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
- 2021-11-11 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 | $2.40 | $2.40 | 1,197,900 | — | — |
| 2025-12-30 | $2.27 | $2.27 | 2,304,300 | — | — |
| 2025-12-29 | $2.49 | $2.49 | 2,393,000 | — | — |
| 2025-12-26 | $2.44 | $2.44 | 3,305,400 | — | — |
| 2025-12-24 | $2.59 | $2.59 | 2,653,300 | — | — |
| 2025-12-23 | $2.74 | $2.74 | 2,528,200 | — | — |
| 2025-12-22 | $2.93 | $2.93 | 5,212,100 | — | — |
| 2025-12-19 | $3.10 | $3.10 | 10,524,900 | — | — |
| 2025-12-18 | $2.71 | $2.71 | 10,398,700 | — | — |
| 2025-12-17 | $3.07 | $3.07 | 36,223,300 | — | — |
| 2025-12-16 | $3.44 | $3.44 | 42,846,100 | — | — |
| 2025-12-15 | $2.63 | $2.63 | 29,030,900 | — | — |
| 2025-12-12 | $2.30 | $2.30 | 64,446,000 | — | — |
| 2025-12-11 | $2.12 | $2.12 | 159,782,400 | — | — |
| 2025-12-10 | $1.55 | $1.55 | 270,417,600 | — | — |
| 2025-12-09 | $0.81 | $0.81 | 1,379,000 | — | — |
| 2025-12-08 | $0.80 | $0.80 | 2,530,400 | — | — |
| 2025-12-05 | $0.73 | $0.73 | 1,378,100 | — | — |
| 2025-12-04 | $0.72 | $0.72 | 963,900 | — | — |
| 2025-12-03 | $0.70 | $0.70 | 1,665,500 | — | — |
| 2025-12-02 | $0.71 | $0.71 | 1,834,400 | — | — |
| 2025-12-01 | $0.72 | $0.72 | 6,569,600 | — | — |
| 2025-11-28 | $0.77 | $0.77 | 100,047,800 | — | — |
| 2025-11-26 | $0.60 | $0.60 | 8,115,200 | — | — |
| 2025-11-25 | $0.58 | $0.58 | 710,300 | — | — |
| 2025-11-24 | $0.66 | $0.66 | 2,607,100 | — | — |
| 2025-11-21 | $0.78 | $0.78 | 9,938,200 | — | — |
| 2025-11-20 | $1.68 | $1.68 | 86,600 | — | — |
| 2025-11-19 | $1.66 | $1.66 | 112,800 | — | — |
| 2025-11-18 | $1.70 | $1.70 | 99,100 | — | — |
| 2025-11-17 | $1.54 | $1.54 | 51,600 | — | — |
| 2025-11-14 | $1.56 | $1.56 | 91,400 | — | — |
| 2025-11-13 | $1.57 | $1.57 | 111,200 | — | — |
| 2025-11-12 | $1.67 | $1.67 | 75,900 | — | — |
| 2025-11-11 | $1.72 | $1.72 | 33,900 | — | — |
| 2025-11-10 | $1.69 | $1.69 | 73,900 | — | — |
| 2025-11-07 | $1.65 | $1.65 | 53,000 | — | — |
| 2025-11-06 | $1.62 | $1.62 | 47,000 | — | — |
| 2025-11-05 | $1.65 | $1.65 | 36,800 | — | — |
| 2025-11-04 | $1.65 | $1.65 | 90,100 | — | — |
| 2025-11-03 | $1.75 | $1.75 | 144,600 | — | — |
| 2025-10-31 | $1.85 | $1.85 | 395,300 | — | — |
| 2025-10-30 | $1.61 | $1.61 | 33,100 | — | — |
| 2025-10-29 | $1.60 | $1.60 | 98,200 | — | — |
| 2025-10-28 | $1.58 | $1.58 | 129,700 | — | — |
| 2025-10-27 | $1.61 | $1.61 | 31,500 | — | — |
| 2025-10-24 | $1.65 | $1.65 | 16,200 | — | — |
