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
- 2022-01-31 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 | $1.95 | $1.95 | 1,567,000 | — | — |
| 2025-12-30 | $1.94 | $1.94 | 1,429,600 | — | — |
| 2025-12-29 | $1.96 | $1.96 | 2,265,700 | — | — |
| 2025-12-26 | $2.01 | $2.01 | 2,103,100 | — | — |
| 2025-12-24 | $2.13 | $2.13 | 753,200 | — | — |
| 2025-12-23 | $2.11 | $2.11 | 1,475,800 | — | — |
| 2025-12-22 | $2.12 | $2.12 | 1,403,400 | — | — |
| 2025-12-19 | $2.16 | $2.16 | 1,938,100 | — | — |
| 2025-12-18 | $2.03 | $2.03 | 1,375,200 | — | — |
| 2025-12-17 | $2.07 | $2.07 | 1,689,200 | — | — |
| 2025-12-16 | $2.24 | $2.24 | 1,068,900 | — | — |
| 2025-12-15 | $2.15 | $2.15 | 1,635,400 | — | — |
| 2025-12-12 | $2.28 | $2.28 | 1,121,800 | — | — |
| 2025-12-11 | $2.41 | $2.41 | 840,500 | — | — |
| 2025-12-10 | $2.42 | $2.42 | 1,439,400 | — | — |
| 2025-12-09 | $2.47 | $2.47 | 1,176,300 | — | — |
| 2025-12-08 | $2.42 | $2.42 | 1,180,000 | — | — |
| 2025-12-05 | $2.41 | $2.41 | 1,265,400 | — | — |
| 2025-12-04 | $2.46 | $2.46 | 2,132,500 | — | — |
| 2025-12-03 | $2.25 | $2.25 | 1,542,700 | — | — |
| 2025-12-02 | $2.14 | $2.14 | 1,718,300 | — | — |
| 2025-12-01 | $2.28 | $2.28 | 1,749,400 | — | — |
| 2025-11-28 | $2.50 | $2.50 | 1,400,100 | — | — |
| 2025-11-26 | $2.40 | $2.40 | 1,704,700 | — | — |
| 2025-11-25 | $2.36 | $2.36 | 1,631,500 | — | — |
| 2025-11-24 | $2.34 | $2.34 | 1,968,900 | — | — |
| 2025-11-21 | $2.29 | $2.29 | 1,938,000 | — | — |
| 2025-11-20 | $2.32 | $2.32 | 2,826,400 | — | — |
| 2025-11-19 | $2.29 | $2.29 | 2,223,900 | — | — |
| 2025-11-18 | $2.30 | $2.30 | 2,901,300 | — | — |
| 2025-11-17 | $2.35 | $2.35 | 2,682,500 | — | — |
| 2025-11-14 | $2.51 | $2.51 | 3,845,400 | — | — |
| 2025-11-13 | $2.54 | $2.54 | 3,872,100 | — | — |
| 2025-11-12 | $2.61 | $2.61 | 3,231,100 | — | — |
| 2025-11-11 | $2.86 | $2.86 | 7,539,800 | — | — |
| 2025-11-10 | $3.38 | $3.38 | 1,397,500 | — | — |
| 2025-11-07 | $3.29 | $3.29 | 1,753,800 | — | — |
| 2025-11-06 | $3.31 | $3.31 | 1,838,700 | — | — |
| 2025-11-05 | $3.62 | $3.62 | 1,263,200 | — | — |
| 2025-11-04 | $3.47 | $3.47 | 1,667,000 | — | — |
| 2025-11-03 | $3.81 | $3.81 | 2,282,200 | — | — |
| 2025-10-31 | $3.91 | $3.91 | 1,749,000 | — | — |
| 2025-10-30 | $3.82 | $3.82 | 1,882,400 | — | — |
| 2025-10-29 | $4.03 | $4.03 | 1,923,200 | — | — |
| 2025-10-28 | $4.17 | $4.17 | 2,948,300 | — | — |
| 2025-10-27 | $4.52 | $4.52 | 2,142,500 | — | — |
| 2025-10-24 | $4.73 | $4.73 | 2,278,200 | — | — |
