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
- 2024-08-15 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 | $0.76 | $0.75 | 7,202,600 | — | — |
| 2025-12-30 | $0.81 | $0.81 | 8,249,500 | — | — |
| 2025-12-29 | $0.74 | $0.74 | 14,128,200 | — | — |
| 2025-12-26 | $0.82 | $0.82 | 6,114,700 | — | — |
| 2025-12-24 | $0.91 | $0.91 | 4,474,900 | — | — |
| 2025-12-23 | $0.93 | $0.93 | 5,842,400 | — | — |
| 2025-12-22 | $0.99 | $0.99 | 8,313,900 | — | — |
| 2025-12-19 | $1.08 | $1.08 | 16,617,400 | — | — |
| 2025-12-18 | $0.99 | $0.99 | 4,881,500 | — | — |
| 2025-12-17 | $1.01 | $1.01 | 4,157,800 | — | — |
| 2025-12-16 | $1.05 | $1.05 | 4,606,700 | — | — |
| 2025-12-15 | $1.01 | $1.01 | 8,576,600 | — | — |
| 2025-12-12 | $1.09 | $1.09 | 8,075,400 | — | — |
| 2025-12-11 | $1.13 | $1.13 | 6,242,800 | — | — |
| 2025-12-10 | $1.18 | $1.18 | 4,735,900 | — | — |
| 2025-12-09 | $1.17 | $1.17 | 6,482,500 | — | — |
| 2025-12-08 | $1.18 | $1.18 | 7,677,800 | — | — |
| 2025-12-05 | $1.19 | $1.19 | 10,457,100 | — | — |
| 2025-12-04 | $1.31 | $1.31 | 7,062,700 | — | — |
| 2025-12-03 | $1.37 | $1.37 | 5,599,000 | — | — |
| 2025-12-02 | $1.34 | $1.34 | 8,189,400 | — | — |
| 2025-12-01 | $1.29 | $1.29 | 18,347,800 | — | — |
| 2025-11-28 | $1.52 | $1.52 | 25,244,200 | — | — |
| 2025-11-26 | $1.39 | $1.39 | 23,782,500 | — | — |
| 2025-11-25 | $1.15 | $1.15 | 16,551,100 | — | — |
| 2025-11-24 | $1.03 | $1.03 | 7,691,300 | — | — |
| 2025-11-21 | $0.96 | $0.96 | 8,235,600 | — | — |
| 2025-11-20 | $0.99 | $0.99 | 7,904,200 | — | — |
| 2025-11-19 | $1.04 | $1.04 | 8,030,000 | — | — |
| 2025-11-18 | $1.09 | $1.09 | 7,959,800 | — | — |
| 2025-11-17 | $1.05 | $1.05 | 16,577,500 | — | — |
| 2025-11-14 | $1.23 | $1.23 | 25,585,200 | — | — |
| 2025-11-13 | $1.45 | $1.45 | 10,498,500 | — | — |
| 2025-11-12 | $1.60 | $1.60 | 7,235,200 | — | — |
| 2025-11-11 | $1.69 | $1.69 | 4,424,600 | — | — |
| 2025-11-10 | $1.76 | $1.76 | 6,392,700 | — | — |
| 2025-11-07 | $1.62 | $1.62 | 8,440,400 | — | — |
| 2025-11-06 | $1.62 | $1.62 | 7,598,000 | — | — |
| 2025-11-05 | $1.75 | $1.75 | 6,927,600 | — | — |
| 2025-11-04 | $1.76 | $1.76 | 7,962,900 | — | — |
| 2025-11-03 | $1.89 | $1.89 | 5,129,600 | — | — |
| 2025-10-31 | $1.91 | $1.91 | 6,338,100 | — | — |
| 2025-10-30 | $1.79 | $1.79 | 12,619,300 | — | — |