| 2025-10-23 | $1.61 | $1.61 | 96,900 | — | — |
| 2025-10-22 | $1.57 | $1.57 | 69,000 | — | — |
| 2025-10-21 | $1.64 | $1.64 | 31,500 | — | — |
| 2025-10-20 | $1.68 | $1.68 | 65,400 | — | — |
| 2025-10-17 | $1.71 | $1.71 | 28,700 | — | — |
| 2025-10-16 | $1.73 | $1.73 | 51,800 | — | — |
| 2025-10-15 | $1.77 | $1.77 | 54,600 | — | — |
| 2025-10-14 | $1.79 | $1.79 | 72,000 | — | — |
| 2025-10-13 | $1.74 | $1.74 | 69,800 | — | — |
| 2025-10-10 | $1.65 | $1.65 | 77,600 | — | — |
| 2025-10-09 | $1.77 | $1.77 | 56,900 | — | — |
| 2025-10-08 | $1.80 | $1.80 | 73,100 | — | — |
| 2025-10-07 | $1.76 | $1.76 | 122,700 | — | — |
| 2025-10-06 | $1.86 | $1.86 | 160,200 | — | — |
| 2025-10-03 | $1.95 | $1.95 | 215,200 | — | — |
| 2025-10-02 | $1.72 | $1.72 | 48,100 | — | — |
| 2025-10-01 | $1.65 | $1.65 | 70,200 | — | — |
| 2025-09-30 | $1.65 | $1.65 | 65,400 | — | — |
| 2025-09-29 | $1.66 | $1.66 | 46,700 | — | — |
| 2025-09-26 | $1.67 | $1.67 | 98,900 | — | — |
| 2025-09-25 | $1.65 | $1.65 | 73,100 | — | — |
| 2025-09-24 | $1.63 | $1.63 | 54,500 | — | — |
| 2025-09-23 | $1.61 | $1.61 | 91,200 | — | — |
| 2025-09-22 | $1.64 | $1.64 | 92,700 | — | — |
| 2025-09-19 | $1.69 | $1.69 | 298,300 | — | — |
| 2025-09-18 | $1.59 | $1.59 | 190,400 | — | — |
| 2025-09-17 | $1.41 | $1.41 | 55,000 | — | — |
| 2025-09-16 | $1.41 | $1.41 | 39,600 | — | — |
| 2025-09-15 | $1.46 | $1.46 | 63,800 | — | — |
| 2025-09-12 | $1.42 | $1.42 | 68,000 | — | — |
| 2025-09-11 | $1.42 | $1.42 | 82,800 | — | — |
| 2025-09-10 | $1.37 | $1.37 | 64,600 | — | — |
| 2025-09-09 | $1.33 | $1.33 | 90,600 | — | — |
| 2025-09-08 | $1.35 | $1.35 | 93,700 | — | — |
| 2025-09-05 | $1.35 | $1.35 | 43,600 | — | — |
| 2025-09-04 | $1.40 | $1.40 | 117,400 | — | — |
| 2025-09-03 | $1.40 | $1.40 | 103,500 | — | — |
| 2025-09-02 | $1.49 | $1.49 | 245,100 | — | — |
| 2025-08-29 | $1.35 | $1.35 | 176,600 | — | — |
| 2025-08-28 | $1.27 | $1.27 | 82,700 | — | — |
| 2025-08-27 | $1.18 | $1.18 | 55,000 | — | — |
| 2025-08-26 | $1.15 | $1.15 | 37,400 | — | — |
| 2025-08-25 | $1.10 | $1.10 | 36,200 | — | — |
| 2025-08-22 | $1.10 | $1.10 | 28,300 | — | — |
| 2025-08-21 | $1.08 | $1.08 | 61,200 | — | — |
| 2025-08-20 | $1.13 | $1.13 | 32,500 | — | — |
| 2025-08-19 | $1.10 | $1.10 | 95,000 | — | — |
| 2025-08-18 | $1.19 | $1.19 | 199,200 | — | — |
| 2025-08-15 | $1.03 | $1.03 | 79,300 | — | — |
| 2025-08-14 | $1.11 | $1.11 | 148,800 | — | — |
| 2025-08-13 | $1.20 | $1.20 | 310,500 | — | — |
