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
- 2020-10-02 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 | $1.91 | $1.91 | 920,000 | — | — |
| 2025-12-30 | $1.96 | $1.96 | 1,050,700 | — | — |
| 2025-12-29 | $2.03 | $2.03 | 891,800 | — | — |
| 2025-12-26 | $2.12 | $2.12 | 1,136,200 | — | — |
| 2025-12-24 | $2.08 | $2.08 | 414,400 | — | — |
| 2025-12-23 | $2.02 | $2.02 | 1,888,300 | — | — |
| 2025-12-22 | $2.09 | $2.09 | 1,001,800 | — | — |
| 2025-12-19 | $2.03 | $2.03 | 2,256,500 | — | — |
| 2025-12-18 | $2.01 | $2.01 | 10,574,300 | — | — |
| 2025-12-17 | $2.05 | $2.05 | 1,761,900 | — | — |
| 2025-12-16 | $2.26 | $2.26 | 1,092,500 | — | — |
| 2025-12-15 | $2.43 | $2.43 | 1,056,200 | — | — |
| 2025-12-12 | $2.47 | $2.47 | 1,287,300 | — | — |
| 2025-12-11 | $2.54 | $2.54 | 923,000 | — | — |
| 2025-12-10 | $2.58 | $2.58 | 1,017,600 | — | — |
| 2025-12-09 | $2.59 | $2.59 | 981,100 | — | — |
| 2025-12-08 | $2.54 | $2.54 | 1,648,800 | — | — |
| 2025-12-05 | $2.67 | $2.67 | 2,036,800 | — | — |
| 2025-12-04 | $2.59 | $2.59 | 3,014,400 | — | — |
| 2025-12-03 | $2.81 | $2.81 | 4,013,600 | — | — |
| 2025-12-02 | $2.43 | $2.43 | 939,100 | — | — |
| 2025-12-01 | $2.54 | $2.54 | 1,272,900 | — | — |
| 2025-11-28 | $2.71 | $2.71 | 715,700 | — | — |
| 2025-11-26 | $2.68 | $2.68 | 1,774,900 | — | — |
| 2025-11-25 | $2.48 | $2.48 | 873,100 | — | — |
| 2025-11-24 | $2.46 | $2.46 | 894,600 | — | — |
| 2025-11-21 | $2.44 | $2.44 | 1,184,300 | — | — |
| 2025-11-20 | $2.38 | $2.38 | 1,763,300 | — | — |
| 2025-11-19 | $2.50 | $2.50 | 1,105,900 | — | — |
| 2025-11-18 | $2.48 | $2.48 | 923,300 | — | — |
| 2025-11-17 | $2.50 | $2.50 | 1,287,600 | — | — |
| 2025-11-14 | $2.47 | $2.47 | 794,100 | — | — |
| 2025-11-13 | $2.45 | $2.45 | 1,534,900 | — | — |
| 2025-11-12 | $2.48 | $2.48 | 5,977,200 | — | — |
| 2025-11-11 | $2.48 | $2.48 | 685,700 | — | — |
| 2025-11-10 | $2.34 | $2.34 | 698,600 | — | — |
| 2025-11-07 | $2.34 | $2.34 | 1,190,800 | — | — |
| 2025-11-06 | $2.38 | $2.38 | 945,700 | — | — |
| 2025-11-05 | $2.37 | $2.37 | 1,586,100 | — | — |
| 2025-11-04 | $2.26 | $2.26 | 1,292,100 | — | — |
| 2025-11-03 | $2.48 | $2.48 | 1,942,600 | — | — |
| 2025-10-31 | $2.61 | $2.61 | 1,596,100 | — | — |
| 2025-10-30 | $2.46 | $2.46 | 930,900 | — | — |
| 2025-10-29 | $2.51 | $2.51 | 1,333,600 | — | — |
| 2025-10-28 | $2.58 | $2.58 | 819,100 | — | — |
| 2025-10-27 | $2.65 | $2.65 | 1,936,200 | — | — |
| 2025-10-24 | $2.45 | $2.45 | 1,814,500 | — | — |
| 2025-10-23 | $2.38 | $2.38 | 1,995,900 | — | — |
