2025-11-24 | $3.52 | $3.52 | 7,083,200 | — | — |
| 2025-11-21 | $3.37 | $3.37 | 6,239,800 | — | — |
| 2025-11-20 | $3.51 | $3.51 | 10,078,200 | — | — |
| 2025-11-19 | $4.02 | $4.02 | 12,224,200 | — | — |
| 2025-11-18 | $3.69 | $3.69 | 7,360,500 | — | — |
| 2025-11-17 | $3.37 | $3.37 | 5,235,700 | — | — |
| 2025-11-14 | $3.60 | $3.60 | 7,242,700 | — | — |
| 2025-11-13 | $3.67 | $3.67 | 9,031,400 | — | — |
| 2025-11-12 | $4.35 | $4.35 | 7,849,200 | — | — |
| 2025-11-11 | $4.06 | $4.06 | 5,007,600 | — | — |
| 2025-11-10 | $4.28 | $4.28 | 9,296,700 | — | — |
| 2025-11-07 | $4.43 | $4.43 | 15,696,600 | — | — |
| 2025-11-06 | $3.69 | $3.69 | 8,450,200 | — | — |
| 2025-11-05 | $3.98 | $3.98 | 5,672,600 | — | — |
| 2025-11-04 | $3.93 | $3.93 | 8,403,600 | — | — |
| 2025-11-03 | $4.23 | $4.23 | 11,938,900 | — | — |
| 2025-10-31 | $5.13 | $5.13 | 7,427,000 | — | — |
| 2025-10-30 | $5.11 | $5.11 | 5,753,600 | — | — |
| 2025-10-29 | $5.35 | $5.35 | 6,849,500 | — | — |
| 2025-10-28 | $5.14 | $5.14 | 7,445,300 | — | — |
| 2025-10-27 | $5.39 | $5.39 | 12,026,400 | — | — |
| 2025-10-24 | $5.98 | $5.98 | 15,997,100 | — | — |
| 2025-10-23 | $5.62 | $5.62 | 9,990,500 | — | — |
| 2025-10-22 | $5.94 | $5.94 | 16,879,200 | — | — |
| 2025-10-21 | $6.10 | $6.10 | 21,525,900 | — | — |
| 2025-10-20 | $6.72 | $6.72 | 51,049,700 | — | — |
| 2025-10-17 | $4.85 | $4.85 | 23,545,600 | — | — |
| 2025-10-16 | $5.67 | $5.67 | 55,307,200 | — | — |
| 2025-10-15 | $8.95 | $8.95 | 51,382,200 | — | — |
| 2025-10-14 | $11.33 | $11.33 | 44,094,900 | — | — |
| 2025-10-13 | $9.22 | $9.22 | 45,562,900 | — | — |
| 2025-10-10 | $6.75 | $6.75 | 23,593,000 | — | — |
| 2025-10-09 | $6.24 | $6.24 | 15,974,500 | — | — |
| 2025-10-08 | $5.98 | $5.98 | 16,197,200 | — | — |
| 2025-10-07 | $5.56 | $5.56 | 13,199,700 | — | — |
| 2025-10-06 | $5.36 | $5.36 | 21,275,300 | — | — |
| 2025-10-03 | $4.88 | $4.88 | 18,177,500 | — | — |
| 2025-10-02 | $5.01 | $5.01 | 13,246,100 | — | — |
| 2025-10-01 | $5.19 | $5.19 | 15,397,200 | — | — |
| 2025-09-30 | $4.86 | $4.86 | 11,744,900 | — | — |
| 2025-09-29 | $5.16 | $5.16 | 20,041,800 | — | — |
| 2025-09-26 | $4.38 | $4.38 | 8,149,100 | — | — |
| 2025-09-25 | $4.34 | $4.34 | 13,507,400 | — | — |
| 2025-09-24 | $4.70 | $4.70 | 19,203,300 | — | — |
