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
- 2019-10-25 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 | $2.19 | $2.19 | 1,158,100 | — | — |
| 2025-12-30 | $2.15 | $2.15 | 2,705,100 | — | — |
| 2025-12-29 | $2.28 | $2.28 | 1,332,800 | — | — |
| 2025-12-26 | $2.19 | $2.19 | 744,900 | — | — |
| 2025-12-24 | $2.19 | $2.19 | 1,320,000 | — | — |
| 2025-12-23 | $2.18 | $2.18 | 2,829,600 | — | — |
| 2025-12-22 | $2.39 | $2.39 | 1,838,600 | — | — |
| 2025-12-19 | $2.39 | $2.39 | 2,507,000 | — | — |
| 2025-12-18 | $2.41 | $2.41 | 1,929,300 | — | — |
| 2025-12-17 | $2.33 | $2.33 | 1,611,600 | — | — |
| 2025-12-16 | $2.39 | $2.39 | 914,300 | — | — |
| 2025-12-15 | $2.39 | $2.39 | 1,816,600 | — | — |
| 2025-12-12 | $2.36 | $2.36 | 1,283,000 | — | — |
| 2025-12-11 | $2.36 | $2.36 | 1,468,500 | — | — |
| 2025-12-10 | $2.42 | $2.42 | 1,841,100 | — | — |
| 2025-12-09 | $2.50 | $2.50 | 1,762,100 | — | — |
| 2025-12-08 | $2.48 | $2.48 | 2,502,600 | — | — |
| 2025-12-05 | $2.55 | $2.55 | 2,232,200 | — | — |
| 2025-12-04 | $2.56 | $2.56 | 2,419,200 | — | — |
| 2025-12-03 | $2.50 | $2.50 | 3,302,800 | — | — |
| 2025-12-02 | $2.34 | $2.34 | 3,059,200 | — | — |
| 2025-12-01 | $2.43 | $2.43 | 1,578,600 | — | — |
| 2025-11-28 | $2.57 | $2.57 | 2,609,000 | — | — |
| 2025-11-26 | $2.37 | $2.37 | 3,153,400 | — | — |
| 2025-11-25 | $2.20 | $2.20 | 1,960,800 | — | — |
| 2025-11-24 | $2.30 | $2.30 | 2,219,900 | — | — |
| 2025-11-21 | $2.08 | $2.08 | 3,146,100 | — | — |
| 2025-11-20 | $2.15 | $2.15 | 3,118,700 | — | — |
| 2025-11-19 | $2.24 | $2.24 | 1,832,000 | — | — |
| 2025-11-18 | $2.34 | $2.34 | 1,934,000 | — | — |
| 2025-11-17 | $2.39 | $2.39 | 3,241,400 | — | — |
| 2025-11-14 | $2.31 | $2.31 | 2,549,700 | — | — |
| 2025-11-13 | $2.34 | $2.34 | 3,701,000 | — | — |
| 2025-11-12 | $2.45 | $2.45 | 3,415,400 | — | — |
| 2025-11-11 | $2.47 | $2.47 | 3,631,300 | — | — |
| 2025-11-10 | $2.43 | $2.43 | 4,177,900 | — | — |
| 2025-11-07 | $2.55 | $2.55 | 4,299,500 | — | — |
| 2025-11-06 | $2.48 | $2.48 | 2,762,500 | — | — |
| 2025-11-05 | $2.61 | $2.61 | 3,678,100 | — | — |
| 2025-11-04 | $2.70 | $2.70 | 5,157,000 | — | — |
| 2025-11-03 | $3.01 | $3.01 | 11,651,000 | — | — |
| 2025-10-31 | $3.61 | $3.61 | 35,910,200 | — | — |
| 2025-10-30 | $2.47 | $2.47 | 2,464,100 | — | — |
| 2025-10-29 | $2.50 | $2.50 | 2,365,900 | — | — |
| 2025-10-28 | $2.74 | $2.74 | 1,953,400 | — | — |
| 2025-10-27 | $2.79 | $2.79 | 4,288,300 | — | — |
| 2025-10-24 | $2.47 | $2.47 | 1,847,700 | — | — |
| 2025-10-23 | $2.41 | $2.41 | 1,636,600 | — | — |