| 2025-08-12 | $1.20 | $1.20 | 389,700 | — | — |
| 2025-08-11 | $0.94 | $0.94 | 90,500 | — | — |
| 2025-08-08 | $0.98 | $0.98 | 90,800 | — | — |
| 2025-08-07 | $0.94 | $0.94 | 137,300 | — | — |
| 2025-08-06 | $0.95 | $0.95 | 99,300 | — | — |
| 2025-08-05 | $1.00 | $1.00 | 118,800 | — | — |
| 2025-08-04 | $1.00 | $1.00 | 171,700 | — | — |
| 2025-08-01 | $1.02 | $1.02 | 152,300 | — | — |
| 2025-07-31 | $1.13 | $1.13 | 55,000 | — | — |
| 2025-07-30 | $1.16 | $1.16 | 57,500 | — | — |
| 2025-07-29 | $1.20 | $1.20 | 42,400 | — | — |
| 2025-07-28 | $1.28 | $1.28 | 111,100 | — | — |
| 2025-07-25 | $1.27 | $1.27 | 42,100 | — | — |
| 2025-07-24 | $1.28 | $1.28 | 48,900 | — | — |
| 2025-07-23 | $1.27 | $1.27 | 86,500 | — | — |
| 2025-07-22 | $1.27 | $1.27 | 118,100 | — | — |
| 2025-07-21 | $1.27 | $1.27 | 21,900 | — | — |
| 2025-07-18 | $1.27 | $1.27 | 52,700 | — | — |
| 2025-07-17 | $1.28 | $1.28 | 69,000 | — | — |
| 2025-07-16 | $1.27 | $1.27 | 62,000 | — | — |
| 2025-07-15 | $1.25 | $1.25 | 42,300 | — | — |
| 2025-07-14 | $1.25 | $1.25 | 43,400 | — | — |
| 2025-07-11 | $1.24 | $1.24 | 61,000 | — | — |
| 2025-07-10 | $1.27 | $1.27 | 31,900 | — | — |
| 2025-07-09 | $1.29 | $1.29 | 41,100 | — | — |
| 2025-07-08 | $1.32 | $1.32 | 50,400 | — | — |
| 2025-07-07 | $1.30 | $1.30 | 47,900 | — | — |
| 2025-07-03 | $1.30 | $1.30 | 67,200 | — | — |
| 2025-07-02 | $1.29 | $1.29 | 105,100 | — | — |
| 2025-07-01 | $1.23 | $1.23 | 58,600 | — | — |
| 2025-06-30 | $1.25 | $1.25 | 142,500 | — | — |
| 2025-06-27 | $1.36 | $1.36 | 233,900 | — | — |
| 2025-06-26 | $1.40 | $1.40 | 90,500 | — | — |
| 2025-06-25 | $1.42 | $1.42 | 108,600 | — | — |
| 2025-06-24 | $1.48 | $1.48 | 206,000 | — | — |
| 2025-06-23 | $1.47 | $1.47 | 149,400 | — | — |
| 2025-06-20 | $1.52 | $1.52 | 421,400 | — | — |
| 2025-06-18 | $1.58 | $1.58 | 110,300 | — | — |
| 2025-06-17 | $1.55 | $1.55 | 156,800 | — | — |
| 2025-06-16 | $1.71 | $1.71 | 668,600 | — | — |
| 2025-06-13 | $1.51 | $1.51 | 102,700 | — | — |
| 2025-06-12 | $1.53 | $1.53 | 60,000 | — | — |
| 2025-06-11 | $1.56 | $1.56 | 245,000 | — | — |
| 2025-06-10 | $1.60 | $1.60 | 49,700 | — | — |
| 2025-06-09 | $1.59 | $1.59 | 102,300 | — | — |
| 2025-06-06 | $1.65 | $1.65 | 119,800 | — | — |
| 2025-06-05 | $1.64 | $1.64 | 191,700 | — | — |
| 2025-06-04 | $1.68 | $1.68 | 87,300 | — | — |
| 2025-06-03 | $1.80 | $1.80 | 82,500 | — | — |
| 2025-06-02 | $1.81 | $1.81 | 221,700 | — | — |