| 2025-09-23 | $4.13 | $4.13 | 16,365,500 | — | — |
| 2025-09-22 | $3.77 | $3.77 | 13,695,200 | — | — |
| 2025-09-19 | $3.30 | $3.30 | 17,341,400 | — | — |
| 2025-09-18 | $3.00 | $3.00 | 13,409,300 | — | — |
| 2025-09-17 | $2.43 | $2.43 | 4,325,300 | — | — |
| 2025-09-16 | $2.49 | $2.49 | 4,693,500 | — | — |
| 2025-09-15 | $2.39 | $2.39 | 2,810,800 | — | — |
| 2025-09-12 | $2.32 | $2.32 | 1,963,000 | — | — |
| 2025-09-11 | $2.39 | $2.39 | 2,613,700 | — | — |
| 2025-09-10 | $2.28 | $2.28 | 2,908,200 | — | — |
| 2025-09-09 | $2.33 | $2.33 | 3,368,200 | — | — |
| 2025-09-08 | $2.38 | $2.38 | 2,087,100 | — | — |
| 2025-09-05 | $2.40 | $2.40 | 7,268,900 | — | — |
| 2025-09-04 | $2.51 | $2.51 | 3,608,100 | — | — |
| 2025-09-03 | $2.63 | $2.63 | 4,101,700 | — | — |
| 2025-09-02 | $2.41 | $2.41 | 2,689,500 | — | — |
| 2025-08-29 | $2.47 | $2.47 | 1,780,000 | — | — |
| 2025-08-28 | $2.52 | $2.52 | 3,352,200 | — | — |
| 2025-08-27 | $2.62 | $2.62 | 2,722,900 | — | — |
| 2025-08-26 | $2.75 | $2.75 | 3,959,000 | — | — |
| 2025-08-25 | $2.61 | $2.61 | 2,819,400 | — | — |
| 2025-08-22 | $2.64 | $2.64 | 4,765,800 | — | — |
| 2025-08-21 | $2.43 | $2.43 | 2,810,700 | — | — |
| 2025-08-20 | $2.39 | $2.39 | 3,596,500 | — | — |
| 2025-08-19 | $2.37 | $2.37 | 4,941,800 | — | — |
| 2025-08-18 | $2.63 | $2.63 | 4,302,300 | — | — |
| 2025-08-15 | $2.77 | $2.77 | 6,325,700 | — | — |
| 2025-08-14 | $2.72 | $2.72 | 9,517,100 | — | — |
| 2025-08-13 | $2.47 | $2.47 | 6,249,000 | — | — |
| 2025-08-12 | $2.33 | $2.33 | 6,146,600 | — | — |
| 2025-08-11 | $2.25 | $2.25 | 5,665,900 | — | — |
| 2025-08-08 | $2.15 | $2.15 | 3,592,700 | — | — |
| 2025-08-07 | $2.08 | $2.08 | 3,788,200 | — | — |
| 2025-08-06 | $2.16 | $2.16 | 2,598,900 | — | — |
| 2025-08-05 | $2.24 | $2.24 | 2,964,400 | — | — |
| 2025-08-04 | $2.29 | $2.29 | 7,538,400 | — | — |
| 2025-08-01 | $2.20 | $2.20 | 6,104,300 | — | — |
| 2025-07-31 | $2.17 | $2.17 | 3,519,100 | — | — |
| 2025-07-30 | $2.24 | $2.24 | 5,967,900 | — | — |
| 2025-07-29 | $2.35 | $2.35 | 11,830,000 | — | — |
| 2025-07-28 | $2.88 | $2.88 | 8,193,500 | — | — |
| 2025-07-25 | $3.16 | $3.16 | 20,030,800 | — | — |
| 2025-07-24 | $3.37 | $3.37 | 11,953,300 | — | — |
| 2025-07-23 | $3.10 | $3.10 | 13,541,300 | — | — |
| 2025-07-22 | $2.88 | $2.88 | 12,192,300 | — | — |
