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
- 2020-11-25 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 | $3.44 | $3.44 | 137,300 | — | — |
| 2025-12-30 | $2.74 | $2.74 | 57,300 | — | — |
| 2025-12-29 | $2.52 | $2.52 | 19,700 | — | — |
| 2025-12-26 | $2.56 | $2.56 | 20,100 | — | — |
| 2025-12-24 | $2.33 | $2.33 | 17,800 | — | — |
| 2025-12-23 | $2.52 | $2.52 | 14,500 | — | — |
| 2025-12-22 | $2.63 | $2.63 | 18,000 | — | — |
| 2025-12-19 | $2.71 | $2.71 | 21,100 | — | — |
| 2025-12-18 | $2.60 | $2.60 | 12,000 | — | — |
| 2025-12-17 | $2.45 | $2.45 | 34,200 | — | — |
| 2025-12-16 | $2.73 | $2.73 | 16,700 | — | — |
| 2025-12-15 | $2.68 | $2.68 | 60,400 | — | — |
| 2025-12-12 | $3.07 | $3.07 | 32,900 | — | — |
| 2025-12-11 | $3.14 | $3.14 | 12,700 | — | — |
| 2025-12-10 | $3.21 | $3.21 | 88,100 | — | — |
| 2025-12-09 | $3.04 | $3.04 | 35,100 | — | — |
| 2025-12-08 | $2.90 | $2.90 | 18,800 | — | — |
| 2025-12-05 | $2.97 | $2.97 | 51,800 | — | — |
| 2025-12-04 | $3.07 | $3.07 | 65,500 | — | — |
| 2025-12-03 | $3.09 | $3.09 | 99,300 | — | — |
| 2025-12-02 | $2.64 | $2.64 | 22,700 | — | — |
| 2025-12-01 | $2.57 | $2.57 | 23,700 | — | — |
| 2025-11-28 | $2.74 | $2.74 | 13,000 | — | — |
| 2025-11-26 | $2.74 | $2.74 | 66,700 | — | — |
| 2025-11-25 | $2.66 | $2.66 | 27,900 | — | — |
| 2025-11-24 | $2.44 | $2.44 | 16,900 | — | — |
| 2025-11-21 | $2.33 | $2.33 | 18,300 | — | — |
| 2025-11-20 | $2.35 | $2.35 | 32,400 | — | — |
| 2025-11-19 | $2.33 | $2.33 | 18,900 | — | — |
| 2025-11-18 | $2.40 | $2.40 | 40,400 | — | — |
| 2025-11-17 | $2.35 | $2.35 | 34,600 | — | — |
| 2025-11-14 | $2.42 | $2.42 | 26,800 | — | — |
| 2025-11-13 | $2.58 | $2.58 | 25,700 | — | — |
| 2025-11-12 | $2.64 | $2.64 | 17,800 | — | — |
| 2025-11-11 | $2.62 | $2.62 | 21,700 | — | — |
| 2025-11-10 | $2.45 | $2.45 | 15,600 | — | — |
| 2025-11-07 | $2.42 | $2.42 | 74,100 | — | — |
| 2025-11-06 | $2.42 | $2.42 | 35,800 | — | — |
| 2025-11-05 | $2.70 | $2.70 | 21,700 | — | — |
| 2025-11-04 | $2.60 | $2.60 | 68,500 | — | — |
| 2025-11-03 | $2.98 | $2.98 | 65,500 | — | — |
| 2025-10-31 | $2.95 | $2.95 | 83,100 | — | — |
| 2025-10-30 | $2.83 | $2.83 | 150,200 | — | — |
| 2025-10-29 | $2.74 | $2.74 | 120,300 | — | — |
| 2025-10-28 | $3.21 | $3.21 | 163,400 | — | — |
| 2025-10-27 | $3.23 | $3.23 | 185,600 | — | — |
| 2025-10-24 | $2.81 | $2.81 | 149,700 | — | — |
| 2025-10-23 | $2.55 | $2.55 | 26,900 | — | — |