| 2025-10-22 | $2.28 | $2.28 | 1,510,100 | — | — |
| 2025-10-21 | $2.46 | $2.46 | 3,176,800 | — | — |
| 2025-10-20 | $2.54 | $2.54 | 2,320,200 | — | — |
| 2025-10-17 | $2.37 | $2.37 | 2,489,600 | — | — |
| 2025-10-16 | $2.48 | $2.48 | 10,778,700 | — | — |
| 2025-10-15 | $2.22 | $2.22 | 1,371,600 | — | — |
| 2025-10-14 | $2.02 | $2.02 | 1,519,400 | — | — |
| 2025-10-13 | $2.11 | $2.11 | 2,127,500 | — | — |
| 2025-10-10 | $2.25 | $2.25 | 2,385,700 | — | — |
| 2025-10-09 | $2.41 | $2.41 | 2,434,800 | — | — |
| 2025-10-08 | $2.23 | $2.23 | 1,709,500 | — | — |
| 2025-10-07 | $2.26 | $2.26 | 2,031,200 | — | — |
| 2025-10-06 | $2.28 | $2.28 | 1,640,200 | — | — |
| 2025-10-03 | $2.27 | $2.27 | 1,642,700 | — | — |
| 2025-10-02 | $2.21 | $2.21 | 2,021,300 | — | — |
| 2025-10-01 | $2.15 | $2.15 | 11,036,200 | — | — |
| 2025-09-30 | $2.22 | $2.22 | 898,200 | — | — |
| 2025-09-29 | $2.23 | $2.23 | 1,168,700 | — | — |
| 2025-09-26 | $2.23 | $2.23 | 1,757,400 | — | — |
| 2025-09-25 | $2.19 | $2.19 | 2,913,900 | — | — |
| 2025-09-24 | $2.42 | $2.42 | 1,777,800 | — | — |
| 2025-09-23 | $2.59 | $2.59 | 3,267,800 | — | — |
| 2025-09-22 | $2.61 | $2.61 | 4,005,100 | — | — |
| 2025-09-19 | $3.16 | $3.16 | 884,300 | — | — |
| 2025-09-18 | $3.32 | $3.32 | 1,267,500 | — | — |
| 2025-09-17 | $3.38 | $3.38 | 1,338,200 | — | — |
| 2025-09-16 | $3.41 | $3.41 | 1,797,600 | — | — |
| 2025-09-15 | $3.57 | $3.57 | 8,094,200 | — | — |
| 2025-09-12 | $2.66 | $2.66 | 484,800 | — | — |
| 2025-09-11 | $2.73 | $2.73 | 850,100 | — | — |
| 2025-09-10 | $2.64 | $2.64 | 599,800 | — | — |
| 2025-09-09 | $2.68 | $2.68 | 745,600 | — | — |
| 2025-09-08 | $2.71 | $2.71 | 1,218,400 | — | — |
| 2025-09-05 | $2.72 | $2.72 | 1,414,700 | — | — |
| 2025-09-04 | $2.67 | $2.67 | 1,311,300 | — | — |
| 2025-09-03 | $2.56 | $2.56 | 1,126,900 | — | — |
| 2025-09-02 | $2.51 | $2.51 | 697,600 | — | — |
| 2025-08-29 | $2.60 | $2.60 | 1,328,600 | — | — |
| 2025-08-28 | $2.55 | $2.55 | 838,200 | — | — |
| 2025-08-27 | $2.58 | $2.58 | 403,300 | — | — |
| 2025-08-26 | $2.57 | $2.57 | 757,100 | — | — |
| 2025-08-25 | $2.53 | $2.53 | 546,400 | — | — |
| 2025-08-22 | $2.61 | $2.61 | 936,600 | — | — |
| 2025-08-21 | $2.61 | $2.61 | 613,300 | — | — |
| 2025-08-20 | $2.60 | $2.60 | 1,309,200 | — | — |
| 2025-08-19 | $2.76 | $2.76 | 1,262,400 | — | — |
| 2025-08-18 | $2.86 | $2.86 | 3,550,600 | — | — |
| 2025-08-15 | $2.46 | $2.46 | 1,156,300 | — | — |
| 2025-08-14 | $2.35 | $2.35 | 1,000,000 | — | — |
| 2025-08-13 | $2.33 | $2.33 | 1,350,700 | — | — |