| 2025-07-21 | $2.56 | $2.56 | 17,477,900 | — | — |
| 2025-07-18 | $2.40 | $2.40 | 7,505,900 | — | — |
| 2025-07-17 | $2.36 | $2.36 | 13,626,700 | — | — |
| 2025-07-16 | $2.09 | $2.09 | 6,659,500 | — | — |
| 2025-07-15 | $1.89 | $1.89 | 3,570,800 | — | — |
| 2025-07-14 | $1.65 | $1.65 | 1,994,000 | — | — |
| 2025-07-11 | $1.68 | $1.68 | 2,053,200 | — | — |
| 2025-07-10 | $1.78 | $1.78 | 1,677,200 | — | — |
| 2025-07-09 | $1.80 | $1.80 | 2,486,500 | — | — |
| 2025-07-08 | $1.97 | $1.97 | 2,912,300 | — | — |
| 2025-07-07 | $1.88 | $1.88 | 2,364,100 | — | — |
| 2025-07-03 | $1.83 | $1.83 | 3,177,000 | — | — |
| 2025-07-02 | $1.88 | $1.88 | 4,819,600 | — | — |
| 2025-07-01 | $1.64 | $1.64 | 4,161,100 | — | — |
| 2025-06-30 | $1.62 | $1.62 | 6,264,800 | — | — |
| 2025-06-27 | $1.46 | $1.46 | 15,952,900 | — | — |
| 2025-06-26 | $1.35 | $1.35 | 1,260,900 | — | — |
| 2025-06-25 | $1.28 | $1.28 | 899,500 | — | — |
| 2025-06-24 | $1.25 | $1.25 | 728,000 | — | — |
| 2025-06-23 | $1.23 | $1.23 | 1,106,600 | — | — |
| 2025-06-20 | $1.27 | $1.27 | 915,500 | — | — |
| 2025-06-18 | $1.34 | $1.34 | 455,100 | — | — |
| 2025-06-17 | $1.30 | $1.30 | 745,500 | — | — |
| 2025-06-16 | $1.32 | $1.32 | 845,100 | — | — |
| 2025-06-13 | $1.32 | $1.32 | 660,200 | — | — |
| 2025-06-12 | $1.37 | $1.37 | 488,000 | — | — |
| 2025-06-11 | $1.37 | $1.37 | 583,900 | — | — |
| 2025-06-10 | $1.38 | $1.38 | 1,156,700 | — | — |
| 2025-06-09 | $1.45 | $1.45 | 883,400 | — | — |
| 2025-06-06 | $1.46 | $1.46 | 817,500 | — | — |
| 2025-06-05 | $1.45 | $1.45 | 829,400 | — | — |
| 2025-06-04 | $1.50 | $1.50 | 982,000 | — | — |
| 2025-06-03 | $1.48 | $1.48 | 1,747,500 | — | — |
| 2025-06-02 | $1.38 | $1.38 | 897,700 | — | — |
| 2025-05-30 | $1.31 | $1.31 | 750,000 | — | — |
| 2025-05-29 | $1.34 | $1.34 | 635,800 | — | — |
| 2025-05-28 | $1.36 | $1.36 | 704,300 | — | — |
| 2025-05-27 | $1.38 | $1.38 | 1,723,800 | — | — |
| 2025-05-23 | $1.32 | $1.32 | 823,700 | — | — |
| 2025-05-22 | $1.29 | $1.29 | 1,141,800 | — | — |
| 2025-05-21 | $1.32 | $1.32 | 954,300 | — | — |
| 2025-05-20 | $1.39 | $1.39 | 995,500 | — | — |
| 2025-05-19 | $1.39 | $1.39 | 1,738,300 | — | — |
| 2025-05-16 | $1.55 | $1.55 | 3,790,700 | — | — |
| 2025-05-15 | $1.58 | $1.58 | 1,717,000 | — | — |