| 2025-10-22 | $2.45 | $2.45 | 3,947,000 | — | — |
| 2025-10-21 | $2.74 | $2.74 | 3,118,700 | — | — |
| 2025-10-20 | $2.82 | $2.82 | 2,837,200 | — | — |
| 2025-10-17 | $2.85 | $2.85 | 1,965,900 | — | — |
| 2025-10-16 | $2.88 | $2.88 | 3,593,300 | — | — |
| 2025-10-15 | $2.90 | $2.90 | 4,260,700 | — | — |
| 2025-10-14 | $2.89 | $2.89 | 5,902,900 | — | — |
| 2025-10-13 | $2.49 | $2.49 | 5,323,200 | — | — |
| 2025-10-10 | $2.32 | $2.32 | 14,589,400 | — | — |
| 2025-10-09 | $2.85 | $2.85 | 33,094,400 | — | — |
| 2025-10-08 | $2.41 | $2.41 | 3,995,000 | — | — |
| 2025-10-07 | $2.32 | $2.32 | 1,621,600 | — | — |
| 2025-10-06 | $2.44 | $2.44 | 2,677,800 | — | — |
| 2025-10-03 | $2.44 | $2.44 | 2,581,500 | — | — |
| 2025-10-02 | $2.53 | $2.53 | 2,000,200 | — | — |
| 2025-10-01 | $2.31 | $2.31 | 1,224,400 | — | — |
| 2025-09-30 | $2.34 | $2.34 | 1,829,900 | — | — |
| 2025-09-29 | $2.38 | $2.38 | 1,727,100 | — | — |
| 2025-09-26 | $2.36 | $2.36 | 2,117,800 | — | — |
| 2025-09-25 | $2.31 | $2.31 | 3,497,600 | — | — |
| 2025-09-24 | $2.47 | $2.47 | 3,555,600 | — | — |
| 2025-09-23 | $2.42 | $2.42 | 3,097,100 | — | — |
| 2025-09-22 | $2.31 | $2.31 | 2,814,900 | — | — |
| 2025-09-19 | $2.19 | $2.19 | 5,228,000 | — | — |
| 2025-09-18 | $2.18 | $2.18 | 3,285,800 | — | — |
| 2025-09-17 | $1.92 | $1.92 | 2,516,700 | — | — |
| 2025-09-16 | $1.99 | $1.99 | 2,563,700 | — | — |
| 2025-09-15 | $1.91 | $1.91 | 2,299,700 | — | — |
| 2025-09-12 | $1.84 | $1.84 | 1,577,100 | — | — |
| 2025-09-11 | $1.81 | $1.81 | 1,614,400 | — | — |
| 2025-09-10 | $1.74 | $1.74 | 1,716,700 | — | — |
| 2025-09-09 | $1.64 | $1.64 | 716,700 | — | — |
| 2025-09-08 | $1.68 | $1.68 | 1,109,200 | — | — |
| 2025-09-05 | $1.70 | $1.70 | 2,440,100 | — | — |
| 2025-09-04 | $1.54 | $1.54 | 2,314,700 | — | — |
| 2025-09-03 | $1.57 | $1.57 | 1,313,400 | — | — |
| 2025-09-02 | $1.45 | $1.45 | 1,000,700 | — | — |
| 2025-08-29 | $1.45 | $1.45 | 1,230,000 | — | — |
| 2025-08-28 | $1.50 | $1.50 | 867,600 | — | — |
| 2025-08-27 | $1.50 | $1.50 | 795,300 | — | — |
| 2025-08-26 | $1.53 | $1.53 | 842,300 | — | — |
| 2025-08-25 | $1.59 | $1.59 | 723,000 | — | — |
| 2025-08-22 | $1.62 | $1.62 | 804,800 | — | — |
| 2025-08-21 | $1.60 | $1.60 | 573,300 | — | — |
| 2025-08-20 | $1.58 | $1.58 | 1,014,100 | — | — |
| 2025-08-19 | $1.62 | $1.62 | 1,566,800 | — | — |
| 2025-08-18 | $1.77 | $1.77 | 1,963,200 | — | — |
| 2025-08-15 | $1.71 | $1.71 | 1,253,400 | — | — |
| 2025-08-14 | $1.65 | $1.65 | 1,317,400 | — | — |
| 2025-08-13 | $1.71 | $1.71 | 5,611,700 | — | — |