| 2025-08-12 | $2.24 | $2.24 | 906,800 | — | — |
| 2025-08-11 | $2.42 | $2.42 | 1,771,700 | — | — |
| 2025-08-08 | $2.50 | $2.50 | 3,322,100 | — | — |
| 2025-08-07 | $2.58 | $2.58 | 9,159,300 | — | — |
| 2025-08-06 | $1.96 | $1.96 | 771,900 | — | — |
| 2025-08-05 | $2.01 | $2.01 | 846,300 | — | — |
| 2025-08-04 | $2.10 | $2.10 | 1,243,600 | — | — |
| 2025-08-01 | $2.12 | $2.12 | 750,600 | — | — |
| 2025-07-31 | $2.05 | $2.05 | 499,500 | — | — |
| 2025-07-30 | $2.16 | $2.16 | 936,700 | — | — |
| 2025-07-29 | $2.25 | $2.25 | 760,900 | — | — |
| 2025-07-28 | $2.18 | $2.18 | 471,500 | — | — |
| 2025-07-25 | $2.26 | $2.26 | 570,500 | — | — |
| 2025-07-24 | $2.29 | $2.29 | 1,147,000 | — | — |
| 2025-07-23 | $2.42 | $2.42 | 1,370,500 | — | — |
| 2025-07-22 | $2.22 | $2.22 | 869,800 | — | — |
| 2025-07-21 | $2.27 | $2.27 | 1,307,200 | — | — |
| 2025-07-18 | $2.32 | $2.32 | 3,955,500 | — | — |
| 2025-07-17 | $2.18 | $2.18 | 2,230,900 | — | — |
| 2025-07-16 | $2.02 | $2.02 | 1,286,000 | — | — |
| 2025-07-15 | $2.11 | $2.11 | 1,718,300 | — | — |
| 2025-07-14 | $2.38 | $2.38 | 2,441,000 | — | — |
| 2025-07-11 | $2.23 | $2.23 | 4,073,700 | — | — |
| 2025-07-10 | $1.99 | $1.99 | 1,330,900 | — | — |
| 2025-07-09 | $2.02 | $2.02 | 3,466,700 | — | — |
| 2025-07-08 | $1.71 | $1.71 | 1,574,900 | — | — |
| 2025-07-07 | $1.52 | $1.52 | 570,600 | — | — |
| 2025-07-03 | $1.48 | $1.48 | 728,200 | — | — |
| 2025-07-02 | $1.52 | $1.52 | 1,765,700 | — | — |
| 2025-07-01 | $1.51 | $1.51 | 1,068,200 | — | — |
| 2025-06-30 | $1.43 | $1.43 | 685,600 | — | — |
| 2025-06-27 | $1.40 | $1.40 | 8,245,700 | — | — |
| 2025-06-26 | $1.52 | $1.52 | 676,700 | — | — |
| 2025-06-25 | $1.54 | $1.54 | 472,600 | — | — |
| 2025-06-24 | $1.56 | $1.56 | 941,900 | — | — |
| 2025-06-23 | $1.47 | $1.47 | 819,300 | — | — |
| 2025-06-20 | $1.42 | $1.42 | 1,058,900 | — | — |
| 2025-06-18 | $1.44 | $1.44 | 971,900 | — | — |
| 2025-06-17 | $1.49 | $1.49 | 960,700 | — | — |
| 2025-06-16 | $1.63 | $1.63 | 989,400 | — | — |
| 2025-06-13 | $1.68 | $1.68 | 1,375,000 | — | — |
| 2025-06-12 | $1.62 | $1.62 | 1,218,600 | — | — |
| 2025-06-11 | $1.52 | $1.52 | 1,004,800 | — | — |
| 2025-06-10 | $1.57 | $1.57 | 1,655,500 | — | — |
| 2025-06-09 | $1.68 | $1.68 | 994,300 | — | — |
| 2025-06-06 | $1.73 | $1.73 | 1,281,300 | — | — |
| 2025-06-05 | $1.47 | $1.47 | 768,500 | — | — |
| 2025-06-04 | $1.54 | $1.54 | 572,200 | — | — |
| 2025-06-03 | $1.48 | $1.48 | 1,120,900 | — | — |
| 2025-06-02 | $1.33 | $1.33 | 1,223,100 | — | — |
| 2025-05-30 | $1.25 | $1.25 | 836,400 | — | — |