| 2025-10-29 | $1.93 | $1.93 | 10,694,700 | — | — |
| 2025-10-28 | $2.01 | $2.01 | 7,444,400 | — | — |
| 2025-10-27 | $2.09 | $2.09 | 9,164,700 | — | — |
| 2025-10-24 | $2.01 | $2.01 | 8,819,900 | — | — |
| 2025-10-23 | $2.01 | $2.01 | 8,750,600 | — | — |
| 2025-10-22 | $2.04 | $2.04 | 19,705,800 | — | — |
| 2025-10-21 | $2.16 | $2.16 | 10,781,600 | — | — |
| 2025-10-20 | $2.14 | $2.14 | 12,993,900 | — | — |
| 2025-10-17 | $2.05 | $2.05 | 12,379,700 | — | — |
| 2025-10-16 | $2.09 | $2.09 | 12,057,900 | — | — |
| 2025-10-15 | $2.06 | $2.06 | 8,548,700 | — | — |
| 2025-10-14 | $2.11 | $2.11 | 5,765,200 | — | — |
| 2025-10-13 | $2.12 | $2.12 | 6,590,600 | — | — |
| 2025-10-10 | $2.05 | $2.05 | 8,998,900 | — | — |
| 2025-10-09 | $2.20 | $2.20 | 8,950,700 | — | — |
| 2025-10-08 | $2.22 | $2.22 | 7,403,500 | — | — |
| 2025-10-07 | $2.23 | $2.23 | 11,100,100 | — | — |
| 2025-10-06 | $2.20 | $2.20 | 11,985,500 | — | — |
| 2025-10-03 | $2.20 | $2.20 | 7,953,800 | — | — |
| 2025-10-02 | $2.21 | $2.21 | 9,000,400 | — | — |
| 2025-10-01 | $2.17 | $2.17 | 9,763,700 | — | — |
| 2025-09-30 | $2.11 | $2.11 | 8,319,000 | — | — |
| 2025-09-29 | $2.11 | $2.11 | 10,560,900 | — | — |
| 2025-09-26 | $2.13 | $2.13 | 14,024,500 | — | — |
| 2025-09-25 | $2.13 | $2.13 | 34,185,600 | — | — |
| 2025-09-24 | $2.61 | $2.61 | 17,865,700 | — | — |
| 2025-09-23 | $2.46 | $2.46 | 4,699,100 | — | — |
| 2025-09-22 | $2.46 | $2.46 | 7,128,700 | — | — |
| 2025-09-19 | $2.52 | $2.52 | 16,807,800 | — | — |
| 2025-09-18 | $2.72 | $2.72 | 8,801,000 | — | — |
| 2025-09-17 | $2.59 | $2.59 | 8,163,700 | — | — |
| 2025-09-16 | $2.64 | $2.64 | 9,441,100 | — | — |
| 2025-09-15 | $2.60 | $2.60 | 15,557,600 | — | — |
| 2025-09-12 | $2.46 | $2.46 | 11,290,900 | — | — |
| 2025-09-11 | $2.36 | $2.36 | 5,271,400 | — | — |
| 2025-09-10 | $2.13 | $2.13 | 3,143,000 | — | — |
| 2025-09-09 | $2.10 | $2.10 | 2,448,000 | — | — |
| 2025-09-08 | $2.12 | $2.12 | 2,565,600 | — | — |
| 2025-09-05 | $2.03 | $2.03 | 2,589,600 | — | — |
| 2025-09-04 | $1.98 | $1.98 | 3,312,600 | — | — |
| 2025-09-03 | $2.06 | $2.06 | 2,231,800 | — | — |
| 2025-09-02 | $2.14 | $2.14 | 2,682,500 | — | — |
| 2025-08-29 | $2.08 | $2.08 | 2,935,700 | — | — |
| 2025-08-28 | $2.15 | $2.15 | 1,355,100 | — | — |
| 2025-08-27 | $2.15 | $2.15 | 1,557,600 | — | — |