| 2025-05-14 | $1.58 | $1.58 | 2,695,600 | — | — |
| 2025-05-13 | $1.40 | $1.40 | 1,223,400 | — | — |
| 2025-05-12 | $1.34 | $1.34 | 1,633,200 | — | — |
| 2025-05-09 | $1.40 | $1.40 | 856,500 | — | — |
| 2025-05-08 | $1.41 | $1.41 | 1,428,200 | — | — |
| 2025-05-07 | $1.34 | $1.34 | 1,244,300 | — | — |
| 2025-05-06 | $1.41 | $1.41 | 1,260,900 | — | — |
| 2025-05-05 | $1.50 | $1.50 | 2,731,400 | — | — |
| 2025-05-02 | $1.50 | $1.50 | 2,085,900 | — | — |
| 2025-05-01 | $1.56 | $1.56 | 3,513,900 | — | — |
| 2025-04-30 | $1.71 | $1.71 | 9,717,100 | — | — |
| 2025-04-29 | $1.53 | $1.53 | 7,622,200 | — | — |
| 2025-04-28 | $1.15 | $1.15 | 442,900 | — | — |
| 2025-04-25 | $1.15 | $1.15 | 463,300 | — | — |
| 2025-04-24 | $1.20 | $1.20 | 908,500 | — | — |
| 2025-04-23 | $1.11 | $1.11 | 654,700 | — | — |
| 2025-04-22 | $1.07 | $1.07 | 1,153,500 | — | — |
| 2025-04-21 | $1.13 | $1.13 | 992,500 | — | — |
| 2025-04-17 | $1.17 | $1.17 | 1,293,700 | — | — |
| 2025-04-16 | $1.07 | $1.07 | 1,010,700 | — | — |
| 2025-04-15 | $1.06 | $1.06 | 630,000 | — | — |
| 2025-04-14 | $1.02 | $1.02 | 935,000 | — | — |
| 2025-04-11 | $0.99 | $0.99 | 371,300 | — | — |
| 2025-04-10 | $0.97 | $0.97 | 447,300 | — | — |
| 2025-04-09 | $1.00 | $1.00 | 736,800 | — | — |
| 2025-04-08 | $0.92 | $0.92 | 629,800 | — | — |
| 2025-04-07 | $0.99 | $0.99 | 1,173,800 | — | — |
| 2025-04-04 | $0.96 | $0.96 | 1,221,200 | — | — |
| 2025-04-03 | $1.01 | $1.01 | 769,300 | — | — |
| 2025-04-02 | $1.02 | $1.02 | 477,600 | — | — |
| 2025-04-01 | $1.02 | $1.02 | 517,100 | — | — |
| 2025-03-31 | $1.03 | $1.03 | 804,500 | — | — |
| 2025-03-28 | $1.03 | $1.03 | 2,250,400 | — | — |
| 2025-03-27 | $1.18 | $1.18 | 3,171,900 | — | — |
| 2025-03-26 | $1.01 | $1.01 | 426,600 | — | — |
| 2025-03-25 | $1.06 | $1.06 | 1,027,700 | — | — |
| 2025-03-24 | $1.01 | $1.01 | 932,400 | — | — |
| 2025-03-21 | $1.03 | $1.03 | 639,200 | — | — |
| 2025-03-20 | $1.04 | $1.04 | 618,800 | — | — |
| 2025-03-19 | $1.09 | $1.09 | 588,900 | — | — |
| 2025-03-18 | $1.04 | $1.04 | 777,400 | — | — |
| 2025-03-17 | $1.10 | $1.10 | 1,324,200 | — | — |
| 2025-03-14 | $0.98 | $0.98 | 484,900 | — | — |
| 2025-03-13 | $0.95 | $0.95 | 756,000 | — | — |
| 2025-03-12 | $1.00 | $1.00 | 612,900 | — | — |
| 2025-03-11 | $1.00 | $1.00 | 730,000 | — | — |