| 2025-10-23 | $4.48 | $4.48 | 2,463,600 | — | — |
| 2025-10-22 | $4.21 | $4.21 | 3,255,000 | — | — |
| 2025-10-21 | $4.74 | $4.74 | 2,351,500 | — | — |
| 2025-10-20 | $4.95 | $4.95 | 3,021,800 | — | — |
| 2025-10-17 | $4.68 | $4.68 | 4,120,800 | — | — |
| 2025-10-16 | $5.20 | $5.20 | 9,398,500 | — | — |
| 2025-10-15 | $6.29 | $6.29 | 14,778,400 | — | — |
| 2025-10-14 | $5.01 | $5.01 | 2,331,800 | — | — |
| 2025-10-13 | $4.90 | $4.90 | 1,999,900 | — | — |
| 2025-10-10 | $4.72 | $4.72 | 3,199,600 | — | — |
| 2025-10-09 | $5.21 | $5.21 | 2,386,300 | — | — |
| 2025-10-08 | $5.33 | $5.33 | 3,124,500 | — | — |
| 2025-10-07 | $5.15 | $5.15 | 6,011,700 | — | — |
| 2025-10-06 | $5.05 | $5.05 | 9,043,800 | — | — |
| 2025-10-03 | $3.93 | $3.93 | 3,637,700 | — | — |
| 2025-10-02 | $3.56 | $3.56 | 2,135,900 | — | — |
| 2025-10-01 | $3.43 | $3.43 | 2,544,200 | — | — |
| 2025-09-30 | $3.45 | $3.45 | 5,083,700 | — | — |
| 2025-09-29 | $3.69 | $3.69 | 2,511,100 | — | — |
| 2025-09-26 | $3.90 | $3.90 | 3,537,300 | — | — |
| 2025-09-25 | $3.90 | $3.90 | 2,350,100 | — | — |
| 2025-09-24 | $3.97 | $3.97 | 3,269,700 | — | — |
| 2025-09-23 | $3.75 | $3.75 | 4,176,600 | — | — |
| 2025-09-22 | $3.52 | $3.52 | 2,556,800 | — | — |
| 2025-09-19 | $3.38 | $3.38 | 11,389,200 | — | — |
| 2025-09-18 | $3.43 | $3.43 | 2,195,800 | — | — |
| 2025-09-17 | $3.40 | $3.40 | 3,460,600 | — | — |
| 2025-09-16 | $3.49 | $3.49 | 1,670,300 | — | — |
| 2025-09-15 | $3.24 | $3.24 | 937,900 | — | — |
| 2025-09-12 | $3.35 | $3.35 | 1,681,700 | — | — |
| 2025-09-11 | $3.27 | $3.27 | 1,942,100 | — | — |
| 2025-09-10 | $3.34 | $3.34 | 1,900,100 | — | — |
| 2025-09-09 | $3.49 | $3.49 | 2,693,000 | — | — |
| 2025-09-08 | $3.11 | $3.11 | 1,736,000 | — | — |
| 2025-09-05 | $3.11 | $3.11 | 1,247,800 | — | — |
| 2025-09-04 | $3.12 | $3.12 | 1,600,000 | — | — |
| 2025-09-03 | $3.19 | $3.19 | 953,500 | — | — |
| 2025-09-02 | $3.43 | $3.43 | 1,190,600 | — | — |
| 2025-08-29 | $3.57 | $3.57 | 852,700 | — | — |
| 2025-08-28 | $3.74 | $3.74 | 1,252,500 | — | — |
| 2025-08-27 | $4.04 | $4.04 | 870,500 | — | — |
| 2025-08-26 | $3.87 | $3.87 | 1,202,100 | — | — |
| 2025-08-25 | $3.86 | $3.86 | 2,368,800 | — | — |
| 2025-08-22 | $3.59 | $3.59 | 1,058,700 | — | — |
| 2025-08-21 | $3.65 | $3.65 | 530,900 | — | — |
| 2025-08-20 | $3.47 | $3.47 | 593,000 | — | — |
| 2025-08-19 | $3.47 | $3.47 | 944,300 | — | — |
| 2025-08-18 | $3.52 | $3.52 | 1,246,300 | — | — |
| 2025-08-15 | $3.65 | $3.65 | 2,273,100 | — | — |
| 2025-08-14 | $3.78 | $3.78 | 1,386,900 | — | — |