| 2025-08-12 | $1.33 | $1.33 | 2,527,400 | — | — |
| 2025-08-11 | $1.33 | $1.33 | 1,145,000 | — | — |
| 2025-08-08 | $1.36 | $1.36 | 1,231,600 | — | — |
| 2025-08-07 | $1.45 | $1.45 | 1,040,900 | — | — |
| 2025-08-06 | $1.45 | $1.45 | 934,100 | — | — |
| 2025-08-05 | $1.55 | $1.55 | 690,900 | — | — |
| 2025-08-04 | $1.50 | $1.50 | 894,100 | — | — |
| 2025-08-01 | $1.44 | $1.44 | 944,400 | — | — |
| 2025-07-31 | $1.52 | $1.52 | 704,800 | — | — |
| 2025-07-30 | $1.56 | $1.56 | 950,800 | — | — |
| 2025-07-29 | $1.57 | $1.57 | 758,000 | — | — |
| 2025-07-28 | $1.69 | $1.69 | 846,400 | — | — |
| 2025-07-25 | $1.66 | $1.66 | 684,500 | — | — |
| 2025-07-24 | $1.66 | $1.66 | 926,300 | — | — |
| 2025-07-23 | $1.60 | $1.60 | 1,476,000 | — | — |
| 2025-07-22 | $1.58 | $1.58 | 2,091,500 | — | — |
| 2025-07-21 | $1.64 | $1.64 | 1,141,800 | — | — |
| 2025-07-18 | $1.67 | $1.67 | 622,900 | — | — |
| 2025-07-17 | $1.68 | $1.68 | 899,000 | — | — |
| 2025-07-16 | $1.69 | $1.69 | 731,600 | — | — |
| 2025-07-15 | $1.63 | $1.63 | 844,900 | — | — |
| 2025-07-14 | $1.69 | $1.69 | 1,264,000 | — | — |
| 2025-07-11 | $1.74 | $1.74 | 841,500 | — | — |
| 2025-07-10 | $1.74 | $1.74 | 1,667,700 | — | — |
| 2025-07-09 | $1.71 | $1.71 | 2,914,900 | — | — |
| 2025-07-08 | $1.51 | $1.51 | 1,836,500 | — | — |
| 2025-07-07 | $1.49 | $1.49 | 1,703,800 | — | — |
| 2025-07-03 | $1.63 | $1.63 | 930,500 | — | — |
| 2025-07-02 | $1.60 | $1.60 | 2,059,300 | — | — |
| 2025-07-01 | $1.56 | $1.56 | 2,722,800 | — | — |
| 2025-06-30 | $1.52 | $1.52 | 2,215,700 | — | — |
| 2025-06-27 | $1.57 | $1.57 | 7,966,300 | — | — |
| 2025-06-26 | $1.70 | $1.70 | 1,371,500 | — | — |
| 2025-06-25 | $1.77 | $1.77 | 1,367,400 | — | — |
| 2025-06-24 | $1.77 | $1.77 | 1,546,300 | — | — |
| 2025-06-23 | $1.75 | $1.75 | 1,040,100 | — | — |
| 2025-06-20 | $1.79 | $1.79 | 1,485,300 | — | — |
| 2025-06-18 | $1.73 | $1.73 | 3,335,300 | — | — |
| 2025-06-17 | $1.87 | $1.86 | 983,700 | — | — |
| 2025-06-16 | $1.94 | $1.94 | 2,907,700 | — | — |
| 2025-06-13 | $1.99 | $1.99 | 4,566,400 | — | — |
| 2025-06-12 | $1.80 | $1.80 | 4,646,700 | — | — |
| 2025-06-11 | $1.75 | $1.75 | 13,504,400 | — | — |
| 2025-06-10 | $2.35 | $2.35 | 1,424,100 | — | — |
| 2025-06-09 | $2.37 | $2.37 | 1,567,400 | — | — |
| 2025-06-06 | $2.48 | $2.48 | 2,317,700 | — | — |
| 2025-06-05 | $2.18 | $2.18 | 1,567,500 | — | — |
| 2025-06-04 | $2.21 | $2.21 | 2,092,500 | — | — |
| 2025-06-03 | $2.18 | $2.18 | 2,083,300 | — | — |
| 2025-06-02 | $2.06 | $2.06 | 1,700,800 | — | — |