| 2025-10-22 | $2.46 | $2.46 | 25,100 | — | — |
| 2025-10-21 | $2.46 | $2.46 | 20,700 | — | — |
| 2025-10-20 | $2.55 | $2.55 | 21,000 | — | — |
| 2025-10-17 | $2.45 | $2.45 | 42,200 | — | — |
| 2025-10-16 | $2.58 | $2.58 | 47,200 | — | — |
| 2025-10-15 | $2.61 | $2.61 | 61,700 | — | — |
| 2025-10-14 | $2.65 | $2.65 | 78,500 | — | — |
| 2025-10-13 | $2.81 | $2.81 | 63,300 | — | — |
| 2025-10-10 | $2.69 | $2.69 | 155,900 | — | — |
| 2025-10-09 | $2.92 | $2.92 | 41,800 | — | — |
| 2025-10-08 | $2.95 | $2.95 | 110,200 | — | — |
| 2025-10-07 | $2.61 | $2.61 | 57,100 | — | — |
| 2025-10-06 | $2.71 | $2.71 | 86,100 | — | — |
| 2025-10-03 | $2.78 | $2.78 | 167,000 | — | — |
| 2025-10-02 | $2.54 | $2.54 | 57,700 | — | — |
| 2025-10-01 | $2.59 | $2.59 | 150,500 | — | — |
| 2025-09-30 | $2.53 | $2.53 | 210,600 | — | — |
| 2025-09-29 | $2.61 | $2.61 | 109,100 | — | — |
| 2025-09-26 | $2.28 | $2.28 | 174,100 | — | — |
| 2025-09-25 | $2.53 | $2.53 | 141,700 | — | — |
| 2025-09-24 | $2.74 | $2.74 | 172,500 | — | — |
| 2025-09-23 | $2.81 | $2.81 | 424,400 | — | — |
| 2025-09-22 | $3.32 | $3.32 | 266,400 | — | — |
| 2025-09-19 | $3.47 | $3.47 | 2,414,500 | — | — |
| 2025-09-18 | $3.45 | $3.45 | 953,400 | — | — |
| 2025-09-17 | $3.18 | $3.18 | 1,022,300 | — | — |
| 2025-09-16 | $4.27 | $4.27 | 1,704,500 | — | — |
| 2025-09-15 | $3.21 | $3.21 | 781,900 | — | — |
| 2025-09-12 | $2.62 | $2.62 | 2,120,800 | — | — |
| 2025-09-11 | $3.72 | $3.72 | 1,879,600 | — | — |
| 2025-09-10 | $2.38 | $2.38 | 554,900 | — | — |
| 2025-09-09 | $2.02 | $2.02 | 364,400 | — | — |
| 2025-09-08 | $2.20 | $2.20 | 627,700 | — | — |
| 2025-09-05 | $1.66 | $1.66 | 332,900 | — | — |
| 2025-09-04 | $1.84 | $1.84 | 993,800 | — | — |
| 2025-09-03 | $2.13 | $2.13 | 16,434,200 | — | — |
| 2025-09-02 | $1.62 | $1.62 | 1,997,700 | — | — |
| 2025-08-29 | $1.41 | $1.41 | 40,900 | — | — |
| 2025-08-28 | $1.48 | $1.48 | 74,900 | — | — |
| 2025-08-27 | $1.45 | $1.45 | 209,900 | — | — |
| 2025-08-26 | $1.45 | $1.45 | 197,800 | — | — |
| 2025-08-25 | $1.30 | $1.30 | 34,500 | — | — |
| 2025-08-22 | $1.30 | $1.30 | 29,000 | — | — |
| 2025-08-21 | $1.25 | $1.25 | 35,500 | — | — |
| 2025-08-20 | $1.25 | $1.25 | 34,800 | — | — |
| 2025-08-19 | $1.18 | $1.18 | 104,300 | — | — |
| 2025-08-18 | $1.34 | $1.34 | 247,900 | — | — |
| 2025-08-15 | $1.18 | $1.18 | 30,600 | — | — |
| 2025-08-14 | $1.18 | $1.18 | 10,200 | — | — |
| 2025-08-13 | $1.20 | $1.20 | 38,100 | — | — |
