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
- 2022-11-15 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 | $2.41 | $2.41 | 225,600 | — | — |
| 2025-12-30 | $2.44 | $2.44 | 291,600 | — | — |
| 2025-12-29 | $2.36 | $2.36 | 565,700 | — | — |
| 2025-12-26 | $2.44 | $2.44 | 180,900 | — | — |
| 2025-12-24 | $2.39 | $2.39 | 88,800 | — | — |
| 2025-12-23 | $2.32 | $2.32 | 222,200 | — | — |
| 2025-12-22 | $2.32 | $2.32 | 355,200 | — | — |
| 2025-12-19 | $2.16 | $2.16 | 770,300 | — | — |
| 2025-12-18 | $2.26 | $2.26 | 649,800 | — | — |
| 2025-12-17 | $2.31 | $2.31 | 692,900 | — | — |
| 2025-12-16 | $2.42 | $2.42 | 367,200 | — | — |
| 2025-12-15 | $2.57 | $2.57 | 515,300 | — | — |
| 2025-12-12 | $2.53 | $2.53 | 364,800 | — | — |
| 2025-12-11 | $2.61 | $2.61 | 370,300 | — | — |
| 2025-12-10 | $2.62 | $2.62 | 377,700 | — | — |
| 2025-12-09 | $2.49 | $2.49 | 700,200 | — | — |
| 2025-12-08 | $2.52 | $2.52 | 732,900 | — | — |
| 2025-12-05 | $2.37 | $2.37 | 339,000 | — | — |
| 2025-12-04 | $2.41 | $2.41 | 595,200 | — | — |
| 2025-12-03 | $2.28 | $2.28 | 310,300 | — | — |
| 2025-12-02 | $2.20 | $2.20 | 596,800 | — | — |
| 2025-12-01 | $2.42 | $2.42 | 571,600 | — | — |
| 2025-11-28 | $2.36 | $2.36 | 295,500 | — | — |
| 2025-11-26 | $2.36 | $2.36 | 286,900 | — | — |
| 2025-11-25 | $2.32 | $2.32 | 379,600 | — | — |
| 2025-11-24 | $2.36 | $2.36 | 270,700 | — | — |
| 2025-11-21 | $2.30 | $2.30 | 226,400 | — | — |
| 2025-11-20 | $2.26 | $2.26 | 833,000 | — | — |
| 2025-11-19 | $2.36 | $2.36 | 291,700 | — | — |
| 2025-11-18 | $2.43 | $2.43 | 647,200 | — | — |
| 2025-11-17 | $2.38 | $2.38 | 1,343,000 | — | — |
| 2025-11-14 | $2.24 | $2.24 | 1,187,100 | — | — |
| 2025-11-13 | $2.07 | $2.07 | 398,300 | — | — |
| 2025-11-12 | $2.28 | $2.28 | 1,865,500 | — | — |
| 2025-11-11 | $2.07 | $2.07 | 297,400 | — | — |
| 2025-11-10 | $2.03 | $2.03 | 316,500 | — | — |
| 2025-11-07 | $1.88 | $1.88 | 1,016,500 | — | — |
| 2025-11-06 | $2.00 | $2.00 | 412,100 | — | — |
| 2025-11-05 | $2.03 | $2.03 | 1,023,200 | — | — |
| 2025-11-04 | $2.15 | $2.15 | 1,212,500 | — | — |
| 2025-11-03 | $2.33 | $2.33 | 13,077,400 | — | — |
| 2025-10-31 | $1.99 | $1.99 | 195,800 | — | — |
| 2025-10-30 | $1.94 | $1.94 | 206,400 | — | — |
| 2025-10-29 | $1.89 | $1.89 | 265,500 | — | — |
| 2025-10-28 | $1.98 | $1.98 | 546,100 | — | — |
| 2025-10-27 | $2.09 | $2.09 | 323,000 | — | — |
| 2025-10-24 | $2.07 | $2.07 | 306,100 | — | — |
| 2025-10-23 | $2.00 | $2.00 | 348,900 | — | — |