| 2025-05-30 | $1.70 | $1.70 | 214,200 | — | — |
| 2025-05-29 | $1.54 | $1.54 | 108,700 | — | — |
| 2025-05-28 | $1.60 | $1.60 | 27,000 | — | — |
| 2025-05-27 | $1.61 | $1.61 | 81,200 | — | — |
| 2025-05-23 | $1.66 | $1.66 | 74,600 | — | — |
| 2025-05-22 | $1.59 | $1.59 | 43,900 | — | — |
| 2025-05-21 | $1.58 | $1.58 | 65,000 | — | — |
| 2025-05-20 | $1.66 | $1.66 | 39,300 | — | — |
| 2025-05-19 | $1.63 | $1.63 | 41,800 | — | — |
| 2025-05-16 | $1.55 | $1.55 | 95,300 | — | — |
| 2025-05-15 | $1.57 | $1.57 | 63,100 | — | — |
| 2025-05-14 | $1.60 | $1.60 | 86,400 | — | — |
| 2025-05-13 | $1.71 | $1.71 | 84,200 | — | — |
| 2025-05-12 | $1.72 | $1.72 | 52,500 | — | — |
| 2025-05-09 | $1.77 | $1.77 | 32,700 | — | — |
| 2025-05-08 | $1.81 | $1.81 | 11,000 | — | — |
| 2025-05-07 | $1.88 | $1.88 | 30,200 | — | — |
| 2025-05-06 | $1.84 | $1.84 | 40,700 | — | — |
| 2025-05-05 | $1.84 | $1.84 | 27,900 | — | — |
| 2025-05-02 | $1.81 | $1.81 | 32,400 | — | — |
| 2025-05-01 | $1.75 | $1.75 | 48,300 | — | — |
| 2025-04-30 | $1.75 | $1.75 | 46,200 | — | — |
| 2025-04-29 | $1.81 | $1.81 | 227,800 | — | — |
| 2025-04-28 | $1.95 | $1.95 | 28,900 | — | — |
| 2025-04-25 | $1.99 | $1.99 | 135,100 | — | — |
| 2025-04-24 | $1.92 | $1.92 | 128,700 | — | — |
| 2025-04-23 | $1.59 | $1.59 | 20,400 | — | — |
| 2025-04-22 | $1.55 | $1.55 | 14,300 | — | — |
| 2025-04-21 | $1.52 | $1.52 | 47,200 | — | — |
| 2025-04-17 | $1.63 | $1.63 | 50,500 | — | — |
| 2025-04-16 | $1.66 | $1.66 | 63,400 | — | — |
| 2025-04-15 | $1.65 | $1.65 | 35,400 | — | — |
| 2025-04-14 | $1.66 | $1.66 | 27,000 | — | — |
| 2025-04-11 | $1.68 | $1.68 | 41,200 | — | — |
| 2025-04-10 | $1.63 | $1.63 | 57,100 | — | — |
| 2025-04-09 | $1.68 | $1.68 | 36,900 | — | — |
| 2025-04-08 | $1.64 | $1.64 | 53,300 | — | — |
| 2025-04-07 | $1.65 | $1.65 | 98,200 | — | — |
| 2025-04-04 | $1.69 | $1.69 | 249,900 | — | — |
| 2025-04-03 | $1.83 | $1.83 | 94,600 | — | — |
| 2025-04-02 | $1.96 | $1.96 | 49,800 | — | — |
| 2025-04-01 | $2.00 | $2.00 | 61,000 | — | — |
| 2025-03-31 | $2.01 | $2.01 | 42,500 | — | — |
| 2025-03-28 | $1.95 | $1.95 | 30,600 | — | — |
| 2025-03-27 | $2.01 | $2.01 | 49,200 | — | — |
| 2025-03-26 | $1.94 | $1.94 | 37,700 | — | — |
| 2025-03-25 | $1.92 | $1.92 | 57,000 | — | — |
| 2025-03-24 | $1.98 | $1.98 | 43,800 | — | — |
| 2025-03-21 | $1.98 | $1.98 | 82,400 | — | — |
| 2025-03-20 | $1.96 | $1.96 | 75,500 | — | — |
| 2025-03-19 | $2.01 | $2.01 | 60,000 | — | — |