| 2025-08-12 | $1.16 | $1.16 | 48,500 | — | — |
| 2025-08-11 | $1.15 | $1.15 | 22,300 | — | — |
| 2025-08-08 | $1.17 | $1.17 | 22,400 | — | — |
| 2025-08-07 | $1.17 | $1.17 | 18,600 | — | — |
| 2025-08-06 | $1.20 | $1.20 | 35,500 | — | — |
| 2025-08-05 | $1.19 | $1.19 | 13,700 | — | — |
| 2025-08-04 | $1.18 | $1.18 | 8,500 | — | — |
| 2025-08-01 | $1.16 | $1.16 | 102,600 | — | — |
| 2025-07-31 | $1.21 | $1.21 | 28,400 | — | — |
| 2025-07-30 | $1.25 | $1.25 | 122,300 | — | — |
| 2025-07-29 | $1.34 | $1.34 | 54,800 | — | — |
| 2025-07-28 | $1.43 | $1.43 | 64,200 | — | — |
| 2025-07-25 | $1.42 | $1.42 | 76,100 | — | — |
| 2025-07-24 | $1.52 | $1.52 | 244,100 | — | — |
| 2025-07-23 | $1.39 | $1.39 | 217,400 | — | — |
| 2025-07-22 | $1.24 | $1.24 | 144,400 | — | — |
| 2025-07-21 | $1.26 | $1.26 | 54,200 | — | — |
| 2025-07-18 | $1.25 | $1.25 | 139,800 | — | — |
| 2025-07-17 | $1.34 | $1.34 | 88,100 | — | — |
| 2025-07-16 | $1.35 | $1.35 | 238,800 | — | — |
| 2025-07-15 | $1.22 | $1.22 | 551,100 | — | — |
| 2025-07-14 | $1.07 | $1.07 | 12,200 | — | — |
| 2025-07-11 | $1.11 | $1.11 | 14,800 | — | — |
| 2025-07-10 | $1.11 | $1.11 | 24,900 | — | — |
| 2025-07-09 | $1.09 | $1.09 | 54,300 | — | — |
| 2025-07-08 | $1.07 | $1.07 | 35,000 | — | — |
| 2025-07-07 | $1.09 | $1.09 | 63,200 | — | — |
| 2025-07-03 | $1.06 | $1.06 | 30,400 | — | — |
| 2025-07-02 | $1.03 | $1.03 | 112,400 | — | — |
| 2025-07-01 | $0.98 | $0.98 | 230,100 | — | — |
| 2025-06-30 | $1.30 | $1.30 | 992,800 | — | — |
| 2025-06-27 | $0.94 | $0.94 | 8,200 | — | — |
| 2025-06-26 | $0.94 | $0.94 | 63,800 | — | — |
| 2025-06-25 | $0.98 | $0.98 | 25,700 | — | — |
| 2025-06-24 | $0.97 | $0.97 | 170,800 | — | — |
| 2025-06-23 | $0.93 | $0.93 | 174,600 | — | — |
| 2025-06-20 | $0.93 | $0.93 | 36,500 | — | — |
| 2025-06-18 | $0.93 | $0.93 | 276,800 | — | — |
| 2025-06-17 | $0.85 | $0.85 | 23,400 | — | — |
| 2025-06-16 | $0.85 | $0.85 | 41,200 | — | — |
| 2025-06-13 | $0.81 | $0.81 | 22,000 | — | — |
| 2025-06-12 | $0.86 | $0.86 | 7,000 | — | — |
| 2025-06-11 | $0.88 | $0.88 | 10,200 | — | — |
| 2025-06-10 | $0.90 | $0.90 | 22,500 | — | — |
| 2025-06-09 | $0.85 | $0.85 | 11,900 | — | — |
| 2025-06-06 | $0.89 | $0.89 | 32,600 | — | — |
| 2025-06-05 | $0.84 | $0.84 | 20,500 | — | — |
| 2025-06-04 | $0.83 | $0.83 | 21,400 | — | — |
| 2025-06-03 | $0.83 | $0.83 | 25,100 | — | — |
| 2025-06-02 | $0.83 | $0.83 | 22,800 | — | — |
| 2025-05-30 | $0.84 | $0.84 | 37,500 | — | — |