| 2025-10-22 | $1.99 | $1.99 | 422,700 | — | — |
| 2025-10-21 | $2.04 | $2.04 | 607,700 | — | — |
| 2025-10-20 | $1.92 | $1.92 | 233,500 | — | — |
| 2025-10-17 | $1.81 | $1.81 | 214,900 | — | — |
| 2025-10-16 | $1.87 | $1.87 | 555,900 | — | — |
| 2025-10-15 | $1.89 | $1.89 | 322,900 | — | — |
| 2025-10-14 | $1.74 | $1.74 | 245,100 | — | — |
| 2025-10-13 | $1.77 | $1.77 | 577,400 | — | — |
| 2025-10-10 | $1.83 | $1.83 | 738,300 | — | — |
| 2025-10-09 | $1.96 | $1.96 | 436,600 | — | — |
| 2025-10-08 | $1.88 | $1.88 | 365,300 | — | — |
| 2025-10-07 | $1.91 | $1.91 | 710,800 | — | — |
| 2025-10-06 | $1.91 | $1.91 | 424,500 | — | — |
| 2025-10-03 | $1.91 | $1.91 | 559,500 | — | — |
| 2025-10-02 | $1.86 | $1.86 | 282,400 | — | — |
| 2025-10-01 | $1.81 | $1.81 | 390,700 | — | — |
| 2025-09-30 | $1.81 | $1.81 | 539,300 | — | — |
| 2025-09-29 | $1.82 | $1.82 | 996,500 | — | — |
| 2025-09-26 | $1.66 | $1.66 | 305,800 | — | — |
| 2025-09-25 | $1.54 | $1.54 | 330,400 | — | — |
| 2025-09-24 | $1.56 | $1.56 | 529,000 | — | — |
| 2025-09-23 | $1.58 | $1.58 | 407,100 | — | — |
| 2025-09-22 | $1.66 | $1.66 | 505,000 | — | — |
| 2025-09-19 | $1.63 | $1.63 | 423,700 | — | — |
| 2025-09-18 | $1.67 | $1.67 | 370,500 | — | — |
| 2025-09-17 | $1.56 | $1.56 | 889,500 | — | — |
| 2025-09-16 | $1.55 | $1.55 | 640,400 | — | — |
| 2025-09-15 | $1.51 | $1.51 | 640,900 | — | — |
| 2025-09-12 | $1.52 | $1.52 | 884,000 | — | — |
| 2025-09-11 | $1.55 | $1.55 | 1,072,100 | — | — |
| 2025-09-10 | $1.63 | $1.63 | 867,800 | — | — |
| 2025-09-09 | $1.65 | $1.65 | 3,535,100 | — | — |
| 2025-09-08 | $1.79 | $1.79 | 51,978,500 | — | — |
| 2025-09-05 | $1.33 | $1.33 | 7,264,200 | — | — |
| 2025-09-04 | $1.30 | $1.30 | 216,800 | — | — |
| 2025-09-03 | $1.34 | $1.34 | 97,800 | — | — |
| 2025-09-02 | $1.34 | $1.34 | 78,200 | — | — |
| 2025-08-29 | $1.34 | $1.34 | 66,500 | — | — |
| 2025-08-28 | $1.33 | $1.33 | 106,100 | — | — |
| 2025-08-27 | $1.36 | $1.36 | 187,000 | — | — |
| 2025-08-26 | $1.33 | $1.33 | 147,900 | — | — |
| 2025-08-25 | $1.33 | $1.33 | 142,400 | — | — |
| 2025-08-22 | $1.36 | $1.36 | 226,900 | — | — |
| 2025-08-21 | $1.32 | $1.32 | 111,800 | — | — |
| 2025-08-20 | $1.30 | $1.30 | 200,100 | — | — |
| 2025-08-19 | $1.30 | $1.30 | 429,300 | — | — |
| 2025-08-18 | $1.39 | $1.39 | 256,500 | — | — |
| 2025-08-15 | $1.35 | $1.35 | 214,500 | — | — |
| 2025-08-14 | $1.39 | $1.39 | 335,400 | — | — |
| 2025-08-13 | $1.31 | $1.31 | 224,400 | — | — |