| 2025-08-13 | $3.74 | $3.74 | 1,059,300 | — | — |
| 2025-08-12 | $3.38 | $3.38 | 665,400 | — | — |
| 2025-08-11 | $3.29 | $3.29 | 1,001,400 | — | — |
| 2025-08-08 | $3.20 | $3.20 | 2,575,500 | — | — |
| 2025-08-07 | $3.44 | $3.44 | 1,023,900 | — | — |
| 2025-08-06 | $3.58 | $3.58 | 740,400 | — | — |
| 2025-08-05 | $3.74 | $3.74 | 700,500 | — | — |
| 2025-08-04 | $3.72 | $3.72 | 878,300 | — | — |
| 2025-08-01 | $3.78 | $3.78 | 660,700 | — | — |
| 2025-07-31 | $3.90 | $3.90 | 2,038,100 | — | — |
| 2025-07-30 | $4.10 | $4.10 | 1,277,800 | — | — |
| 2025-07-29 | $4.18 | $4.18 | 1,064,600 | — | — |
| 2025-07-28 | $4.32 | $4.32 | 1,689,600 | — | — |
| 2025-07-25 | $4.33 | $4.33 | 1,965,700 | — | — |
| 2025-07-24 | $4.00 | $4.00 | 4,835,400 | — | — |
| 2025-07-23 | $4.73 | $4.73 | 2,439,900 | — | — |
| 2025-07-22 | $4.99 | $4.99 | 3,325,000 | — | — |
| 2025-07-21 | $4.69 | $4.69 | 13,427,300 | — | — |
| 2025-07-18 | $4.81 | $4.81 | 73,519,700 | — | — |
| 2025-07-17 | $3.03 | $3.03 | 9,856,800 | — | — |
| 2025-07-16 | $2.79 | $2.79 | 161,900 | — | — |
| 2025-07-15 | $2.80 | $2.80 | 196,600 | — | — |
| 2025-07-14 | $2.91 | $2.91 | 240,600 | — | — |
| 2025-07-11 | $2.81 | $2.81 | 359,900 | — | — |
| 2025-07-10 | $2.94 | $2.94 | 261,400 | — | — |
| 2025-07-09 | $2.93 | $2.93 | 732,300 | — | — |
| 2025-07-08 | $3.21 | $3.21 | 621,800 | — | — |
| 2025-07-07 | $2.83 | $2.83 | 276,500 | — | — |
| 2025-07-03 | $2.82 | $2.82 | 326,000 | — | — |
| 2025-07-02 | $2.99 | $2.99 | 640,800 | — | — |
| 2025-07-01 | $2.93 | $2.93 | 987,700 | — | — |
| 2025-06-30 | $2.98 | $2.98 | 1,746,600 | — | — |
| 2025-06-27 | $2.35 | $2.35 | 518,700 | — | — |
| 2025-06-26 | $2.73 | $2.73 | 245,000 | — | — |
| 2025-06-25 | $2.55 | $2.55 | 219,500 | — | — |
| 2025-06-24 | $2.57 | $2.57 | 249,000 | — | — |
| 2025-06-23 | $2.41 | $2.41 | 538,700 | — | — |
| 2025-06-20 | $2.71 | $2.71 | 519,000 | — | — |
| 2025-06-18 | $2.58 | $2.58 | 299,500 | — | — |
| 2025-06-17 | $2.46 | $2.46 | 178,800 | — | — |
| 2025-06-16 | $2.44 | $2.44 | 211,700 | — | — |
| 2025-06-13 | $2.35 | $2.35 | 170,100 | — | — |
| 2025-06-12 | $2.43 | $2.43 | 148,400 | — | — |
| 2025-06-11 | $2.52 | $2.52 | 352,400 | — | — |
| 2025-06-10 | $2.52 | $2.52 | 355,100 | — | — |
| 2025-06-09 | $2.45 | $2.45 | 208,600 | — | — |
| 2025-06-06 | $2.55 | $2.55 | 301,200 | — | — |
| 2025-06-05 | $2.60 | $2.60 | 322,600 | — | — |
| 2025-06-04 | $2.48 | $2.48 | 347,500 | — | — |
| 2025-06-03 | $2.14 | $2.14 | 298,000 | — | — |
| 2025-06-02 | $2.03 | $2.03 | 264,500 | — | — |