| 2025-05-29 | $0.84 | $0.84 | 14,200 | — | — |
| 2025-05-28 | $0.84 | $0.84 | 35,500 | — | — |
| 2025-05-27 | $0.80 | $0.80 | 190,600 | — | — |
| 2025-05-23 | $0.91 | $0.91 | 224,000 | — | — |
| 2025-05-22 | $0.93 | $0.93 | 1,038,500 | — | — |
| 2025-05-21 | $0.92 | $0.92 | 82,400 | — | — |
| 2025-05-20 | $0.95 | $0.95 | 10,100 | — | — |
| 2025-05-19 | $0.95 | $0.95 | 22,300 | — | — |
| 2025-05-16 | $0.95 | $0.95 | 28,600 | — | — |
| 2025-05-15 | $0.96 | $0.96 | 6,800 | — | — |
| 2025-05-14 | $0.95 | $0.95 | 25,000 | — | — |
| 2025-05-13 | $0.95 | $0.95 | 50,600 | — | — |
| 2025-05-12 | $0.96 | $0.96 | 28,400 | — | — |
| 2025-05-09 | $0.96 | $0.96 | 23,200 | — | — |
| 2025-05-08 | $1.00 | $1.00 | 10,300 | — | — |
| 2025-05-07 | $1.00 | $1.00 | 17,800 | — | — |
| 2025-05-06 | $1.00 | $1.00 | 16,200 | — | — |
| 2025-05-05 | $0.99 | $0.99 | 8,900 | — | — |
| 2025-05-02 | $0.99 | $0.99 | 19,400 | — | — |
| 2025-05-01 | $0.97 | $0.97 | 18,400 | — | — |
| 2025-04-30 | $0.95 | $0.95 | 11,700 | — | — |
| 2025-04-29 | $0.95 | $0.95 | 9,100 | — | — |
| 2025-04-28 | $0.95 | $0.95 | 15,300 | — | — |
| 2025-04-25 | $0.95 | $0.95 | 23,900 | — | — |
| 2025-04-24 | $0.91 | $0.91 | 21,100 | — | — |
| 2025-04-23 | $0.92 | $0.92 | 10,100 | — | — |
| 2025-04-22 | $0.95 | $0.95 | 35,900 | — | — |
| 2025-04-21 | $0.89 | $0.89 | 74,900 | — | — |
| 2025-04-17 | $0.87 | $0.87 | 37,600 | — | — |
| 2025-04-16 | $0.82 | $0.82 | 24,000 | — | — |
| 2025-04-15 | $0.84 | $0.84 | 10,800 | — | — |
| 2025-04-14 | $0.84 | $0.84 | 7,800 | — | — |
| 2025-04-11 | $0.83 | $0.83 | 30,900 | — | — |
| 2025-04-10 | $0.81 | $0.81 | 20,000 | — | — |
| 2025-04-09 | $0.78 | $0.78 | 45,700 | — | — |
| 2025-04-08 | $0.73 | $0.73 | 48,900 | — | — |
| 2025-04-07 | $0.76 | $0.76 | 92,800 | — | — |
| 2025-04-04 | $0.83 | $0.83 | 73,400 | — | — |
| 2025-04-03 | $0.92 | $0.92 | 22,000 | — | — |
| 2025-04-02 | $0.97 | $0.97 | 11,200 | — | — |
| 2025-04-01 | $0.99 | $0.99 | 50,800 | — | — |
| 2025-03-31 | $0.99 | $0.99 | 49,100 | — | — |
| 2025-03-28 | $1.03 | $1.03 | 113,700 | — | — |
| 2025-03-27 | $0.99 | $0.99 | 108,300 | — | — |
| 2025-03-26 | $0.96 | $0.96 | 57,300 | — | — |
| 2025-03-25 | $0.93 | $0.93 | 14,600 | — | — |
| 2025-03-24 | $0.91 | $0.91 | 29,200 | — | — |
| 2025-03-21 | $0.85 | $0.85 | 35,000 | — | — |
| 2025-03-20 | $0.88 | $0.88 | 39,800 | — | — |
| 2025-03-19 | $0.84 | $0.84 | 25,300 | — | — |
| 2025-03-18 | $0.85 | $0.85 | 21,200 | — | — |