| 2025-03-10 | $0.94 | $0.94 | 843,000 | — | — |
| 2025-03-07 | $1.01 | $1.01 | 865,400 | — | — |
| 2025-03-06 | $1.00 | $1.00 | 866,500 | — | — |
| 2025-03-05 | $1.02 | $1.02 | 648,700 | — | — |
| 2025-03-04 | $1.01 | $1.01 | 1,449,200 | — | — |
| 2025-03-03 | $0.92 | $0.92 | 1,423,500 | — | — |
| 2025-02-28 | $1.00 | $1.00 | 538,200 | — | — |
| 2025-02-27 | $0.99 | $0.99 | 711,100 | — | — |
| 2025-02-26 | $1.01 | $1.01 | 565,500 | — | — |
| 2025-02-25 | $0.99 | $0.99 | 1,128,300 | — | — |
| 2025-02-24 | $1.02 | $1.02 | 1,408,500 | — | — |
| 2025-02-21 | $0.99 | $0.99 | 2,993,500 | — | — |
| 2025-02-20 | $1.08 | $1.08 | 2,175,800 | — | — |
| 2025-02-19 | $1.19 | $1.19 | 1,319,700 | — | — |
| 2025-02-18 | $1.26 | $1.26 | 1,874,900 | — | — |
| 2025-02-14 | $1.38 | $1.38 | 1,454,000 | — | — |
| 2025-02-13 | $1.30 | $1.30 | 2,267,200 | — | — |
| 2025-02-12 | $1.17 | $1.17 | 1,094,800 | — | — |
| 2025-02-11 | $1.22 | $1.22 | 2,369,400 | — | — |
| 2025-02-10 | $1.28 | $1.28 | 1,351,900 | — | — |
| 2025-02-07 | $1.31 | $1.31 | 1,645,900 | — | — |
| 2025-02-06 | $1.35 | $1.35 | 1,520,300 | — | — |
| 2025-02-05 | $1.43 | $1.43 | 1,514,900 | — | — |
| 2025-02-04 | $1.56 | $1.56 | 1,784,100 | — | — |
| 2025-02-03 | $1.52 | $1.52 | 2,080,200 | — | — |
| 2025-01-31 | $1.62 | $1.62 | 3,008,900 | — | — |
| 2025-01-30 | $1.38 | $1.38 | 890,600 | — | — |
| 2025-01-29 | $1.38 | $1.38 | 2,147,400 | — | — |
| 2025-01-28 | $1.42 | $1.42 | 2,133,800 | — | — |
| 2025-01-27 | $1.32 | $1.32 | 3,829,100 | — | — |
| 2025-01-24 | $1.41 | $1.41 | 3,612,900 | — | — |
| 2025-01-23 | $1.47 | $1.47 | 5,103,500 | — | — |
| 2025-01-22 | $1.76 | $1.76 | 2,200,200 | — | — |
| 2025-01-21 | $1.94 | $1.94 | 4,932,600 | — | — |
| 2025-01-17 | $2.00 | $2.00 | 2,813,500 | — | — |
| 2025-01-16 | $2.02 | $2.02 | 5,915,700 | — | — |
| 2025-01-15 | $1.88 | $1.88 | 2,816,200 | — | — |
| 2025-01-14 | $1.82 | $1.82 | 2,982,800 | — | — |
| 2025-01-13 | $1.85 | $1.85 | 3,363,900 | — | — |
| 2025-01-10 | $2.04 | $2.04 | 4,110,200 | — | — |
| 2025-01-08 | $2.12 | $2.12 | 6,699,400 | — | — |
| 2025-01-07 | $2.21 | $2.21 | 7,337,700 | — | — |
| 2025-01-06 | $2.64 | $2.64 | 12,652,500 | — | — |
| 2025-01-03 | $2.47 | $2.47 | 11,386,800 | — | — |
| 2025-01-02 | $2.13 | $2.13 | 10,541,600 | — | — |