| 2025-05-30 | $1.87 | $1.87 | 1,028,300 | — | — |
| 2025-05-29 | $1.91 | $1.91 | 609,300 | — | — |
| 2025-05-28 | $1.87 | $1.87 | 1,141,200 | — | — |
| 2025-05-27 | $1.74 | $1.74 | 1,084,500 | — | — |
| 2025-05-23 | $1.75 | $1.75 | 690,500 | — | — |
| 2025-05-22 | $1.78 | $1.78 | 1,002,700 | — | — |
| 2025-05-21 | $1.80 | $1.80 | 1,490,600 | — | — |
| 2025-05-20 | $1.88 | $1.88 | 2,150,300 | — | — |
| 2025-05-19 | $1.92 | $1.92 | 2,395,500 | — | — |
| 2025-05-16 | $2.03 | $2.03 | 15,897,500 | — | — |
| 2025-05-15 | $1.81 | $1.81 | 13,057,900 | — | — |
| 2025-05-14 | $1.30 | $1.30 | 844,800 | — | — |
| 2025-05-13 | $1.32 | $1.32 | 698,600 | — | — |
| 2025-05-12 | $1.29 | $1.29 | 892,700 | — | — |
| 2025-05-09 | $1.19 | $1.19 | 372,400 | — | — |
| 2025-05-08 | $1.21 | $1.21 | 477,600 | — | — |
| 2025-05-07 | $1.16 | $1.16 | 386,700 | — | — |
| 2025-05-06 | $1.15 | $1.15 | 651,400 | — | — |
| 2025-05-05 | $1.28 | $1.28 | 796,800 | — | — |
| 2025-05-02 | $1.34 | $1.34 | 875,700 | — | — |
| 2025-05-01 | $1.25 | $1.25 | 531,100 | — | — |
| 2025-04-30 | $1.32 | $1.32 | 467,500 | — | — |
| 2025-04-29 | $1.28 | $1.28 | 388,300 | — | — |
| 2025-04-28 | $1.31 | $1.31 | 341,600 | — | — |
| 2025-04-25 | $1.27 | $1.27 | 362,900 | — | — |
| 2025-04-24 | $1.27 | $1.27 | 506,300 | — | — |
| 2025-04-23 | $1.34 | $1.34 | 822,700 | — | — |
| 2025-04-22 | $1.28 | $1.28 | 1,052,300 | — | — |
| 2025-04-21 | $1.17 | $1.17 | 616,600 | — | — |
| 2025-04-17 | $1.10 | $1.10 | 508,700 | — | — |
| 2025-04-16 | $1.08 | $1.08 | 649,500 | — | — |
| 2025-04-15 | $1.12 | $1.12 | 866,700 | — | — |
| 2025-04-14 | $1.17 | $1.17 | 1,397,700 | — | — |
| 2025-04-11 | $1.23 | $1.23 | 802,500 | — | — |
| 2025-04-10 | $1.09 | $1.09 | 634,700 | — | — |
| 2025-04-09 | $1.13 | $1.13 | 1,053,800 | — | — |
| 2025-04-08 | $1.04 | $1.04 | 846,000 | — | — |
| 2025-04-07 | $1.15 | $1.15 | 1,085,600 | — | — |
| 2025-04-04 | $1.11 | $1.11 | 1,639,100 | — | — |
| 2025-04-03 | $1.19 | $1.19 | 859,500 | — | — |
| 2025-04-02 | $1.24 | $1.24 | 1,358,700 | — | — |
| 2025-04-01 | $1.17 | $1.17 | 1,709,800 | — | — |
| 2025-03-31 | $1.39 | $1.39 | 1,623,200 | — | — |
| 2025-03-28 | $1.55 | $1.55 | 591,000 | — | — |
| 2025-03-27 | $1.61 | $1.61 | 593,400 | — | — |
| 2025-03-26 | $1.57 | $1.57 | 1,989,700 | — | — |
| 2025-03-25 | $1.66 | $1.66 | 743,800 | — | — |
| 2025-03-24 | $1.72 | $1.72 | 532,800 | — | — |
| 2025-03-21 | $1.74 | $1.74 | 1,214,300 | — | — |
| 2025-03-20 | $1.75 | $1.75 | 309,100 | — | — |
| 2025-03-19 | $1.78 | $1.78 | 743,700 | — | — |