| 2025-05-30 | $2.01 | $2.01 | 267,800 | — | — |
| 2025-05-29 | $2.02 | $2.02 | 202,500 | — | — |
| 2025-05-28 | $2.03 | $2.03 | 326,300 | — | — |
| 2025-05-27 | $2.03 | $2.03 | 670,000 | — | — |
| 2025-05-23 | $2.30 | $2.30 | 332,000 | — | — |
| 2025-05-22 | $2.45 | $2.45 | 704,200 | — | — |
| 2025-05-21 | $2.19 | $2.19 | 341,700 | — | — |
| 2025-05-20 | $2.20 | $2.20 | 592,000 | — | — |
| 2025-05-19 | $2.10 | $2.10 | 264,200 | — | — |
| 2025-05-16 | $2.13 | $2.13 | 466,100 | — | — |
| 2025-05-15 | $2.17 | $2.17 | 685,500 | — | — |
| 2025-05-14 | $2.78 | $2.78 | 290,000 | — | — |
| 2025-05-13 | $2.83 | $2.83 | 328,300 | — | — |
| 2025-05-12 | $2.72 | $2.72 | 455,300 | — | — |
| 2025-05-09 | $2.44 | $2.44 | 164,100 | — | — |
| 2025-05-08 | $2.48 | $2.48 | 159,300 | — | — |
| 2025-05-07 | $2.52 | $2.52 | 116,900 | — | — |
| 2025-05-06 | $2.62 | $2.62 | 149,200 | — | — |
| 2025-05-05 | $2.62 | $2.62 | 184,900 | — | — |
| 2025-05-02 | $2.69 | $2.69 | 207,900 | — | — |
| 2025-05-01 | $2.46 | $2.46 | 132,200 | — | — |
| 2025-04-30 | $2.42 | $2.42 | 249,200 | — | — |
| 2025-04-29 | $2.38 | $2.38 | 150,300 | — | — |
| 2025-04-28 | $2.40 | $2.40 | 196,600 | — | — |
| 2025-04-25 | $2.56 | $2.56 | 210,600 | — | — |
| 2025-04-24 | $2.64 | $2.64 | 245,600 | — | — |
| 2025-04-23 | $2.51 | $2.51 | 139,600 | — | — |
| 2025-04-22 | $2.47 | $2.47 | 398,600 | — | — |
| 2025-04-21 | $2.67 | $2.67 | 255,200 | — | — |
| 2025-04-17 | $2.77 | $2.77 | 142,200 | — | — |
| 2025-04-16 | $2.81 | $2.81 | 312,000 | — | — |
| 2025-04-15 | $3.07 | $3.07 | 379,100 | — | — |
| 2025-04-14 | $2.91 | $2.91 | 339,600 | — | — |
| 2025-04-11 | $2.60 | $2.60 | 436,500 | — | — |
| 2025-04-10 | $2.48 | $2.48 | 239,800 | — | — |
| 2025-04-09 | $2.64 | $2.64 | 377,400 | — | — |
| 2025-04-08 | $2.35 | $2.35 | 261,500 | — | — |
| 2025-04-07 | $2.51 | $2.51 | 495,100 | — | — |
| 2025-04-04 | $2.23 | $2.23 | 375,200 | — | — |
| 2025-04-03 | $2.04 | $2.04 | 250,600 | — | — |
| 2025-04-02 | $2.20 | $2.20 | 251,600 | — | — |
| 2025-04-01 | $2.19 | $2.19 | 724,900 | — | — |
| 2025-03-31 | $2.02 | $2.02 | 1,046,600 | — | — |
| 2025-03-28 | $2.31 | $2.31 | 918,900 | — | — |
| 2025-03-27 | $2.78 | $2.78 | 384,400 | — | — |
| 2025-03-26 | $2.76 | $2.76 | 873,100 | — | — |
| 2025-03-25 | $3.12 | $3.12 | 707,000 | — | — |
| 2025-03-24 | $3.18 | $3.18 | 707,200 | — | — |
| 2025-03-21 | $3.32 | $3.32 | 3,919,400 | — | — |
| 2025-03-20 | $3.27 | $3.27 | 1,159,900 | — | — |
| 2025-03-19 | $3.34 | $3.34 | 788,600 | — | — |