| 2025-08-26 | $2.20 | $2.20 | 2,248,200 | — | — |
| 2025-08-25 | $2.19 | $2.19 | 2,409,200 | — | — |
| 2025-08-22 | $2.24 | $2.24 | 4,309,200 | — | — |
| 2025-08-21 | $2.10 | $2.10 | 2,416,700 | — | — |
| 2025-08-20 | $2.11 | $2.11 | 4,581,000 | — | — |
| 2025-08-19 | $2.15 | $2.15 | 3,474,000 | — | — |
| 2025-08-18 | $2.27 | $2.27 | 7,701,700 | — | — |
| 2025-08-15 | $2.31 | $2.31 | 9,186,200 | — | — |
| 2025-08-14 | $2.61 | $2.61 | 4,006,800 | — | — |
| 2025-08-13 | $2.52 | $2.52 | 4,750,800 | — | — |
| 2025-08-12 | $2.59 | $2.59 | 10,150,400 | — | — |
| 2025-08-11 | $2.85 | $2.85 | 10,155,000 | — | — |
| 2025-08-08 | $2.61 | $2.61 | 3,044,900 | — | — |
| 2025-08-07 | $2.54 | $2.54 | 3,426,500 | — | — |
| 2025-08-06 | $2.62 | $2.62 | 2,530,200 | — | — |
| 2025-08-05 | $2.56 | $2.56 | 2,165,000 | — | — |
| 2025-08-04 | $2.68 | $2.68 | 2,429,800 | — | — |
| 2025-08-01 | $2.63 | $2.63 | 3,859,500 | — | — |
| 2025-07-31 | $2.73 | $2.73 | 2,666,900 | — | — |
| 2025-07-30 | $2.81 | $2.81 | 2,805,200 | — | — |
| 2025-07-29 | $2.78 | $2.78 | 4,078,300 | — | — |
| 2025-07-28 | $2.94 | $2.94 | 3,508,800 | — | — |
| 2025-07-25 | $2.89 | $2.89 | 7,014,000 | — | — |
| 2025-07-24 | $3.07 | $3.07 | 12,900,400 | — | — |
| 2025-07-23 | $3.15 | $3.15 | 2,672,300 | — | — |
| 2025-07-22 | $3.18 | $3.18 | 5,380,500 | — | — |
| 2025-07-21 | $3.30 | $3.30 | 8,718,000 | — | — |
| 2025-07-18 | $3.27 | $3.27 | 5,670,800 | — | — |
| 2025-07-17 | $3.28 | $3.28 | 4,227,700 | — | — |
| 2025-07-16 | $3.41 | $3.41 | 5,580,700 | — | — |
| 2025-07-15 | $3.28 | $3.28 | 6,540,200 | — | — |
| 2025-07-14 | $3.48 | $3.48 | 12,824,400 | — | — |
| 2025-07-11 | $3.03 | $3.03 | 2,989,600 | — | — |
| 2025-07-10 | $2.95 | $2.95 | 2,587,400 | — | — |
| 2025-07-09 | $2.85 | $2.85 | 2,282,200 | — | — |
| 2025-07-08 | $2.92 | $2.92 | 2,886,000 | — | — |
| 2025-07-07 | $2.81 | $2.81 | 4,278,800 | — | — |
| 2025-07-03 | $3.14 | $3.14 | 3,492,600 | — | — |
| 2025-07-02 | $2.97 | $2.97 | 2,597,100 | — | — |
| 2025-07-01 | $2.81 | $2.81 | 1,838,100 | — | — |
| 2025-06-30 | $2.93 | $2.93 | 2,841,300 | — | — |
| 2025-06-27 | $2.79 | $2.79 | 1,771,900 | — | — |
| 2025-06-26 | $2.89 | $2.89 | 1,683,600 | — | — |
| 2025-06-25 | $2.88 | $2.88 | 1,855,800 | — | — |
| 2025-06-24 | $3.01 | $3.01 | 2,430,300 | — | — |