| 2025-08-12 | $1.25 | $1.25 | 144,600 | — | — |
| 2025-08-11 | $1.23 | $1.23 | 134,300 | — | — |
| 2025-08-08 | $1.24 | $1.24 | 137,300 | — | — |
| 2025-08-07 | $1.27 | $1.27 | 160,600 | — | — |
| 2025-08-06 | $1.29 | $1.29 | 131,800 | — | — |
| 2025-08-05 | $1.30 | $1.30 | 200,800 | — | — |
| 2025-08-04 | $1.33 | $1.33 | 120,300 | — | — |
| 2025-08-01 | $1.26 | $1.26 | 141,200 | — | — |
| 2025-07-31 | $1.28 | $1.28 | 245,200 | — | — |
| 2025-07-30 | $1.32 | $1.32 | 405,800 | — | — |
| 2025-07-29 | $1.33 | $1.33 | 362,300 | — | — |
| 2025-07-28 | $1.43 | $1.43 | 354,400 | — | — |
| 2025-07-25 | $1.43 | $1.43 | 332,200 | — | — |
| 2025-07-24 | $1.39 | $1.39 | 231,500 | — | — |
| 2025-07-23 | $1.45 | $1.45 | 565,500 | — | — |
| 2025-07-22 | $1.39 | $1.39 | 260,700 | — | — |
| 2025-07-21 | $1.40 | $1.40 | 365,100 | — | — |
| 2025-07-18 | $1.35 | $1.35 | 285,600 | — | — |
| 2025-07-17 | $1.32 | $1.32 | 336,900 | — | — |
| 2025-07-16 | $1.30 | $1.30 | 121,400 | — | — |
| 2025-07-15 | $1.28 | $1.28 | 456,100 | — | — |
| 2025-07-14 | $1.33 | $1.33 | 191,000 | — | — |
| 2025-07-11 | $1.32 | $1.32 | 110,400 | — | — |
| 2025-07-10 | $1.35 | $1.35 | 205,400 | — | — |
| 2025-07-09 | $1.34 | $1.34 | 370,900 | — | — |
| 2025-07-08 | $1.31 | $1.31 | 261,700 | — | — |
| 2025-07-07 | $1.25 | $1.25 | 149,300 | — | — |
| 2025-07-03 | $1.29 | $1.29 | 125,800 | — | — |
| 2025-07-02 | $1.29 | $1.29 | 546,200 | — | — |
| 2025-07-01 | $1.23 | $1.23 | 396,100 | — | — |
| 2025-06-30 | $1.19 | $1.19 | 306,400 | — | — |
| 2025-06-27 | $1.20 | $1.20 | 1,818,100 | — | — |
| 2025-06-26 | $1.31 | $1.31 | 439,500 | — | — |
| 2025-06-25 | $1.33 | $1.33 | 733,700 | — | — |
| 2025-06-24 | $1.24 | $1.24 | 297,800 | — | — |
| 2025-06-23 | $1.18 | $1.18 | 174,200 | — | — |
| 2025-06-20 | $1.18 | $1.18 | 251,200 | — | — |
| 2025-06-18 | $1.24 | $1.24 | 284,400 | — | — |
| 2025-06-17 | $1.21 | $1.21 | 239,900 | — | — |
| 2025-06-16 | $1.22 | $1.22 | 278,000 | — | — |
| 2025-06-13 | $1.20 | $1.20 | 308,100 | — | — |
| 2025-06-12 | $1.27 | $1.27 | 300,400 | — | — |
| 2025-06-11 | $1.27 | $1.27 | 446,900 | — | — |
| 2025-06-10 | $1.28 | $1.28 | 358,600 | — | — |
| 2025-06-09 | $1.28 | $1.28 | 601,400 | — | — |
| 2025-06-06 | $1.35 | $1.35 | 688,600 | — | — |
| 2025-06-05 | $1.25 | $1.25 | 539,300 | — | — |
| 2025-06-04 | $1.23 | $1.23 | 562,800 | — | — |
| 2025-06-03 | $1.16 | $1.16 | 959,900 | — | — |
| 2025-06-02 | $1.11 | $1.11 | 754,100 | — | — |