| 2025-03-18 | $3.24 | $3.24 | 552,900 | — | — |
| 2025-03-17 | $3.36 | $3.36 | 678,000 | — | — |
| 2025-03-14 | $3.52 | $3.52 | 1,613,400 | — | — |
| 2025-03-13 | $3.49 | $3.49 | 1,039,200 | — | — |
| 2025-03-12 | $3.31 | $3.31 | 637,600 | — | — |
| 2025-03-11 | $3.38 | $3.38 | 719,400 | — | — |
| 2025-03-10 | $3.16 | $3.16 | 709,000 | — | — |
| 2025-03-07 | $3.30 | $3.30 | 425,200 | — | — |
| 2025-03-06 | $3.10 | $3.10 | 290,000 | — | — |
| 2025-03-05 | $3.23 | $3.23 | 344,200 | — | — |
| 2025-03-04 | $3.37 | $3.37 | 738,500 | — | — |
| 2025-03-03 | $2.94 | $2.94 | 579,800 | — | — |
| 2025-02-28 | $3.06 | $3.06 | 803,200 | — | — |
| 2025-02-27 | $3.56 | $3.56 | 288,200 | — | — |
| 2025-02-26 | $3.63 | $3.63 | 310,800 | — | — |
| 2025-02-25 | $3.73 | $3.73 | 448,300 | — | — |
| 2025-02-24 | $3.71 | $3.71 | 705,000 | — | — |
| 2025-02-21 | $4.09 | $4.09 | 818,400 | — | — |
| 2025-02-20 | $4.21 | $4.21 | 858,600 | — | — |
| 2025-02-19 | $4.49 | $4.49 | 930,800 | — | — |
| 2025-02-18 | $4.31 | $4.31 | 2,384,700 | — | — |
| 2025-02-14 | $5.15 | $5.15 | 4,199,900 | — | — |
| 2025-02-13 | $4.00 | $4.00 | 3,433,800 | — | — |
| 2025-02-12 | $3.05 | $3.05 | 2,090,200 | — | — |
| 2025-02-11 | $3.21 | $3.21 | 768,600 | — | — |
| 2025-02-10 | $3.44 | $3.44 | 1,066,800 | — | — |
| 2025-02-07 | $4.67 | $4.67 | 588,500 | — | — |
| 2025-02-06 | $5.30 | $5.30 | 352,100 | — | — |
| 2025-02-05 | $5.68 | $5.68 | 252,100 | — | — |
| 2025-02-04 | $5.86 | $5.86 | 285,500 | — | — |
| 2025-02-03 | $5.93 | $5.93 | 178,900 | — | — |
| 2025-01-31 | $6.00 | $6.00 | 117,800 | — | — |
| 2025-01-30 | $5.72 | $5.72 | 347,100 | — | — |
| 2025-01-29 | $5.99 | $5.99 | 233,400 | — | — |
| 2025-01-28 | $5.61 | $5.61 | 411,200 | — | — |
| 2025-01-27 | $5.15 | $5.15 | 358,000 | — | — |
| 2025-01-24 | $6.53 | $6.53 | 296,300 | — | — |
| 2025-01-23 | $6.72 | $6.72 | 236,900 | — | — |
| 2025-01-22 | $6.32 | $6.32 | 374,700 | — | — |
| 2025-01-21 | $7.56 | $7.56 | 389,800 | — | — |
| 2025-01-17 | $8.29 | $8.29 | 2,189,300 | — | — |
| 2025-01-16 | $6.50 | $6.50 | 579,500 | — | — |
| 2025-01-15 | $9.60 | $9.60 | 400,600 | — | — |
| 2025-01-14 | $13.09 | $13.09 | 167,300 | — | — |
| 2025-01-13 | $13.09 | $13.09 | 50,600 | — | — |
| 2025-01-10 | $10.25 | $10.25 | 9,000 | — | — |
| 2025-01-08 | $13.00 | $13.00 | 9,800 | — | — |
| 2025-01-07 | $13.50 | $13.50 | 10,900 | — | — |
| 2025-01-06 | $13.00 | $13.00 | 13,300 | — | — |
| 2025-01-03 | $13.10 | $13.10 | 13,500 | — | — |
| 2025-01-02 | $15.00 | $15.00 | 4,300 | — | — |