| 2025-05-29 | $1.32 | $1.32 | 1,027,400 | — | — |
| 2025-05-28 | $1.26 | $1.26 | 774,400 | — | — |
| 2025-05-27 | $1.30 | $1.30 | 839,300 | — | — |
| 2025-05-23 | $1.38 | $1.38 | 453,300 | — | — |
| 2025-05-22 | $1.37 | $1.37 | 664,100 | — | — |
| 2025-05-21 | $1.36 | $1.36 | 945,400 | — | — |
| 2025-05-20 | $1.48 | $1.48 | 745,300 | — | — |
| 2025-05-19 | $1.54 | $1.54 | 2,281,300 | — | — |
| 2025-05-16 | $1.38 | $1.38 | 1,276,500 | — | — |
| 2025-05-15 | $1.38 | $1.38 | 621,800 | — | — |
| 2025-05-14 | $1.37 | $1.37 | 680,900 | — | — |
| 2025-05-13 | $1.50 | $1.50 | 945,100 | — | — |
| 2025-05-12 | $1.58 | $1.58 | 979,700 | — | — |
| 2025-05-09 | $1.47 | $1.47 | 1,169,500 | — | — |
| 2025-05-08 | $1.54 | $1.54 | 1,056,500 | — | — |
| 2025-05-07 | $1.50 | $1.50 | 2,353,400 | — | — |
| 2025-05-06 | $1.41 | $1.41 | 1,060,500 | — | — |
| 2025-05-05 | $1.62 | $1.62 | 520,800 | — | — |
| 2025-05-02 | $1.74 | $1.74 | 1,145,400 | — | — |
| 2025-05-01 | $1.63 | $1.63 | 563,500 | — | — |
| 2025-04-30 | $1.64 | $1.64 | 509,400 | — | — |
| 2025-04-29 | $1.58 | $1.58 | 411,300 | — | — |
| 2025-04-28 | $1.62 | $1.62 | 1,090,300 | — | — |
| 2025-04-25 | $1.54 | $1.54 | 1,277,900 | — | — |
| 2025-04-24 | $1.61 | $1.61 | 1,316,200 | — | — |
| 2025-04-23 | $1.61 | $1.61 | 3,668,700 | — | — |
| 2025-04-22 | $1.56 | $1.56 | 2,671,400 | — | — |
| 2025-04-21 | $1.40 | $1.40 | 1,502,300 | — | — |
| 2025-04-17 | $1.25 | $1.25 | 1,772,600 | — | — |
| 2025-04-16 | $1.10 | $1.10 | 1,056,100 | — | — |
| 2025-04-15 | $1.19 | $1.19 | 1,158,100 | — | — |
| 2025-04-14 | $1.23 | $1.23 | 1,421,900 | — | — |
| 2025-04-11 | $1.24 | $1.24 | 1,162,300 | — | — |
| 2025-04-10 | $1.21 | $1.21 | 1,178,700 | — | — |
| 2025-04-09 | $1.30 | $1.30 | 1,938,600 | — | — |
| 2025-04-08 | $1.21 | $1.21 | 601,100 | — | — |
| 2025-04-07 | $1.33 | $1.33 | 1,334,800 | — | — |
| 2025-04-04 | $1.31 | $1.31 | 1,125,000 | — | — |
| 2025-04-03 | $1.38 | $1.38 | 574,900 | — | — |
| 2025-04-02 | $1.52 | $1.52 | 782,600 | — | — |
| 2025-04-01 | $1.44 | $1.44 | 910,500 | — | — |
| 2025-03-31 | $1.60 | $1.60 | 928,500 | — | — |
| 2025-03-28 | $1.75 | $1.75 | 486,700 | — | — |
| 2025-03-27 | $1.84 | $1.84 | 754,900 | — | — |
| 2025-03-26 | $1.85 | $1.85 | 1,715,800 | — | — |
| 2025-03-25 | $2.18 | $2.18 | 939,300 | — | — |
| 2025-03-24 | $2.22 | $2.22 | 760,400 | — | — |
| 2025-03-21 | $2.12 | $2.12 | 1,009,000 | — | — |
| 2025-03-20 | $2.19 | $2.19 | 510,600 | — | — |
| 2025-03-19 | $2.14 | $2.14 | 500,600 | — | — |
| 2025-03-18 | $2.08 | $2.08 | 926,300 | — | — |