| 2025-05-30 | $1.05 | $1.05 | 624,500 | — | — |
| 2025-05-29 | $1.10 | $1.10 | 665,200 | — | — |
| 2025-05-28 | $1.10 | $1.10 | 606,000 | — | — |
| 2025-05-27 | $1.10 | $1.10 | 816,800 | — | — |
| 2025-05-23 | $1.17 | $1.17 | 431,400 | — | — |
| 2025-05-22 | $1.15 | $1.15 | 823,100 | — | — |
| 2025-05-21 | $1.15 | $1.15 | 633,600 | — | — |
| 2025-05-20 | $1.25 | $1.25 | 775,500 | — | — |
| 2025-05-19 | $1.18 | $1.18 | 1,273,900 | — | — |
| 2025-05-16 | $1.15 | $1.15 | 1,612,000 | — | — |
| 2025-05-15 | $1.10 | $1.10 | 540,100 | — | — |
| 2025-05-14 | $1.14 | $1.14 | 501,200 | — | — |
| 2025-05-13 | $1.13 | $1.13 | 921,900 | — | — |
| 2025-05-12 | $1.20 | $1.20 | 789,700 | — | — |
| 2025-05-09 | $1.16 | $1.16 | 641,000 | — | — |
| 2025-05-08 | $1.18 | $1.18 | 530,100 | — | — |
| 2025-05-07 | $1.23 | $1.23 | 685,800 | — | — |
| 2025-05-06 | $1.33 | $1.33 | 507,000 | — | — |
| 2025-05-05 | $1.42 | $1.42 | 537,400 | — | — |
| 2025-05-02 | $1.41 | $1.41 | 654,700 | — | — |
| 2025-05-01 | $1.33 | $1.33 | 975,800 | — | — |
| 2025-04-30 | $1.40 | $1.40 | 915,400 | — | — |
| 2025-04-29 | $1.44 | $1.44 | 714,700 | — | — |
| 2025-04-28 | $1.55 | $1.55 | 814,500 | — | — |
| 2025-04-25 | $1.64 | $1.64 | 16,140,800 | — | — |
| 2025-04-24 | $1.99 | $1.99 | 204,200 | — | — |
| 2025-04-23 | $2.00 | $2.00 | 227,500 | — | — |
| 2025-04-22 | $2.03 | $2.03 | 253,200 | — | — |
| 2025-04-21 | $1.91 | $1.91 | 314,600 | — | — |
| 2025-04-17 | $1.81 | $1.81 | 236,500 | — | — |
| 2025-04-16 | $1.85 | $1.85 | 646,400 | — | — |
| 2025-04-15 | $2.15 | $2.15 | 1,545,600 | — | — |
| 2025-04-14 | $1.50 | $1.50 | 218,700 | — | — |
| 2025-04-11 | $1.62 | $1.62 | 108,700 | — | — |
| 2025-04-10 | $1.53 | $1.53 | 166,000 | — | — |
| 2025-04-09 | $1.61 | $1.61 | 246,900 | — | — |
| 2025-04-08 | $1.36 | $1.36 | 296,900 | — | — |
| 2025-04-07 | $1.39 | $1.39 | 169,700 | — | — |
| 2025-04-04 | $1.51 | $1.51 | 317,600 | — | — |
| 2025-04-03 | $1.64 | $1.64 | 174,500 | — | — |
| 2025-04-02 | $1.74 | $1.74 | 288,800 | — | — |
| 2025-04-01 | $1.68 | $1.68 | 569,900 | — | — |
| 2025-03-31 | $2.03 | $2.03 | 275,700 | — | — |
| 2025-03-28 | $2.24 | $2.24 | 436,700 | — | — |
| 2025-03-27 | $2.52 | $2.52 | 524,400 | — | — |
| 2025-03-26 | $2.61 | $2.61 | 1,864,900 | — | — |
| 2025-03-25 | $5.39 | $5.39 | 45,400 | — | — |
| 2025-03-24 | $5.61 | $5.61 | 39,800 | — | — |
| 2025-03-21 | $5.36 | $5.36 | 64,700 | — | — |
| 2025-03-20 | $5.14 | $5.14 | 14,500 | — | — |
| 2025-03-19 | $5.46 | $5.46 | 21,800 | — | — |