| 2025-03-18 | $1.67 | $1.67 | 932,200 | — | — |
| 2025-03-17 | $1.79 | $1.79 | 841,600 | — | — |
| 2025-03-14 | $1.82 | $1.82 | 366,900 | — | — |
| 2025-03-13 | $1.78 | $1.78 | 821,800 | — | — |
| 2025-03-12 | $1.91 | $1.91 | 1,201,900 | — | — |
| 2025-03-11 | $1.79 | $1.79 | 729,100 | — | — |
| 2025-03-10 | $1.77 | $1.77 | 580,000 | — | — |
| 2025-03-07 | $1.85 | $1.85 | 548,300 | — | — |
| 2025-03-06 | $1.88 | $1.88 | 483,000 | — | — |
| 2025-03-05 | $1.85 | $1.85 | 595,400 | — | — |
| 2025-03-04 | $1.76 | $1.76 | 1,340,500 | — | — |
| 2025-03-03 | $1.67 | $1.67 | 869,400 | — | — |
| 2025-02-28 | $1.81 | $1.81 | 1,294,400 | — | — |
| 2025-02-27 | $1.81 | $1.81 | 1,056,700 | — | — |
| 2025-02-26 | $1.89 | $1.89 | 964,100 | — | — |
| 2025-02-25 | $1.98 | $1.98 | 934,200 | — | — |
| 2025-02-24 | $1.96 | $1.96 | 1,110,000 | — | — |
| 2025-02-21 | $2.06 | $2.06 | 1,145,500 | — | — |
| 2025-02-20 | $2.09 | $2.09 | 1,485,500 | — | — |
| 2025-02-19 | $2.15 | $2.15 | 4,253,900 | — | — |
| 2025-02-18 | $2.33 | $2.33 | 2,540,400 | — | — |
| 2025-02-14 | $2.71 | $2.71 | 1,162,300 | — | — |
| 2025-02-13 | $2.70 | $2.70 | 1,792,000 | — | — |
| 2025-02-12 | $2.48 | $2.48 | 1,242,500 | — | — |
| 2025-02-11 | $2.41 | $2.41 | 793,100 | — | — |
| 2025-02-10 | $2.53 | $2.53 | 1,078,600 | — | — |
| 2025-02-07 | $2.65 | $2.65 | 1,441,100 | — | — |
| 2025-02-06 | $2.60 | $2.60 | 1,315,100 | — | — |
| 2025-02-05 | $2.44 | $2.44 | 1,223,600 | — | — |
| 2025-02-04 | $2.32 | $2.32 | 869,100 | — | — |
| 2025-02-03 | $2.36 | $2.36 | 1,394,100 | — | — |
| 2025-01-31 | $2.39 | $2.39 | 687,400 | — | — |
| 2025-01-30 | $2.34 | $2.34 | 917,200 | — | — |
| 2025-01-29 | $2.37 | $2.37 | 678,100 | — | — |
| 2025-01-28 | $2.40 | $2.40 | 867,400 | — | — |
| 2025-01-27 | $2.30 | $2.30 | 1,236,200 | — | — |
| 2025-01-24 | $2.50 | $2.50 | 1,006,500 | — | — |
| 2025-01-23 | $2.59 | $2.59 | 1,003,200 | — | — |
| 2025-01-22 | $2.54 | $2.54 | 954,200 | — | — |
| 2025-01-21 | $2.60 | $2.60 | 1,576,600 | — | — |
| 2025-01-17 | $2.74 | $2.74 | 3,037,900 | — | — |
| 2025-01-16 | $2.43 | $2.43 | 1,537,000 | — | — |
| 2025-01-15 | $2.22 | $2.22 | 999,400 | — | — |
| 2025-01-14 | $2.19 | $2.19 | 1,434,300 | — | — |
| 2025-01-13 | $2.16 | $2.16 | 1,959,500 | — | — |
| 2025-01-10 | $2.08 | $2.08 | 1,751,600 | — | — |
| 2025-01-08 | $2.32 | $2.32 | 1,557,200 | — | — |
| 2025-01-07 | $2.69 | $2.69 | 1,619,300 | — | — |
| 2025-01-06 | $2.66 | $2.66 | 1,714,800 | — | — |
| 2025-01-03 | $2.40 | $2.40 | 1,240,300 | — | — |
| 2025-01-02 | $2.33 | $2.33 | 1,297,400 | — | — |