| 2025-03-17 | $0.88 | $0.88 | 41,900 | — | — |
| 2025-03-14 | $0.86 | $0.86 | 18,900 | — | — |
| 2025-03-13 | $0.84 | $0.84 | 17,200 | — | — |
| 2025-03-12 | $0.86 | $0.86 | 30,500 | — | — |
| 2025-03-11 | $0.82 | $0.82 | 74,300 | — | — |
| 2025-03-10 | $0.81 | $0.81 | 82,600 | — | — |
| 2025-03-07 | $0.93 | $0.93 | 47,400 | — | — |
| 2025-03-06 | $0.86 | $0.86 | 28,300 | — | — |
| 2025-03-05 | $0.89 | $0.89 | 128,100 | — | — |
| 2025-03-04 | $0.85 | $0.85 | 85,800 | — | — |
| 2025-03-03 | $0.91 | $0.91 | 54,700 | — | — |
| 2025-02-28 | $0.92 | $0.92 | 130,800 | — | — |
| 2025-02-27 | $1.00 | $1.00 | 46,400 | — | — |
| 2025-02-26 | $1.02 | $1.02 | 72,500 | — | — |
| 2025-02-25 | $0.98 | $0.98 | 49,900 | — | — |
| 2025-02-24 | $1.04 | $1.04 | 86,700 | — | — |
| 2025-02-21 | $1.03 | $1.03 | 145,900 | — | — |
| 2025-02-20 | $1.09 | $1.09 | 70,700 | — | — |
| 2025-02-19 | $1.10 | $1.10 | 98,300 | — | — |
| 2025-02-18 | $1.16 | $1.16 | 367,700 | — | — |
| 2025-02-14 | $1.06 | $1.06 | 235,500 | — | — |
| 2025-02-13 | $1.16 | $1.16 | 522,100 | — | — |
| 2025-02-12 | $1.21 | $1.21 | 773,000 | — | — |
| 2025-02-11 | $0.97 | $0.97 | 293,700 | — | — |
| 2025-02-10 | $0.95 | $0.95 | 148,400 | — | — |
| 2025-02-07 | $1.02 | $1.02 | 299,300 | — | — |
| 2025-02-06 | $1.00 | $1.00 | 409,000 | — | — |
| 2025-02-05 | $0.90 | $0.90 | 172,900 | — | — |
| 2025-02-04 | $0.88 | $0.88 | 100,500 | — | — |
| 2025-02-03 | $0.88 | $0.88 | 209,300 | — | — |
| 2025-01-31 | $0.88 | $0.88 | 425,800 | — | — |
| 2025-01-30 | $0.88 | $0.88 | 198,000 | — | — |
| 2025-01-29 | $0.86 | $0.86 | 207,900 | — | — |
| 2025-01-28 | $0.89 | $0.89 | 75,400 | — | — |
| 2025-01-27 | $0.95 | $0.95 | 235,400 | — | — |
| 2025-01-24 | $0.90 | $0.90 | 196,400 | — | — |
| 2025-01-23 | $0.85 | $0.85 | 89,000 | — | — |
| 2025-01-22 | $0.85 | $0.85 | 243,000 | — | — |
| 2025-01-21 | $0.83 | $0.83 | 112,000 | — | — |
| 2025-01-17 | $0.82 | $0.82 | 583,900 | — | — |
| 2025-01-16 | $0.85 | $0.85 | 82,600 | — | — |
| 2025-01-15 | $0.88 | $0.88 | 239,800 | — | — |
| 2025-01-14 | $0.88 | $0.88 | 161,100 | — | — |
| 2025-01-13 | $0.85 | $0.85 | 253,000 | — | — |
| 2025-01-10 | $0.93 | $0.93 | 183,800 | — | — |
| 2025-01-08 | $0.93 | $0.93 | 261,300 | — | — |
| 2025-01-07 | $1.00 | $1.00 | 505,800 | — | — |
| 2025-01-06 | $1.10 | $1.10 | 732,300 | — | — |
| 2025-01-03 | $1.18 | $1.18 | 2,178,600 | — | — |
| 2025-01-02 | $1.38 | $1.38 | 46,873,100 | — | — |