| 2025-03-18 | $5.36 | $5.36 | 15,300 | — | — |
| 2025-03-17 | $5.50 | $5.50 | 16,500 | — | — |
| 2025-03-14 | $5.44 | $5.44 | 17,900 | — | — |
| 2025-03-13 | $5.07 | $5.07 | 13,700 | — | — |
| 2025-03-12 | $5.33 | $5.33 | 18,500 | — | — |
| 2025-03-11 | $5.45 | $5.45 | 18,400 | — | — |
| 2025-03-10 | $5.29 | $5.29 | 23,800 | — | — |
| 2025-03-07 | $5.54 | $5.54 | 12,000 | — | — |
| 2025-03-06 | $5.51 | $5.51 | 19,400 | — | — |
| 2025-03-05 | $5.58 | $5.58 | 31,400 | — | — |
| 2025-03-04 | $5.36 | $5.36 | 55,200 | — | — |
| 2025-03-03 | $5.14 | $5.14 | 32,500 | — | — |
| 2025-02-28 | $5.31 | $5.31 | 21,400 | — | — |
| 2025-02-27 | $5.34 | $5.34 | 20,300 | — | — |
| 2025-02-26 | $5.31 | $5.31 | 17,600 | — | — |
| 2025-02-25 | $5.53 | $5.53 | 41,200 | — | — |
| 2025-02-24 | $5.38 | $5.38 | 255,100 | — | — |
| 2025-02-21 | $5.54 | $5.54 | 40,700 | — | — |
| 2025-02-20 | $5.85 | $5.85 | 52,900 | — | — |
| 2025-02-19 | $5.31 | $5.31 | 23,300 | — | — |
| 2025-02-18 | $5.26 | $5.26 | 29,700 | — | — |
| 2025-02-14 | $5.42 | $5.42 | 19,700 | — | — |
| 2025-02-13 | $5.36 | $5.36 | 16,100 | — | — |
| 2025-02-12 | $5.16 | $5.16 | 35,100 | — | — |
| 2025-02-11 | $4.91 | $4.91 | 79,300 | — | — |
| 2025-02-10 | $5.62 | $5.62 | 26,900 | — | — |
| 2025-02-07 | $6.02 | $6.02 | 31,900 | — | — |
| 2025-02-06 | $6.51 | $6.51 | 66,700 | — | — |
| 2025-02-05 | $6.97 | $6.97 | 736,900 | — | — |
| 2025-02-04 | $5.91 | $5.91 | 23,500 | — | — |
| 2025-02-03 | $5.57 | $5.57 | 28,400 | — | — |
| 2025-01-31 | $6.07 | $6.07 | 27,700 | — | — |
| 2025-01-30 | $5.79 | $5.79 | 12,900 | — | — |
| 2025-01-29 | $5.55 | $5.55 | 14,900 | — | — |
| 2025-01-28 | $5.55 | $5.55 | 74,900 | — | — |
| 2025-01-27 | $5.56 | $5.56 | 26,400 | — | — |
| 2025-01-24 | $5.45 | $5.45 | 15,200 | — | — |
| 2025-01-23 | $5.69 | $5.69 | 20,700 | — | — |
| 2025-01-22 | $5.60 | $5.60 | 19,600 | — | — |
| 2025-01-21 | $5.65 | $5.65 | 24,700 | — | — |
| 2025-01-17 | $5.78 | $5.78 | 79,300 | — | — |
| 2025-01-16 | $5.55 | $5.55 | 43,200 | — | — |
| 2025-01-15 | $5.54 | $5.54 | 51,700 | — | — |
| 2025-01-14 | $5.56 | $5.56 | 29,000 | — | — |
| 2025-01-13 | $5.51 | $5.51 | 33,200 | — | — |
| 2025-01-10 | $5.47 | $5.47 | 41,900 | — | — |
| 2025-01-08 | $6.10 | $6.10 | 24,500 | — | — |
| 2025-01-07 | $6.30 | $6.30 | 31,000 | — | — |
| 2025-01-06 | $6.79 | $6.79 | 45,300 | — | — |
| 2025-01-03 | $6.62 | $6.62 | 70,000 | — | — |
| 2025-01-02 | $5.69 | $5.69 | 46,100 | — | — |