| 2025-03-17 | $2.09 | $2.09 | 451,700 | — | — |
| 2025-03-14 | $2.03 | $2.03 | 715,600 | — | — |
| 2025-03-13 | $2.02 | $2.02 | 547,800 | — | — |
| 2025-03-12 | $2.19 | $2.19 | 867,400 | — | — |
| 2025-03-11 | $2.05 | $2.05 | 1,204,300 | — | — |
| 2025-03-10 | $2.16 | $2.16 | 654,000 | — | — |
| 2025-03-07 | $2.36 | $2.36 | 552,300 | — | — |
| 2025-03-06 | $2.36 | $2.36 | 874,600 | — | — |
| 2025-03-05 | $2.43 | $2.43 | 1,009,300 | — | — |
| 2025-03-04 | $2.38 | $2.38 | 1,075,500 | — | — |
| 2025-03-03 | $2.40 | $2.40 | 963,700 | — | — |
| 2025-02-28 | $2.71 | $2.71 | 2,238,200 | — | — |
| 2025-02-27 | $2.60 | $2.60 | 2,341,300 | — | — |
| 2025-02-26 | $2.65 | $2.65 | 1,637,400 | — | — |
| 2025-02-25 | $2.79 | $2.79 | 2,016,100 | — | — |
| 2025-02-24 | $2.89 | $2.89 | 1,536,100 | — | — |
| 2025-02-21 | $3.01 | $3.01 | 1,734,400 | — | — |
| 2025-02-20 | $2.99 | $2.99 | 2,268,400 | — | — |
| 2025-02-19 | $3.01 | $3.01 | 2,266,700 | — | — |
| 2025-02-18 | $2.97 | $2.97 | 1,846,100 | — | — |
| 2025-02-14 | $3.18 | $3.18 | 1,812,700 | — | — |
| 2025-02-13 | $3.20 | $3.20 | 1,428,600 | — | — |
| 2025-02-12 | $3.30 | $3.30 | 1,600,700 | — | — |
| 2025-02-11 | $3.27 | $3.27 | 1,565,300 | — | — |
| 2025-02-10 | $3.37 | $3.37 | 1,469,200 | — | — |
| 2025-02-07 | $3.55 | $3.55 | 1,461,200 | — | — |
| 2025-02-06 | $3.58 | $3.58 | 1,393,100 | — | — |
| 2025-02-05 | $3.65 | $3.65 | 1,588,500 | — | — |
| 2025-02-04 | $3.40 | $3.40 | 1,171,400 | — | — |
| 2025-02-03 | $3.36 | $3.36 | 2,661,900 | — | — |
| 2025-01-31 | $3.47 | $3.47 | 3,238,000 | — | — |
| 2025-01-30 | $3.68 | $3.68 | 1,550,900 | — | — |
| 2025-01-29 | $3.59 | $3.59 | 1,387,200 | — | — |
| 2025-01-28 | $3.63 | $3.63 | 1,628,100 | — | — |
| 2025-01-27 | $3.62 | $3.62 | 2,006,200 | — | — |
| 2025-01-24 | $3.63 | $3.63 | 2,087,100 | — | — |
| 2025-01-23 | $3.74 | $3.74 | 1,711,800 | — | — |
| 2025-01-22 | $3.71 | $3.71 | 1,903,700 | — | — |
| 2025-01-21 | $3.85 | $3.85 | 2,001,000 | — | — |
| 2025-01-17 | $3.94 | $3.94 | 2,679,400 | — | — |
| 2025-01-16 | $3.86 | $3.86 | 1,551,400 | — | — |
| 2025-01-15 | $4.04 | $4.04 | 2,256,000 | — | — |
| 2025-01-14 | $3.74 | $3.74 | 2,034,900 | — | — |
| 2025-01-13 | $3.50 | $3.50 | 2,172,900 | — | — |
| 2025-01-10 | $3.67 | $3.67 | 1,875,400 | — | — |
| 2025-01-08 | $3.84 | $3.84 | 1,398,100 | — | — |
| 2025-01-07 | $3.86 | $3.86 | 1,606,200 | — | — |
| 2025-01-06 | $4.09 | $4.09 | 2,187,700 | — | — |
| 2025-01-03 | $3.92 | $3.92 | 1,642,800 | — | — |
| 2025-01-02 | $3.66 | $3.66 | 1,957,200 | — | — |