| 2025-03-18 | $2.08 | $2.08 | 30,400 | — | — |
| 2025-03-17 | $2.11 | $2.11 | 59,600 | — | — |
| 2025-03-14 | $2.05 | $2.05 | 84,200 | — | — |
| 2025-03-13 | $2.02 | $2.02 | 27,100 | — | — |
| 2025-03-12 | $2.08 | $2.08 | 61,400 | — | — |
| 2025-03-11 | $2.09 | $2.09 | 55,100 | — | — |
| 2025-03-10 | $2.03 | $2.03 | 136,200 | — | — |
| 2025-03-07 | $2.19 | $2.19 | 48,100 | — | — |
| 2025-03-06 | $2.12 | $2.12 | 74,700 | — | — |
| 2025-03-05 | $2.11 | $2.11 | 35,300 | — | — |
| 2025-03-04 | $2.03 | $2.03 | 78,900 | — | — |
| 2025-03-03 | $1.99 | $1.99 | 66,800 | — | — |
| 2025-02-28 | $2.02 | $2.02 | 38,000 | — | — |
| 2025-02-27 | $1.95 | $1.95 | 88,700 | — | — |
| 2025-02-26 | $1.99 | $1.99 | 74,100 | — | — |
| 2025-02-25 | $1.97 | $1.97 | 167,300 | — | — |
| 2025-02-24 | $2.04 | $2.04 | 108,700 | — | — |
| 2025-02-21 | $2.08 | $2.08 | 86,000 | — | — |
| 2025-02-20 | $2.11 | $2.11 | 109,800 | — | — |
| 2025-02-19 | $2.18 | $2.18 | 32,000 | — | — |
| 2025-02-18 | $2.18 | $2.18 | 143,200 | — | — |
| 2025-02-14 | $2.13 | $2.13 | 247,300 | — | — |
| 2025-02-13 | $2.18 | $2.18 | 312,300 | — | — |
| 2025-02-12 | $2.24 | $2.24 | 66,900 | — | — |
| 2025-02-11 | $2.29 | $2.29 | 41,200 | — | — |
| 2025-02-10 | $2.36 | $2.36 | 83,300 | — | — |
| 2025-02-07 | $2.38 | $2.38 | 54,100 | — | — |
| 2025-02-06 | $2.44 | $2.44 | 90,600 | — | — |
| 2025-02-05 | $2.48 | $2.48 | 114,300 | — | — |
| 2025-02-04 | $2.36 | $2.36 | 66,400 | — | — |
| 2025-02-03 | $2.23 | $2.23 | 59,700 | — | — |
| 2025-01-31 | $2.40 | $2.40 | 223,100 | — | — |
| 2025-01-30 | $2.25 | $2.25 | 123,000 | — | — |
| 2025-01-29 | $2.17 | $2.17 | 373,100 | — | — |
| 2025-01-28 | $2.12 | $2.12 | 228,400 | — | — |
| 2025-01-27 | $2.15 | $2.15 | 121,900 | — | — |
| 2025-01-24 | $2.12 | $2.12 | 72,100 | — | — |
| 2025-01-23 | $2.15 | $2.15 | 83,000 | — | — |
| 2025-01-22 | $2.14 | $2.14 | 51,500 | — | — |
| 2025-01-21 | $2.14 | $2.14 | 47,800 | — | — |
| 2025-01-17 | $2.14 | $2.14 | 72,000 | — | — |
| 2025-01-16 | $2.14 | $2.14 | 31,900 | — | — |
| 2025-01-15 | $2.23 | $2.23 | 118,700 | — | — |
| 2025-01-14 | $2.09 | $2.09 | 58,100 | — | — |
| 2025-01-13 | $2.05 | $2.05 | 103,400 | — | — |
| 2025-01-10 | $2.11 | $2.11 | 94,700 | — | — |
| 2025-01-08 | $2.13 | $2.13 | 27,600 | — | — |
| 2025-01-07 | $2.16 | $2.16 | 72,800 | — | — |
| 2025-01-06 | $2.27 | $2.27 | 229,200 | — | — |
| 2025-01-03 | $2.24 | $2.24 | 210,200 | — | — |
| 2025-01-02 | $2.35 | $2.35 | 23,100 | — | — |