| 2025-06-23 | $2.86 | $2.86 | 2,162,300 | — | — |
| 2025-06-20 | $2.64 | $2.64 | 2,512,500 | — | — |
| 2025-06-18 | $2.82 | $2.82 | 2,507,700 | — | — |
| 2025-06-17 | $2.75 | $2.75 | 1,637,900 | — | — |
| 2025-06-16 | $2.84 | $2.84 | 2,815,500 | — | — |
| 2025-06-13 | $2.91 | $2.91 | 2,336,600 | — | — |
| 2025-06-12 | $2.97 | $2.97 | 2,564,300 | — | — |
| 2025-06-11 | $3.14 | $3.14 | 2,113,600 | — | — |
| 2025-06-10 | $3.31 | $3.31 | 1,870,000 | — | — |
| 2025-06-09 | $3.46 | $3.46 | 2,030,500 | — | — |
| 2025-06-06 | $3.35 | $3.35 | 3,377,200 | — | — |
| 2025-06-05 | $3.11 | $3.11 | 2,869,400 | — | — |
| 2025-06-04 | $3.36 | $3.36 | 1,560,700 | — | — |
| 2025-06-03 | $3.47 | $3.47 | 1,810,100 | — | — |
| 2025-06-02 | $3.44 | $3.44 | 1,276,200 | — | — |
| 2025-05-30 | $3.58 | $3.58 | 3,050,700 | — | — |
| 2025-05-29 | $3.43 | $3.43 | 3,269,200 | — | — |
| 2025-05-28 | $3.74 | $3.74 | 3,919,300 | — | — |
| 2025-05-27 | $3.84 | $3.84 | 3,928,700 | — | — |
| 2025-05-23 | $3.60 | $3.60 | 1,407,200 | — | — |
| 2025-05-22 | $3.74 | $3.74 | 1,871,300 | — | — |
| 2025-05-21 | $3.53 | $3.53 | 2,816,500 | — | — |
| 2025-05-20 | $3.76 | $3.76 | 2,179,500 | — | — |
| 2025-05-19 | $3.85 | $3.85 | 1,305,600 | — | — |
| 2025-05-16 | $3.84 | $3.84 | 1,804,000 | — | — |
| 2025-05-15 | $3.85 | $3.85 | 1,943,600 | — | — |
| 2025-05-14 | $3.80 | $3.80 | 3,610,700 | — | — |
| 2025-05-13 | $4.25 | $4.25 | 2,365,000 | — | — |
| 2025-05-12 | $4.10 | $4.10 | 5,644,700 | — | — |
| 2025-05-09 | $3.98 | $3.98 | 2,429,100 | — | — |
| 2025-05-08 | $3.32 | $3.32 | 1,555,200 | — | — |
| 2025-05-07 | $3.07 | $3.07 | 377,600 | — | — |
| 2025-05-06 | $3.06 | $3.06 | 450,500 | — | — |
| 2025-05-05 | $3.04 | $3.04 | 537,400 | — | — |
| 2025-05-02 | $3.00 | $3.00 | 884,500 | — | — |
| 2025-05-01 | $3.00 | $3.00 | 684,100 | — | — |
| 2025-04-30 | $2.84 | $2.84 | 825,400 | — | — |
| 2025-04-29 | $3.05 | $3.05 | 550,400 | — | — |
| 2025-04-28 | $2.96 | $2.96 | 797,700 | — | — |
| 2025-04-25 | $2.76 | $2.76 | 690,900 | — | — |
| 2025-04-24 | $2.49 | $2.49 | 1,108,000 | — | — |
| 2025-04-23 | $2.28 | $2.28 | 559,500 | — | — |
| 2025-04-22 | $2.28 | $2.28 | 341,400 | — | — |
| 2025-04-21 | $2.13 | $2.13 | 220,600 | — | — |
| 2025-04-17 | $2.18 | $2.18 | 167,500 | — | — |
| 2025-04-16 | $2.16 | $2.16 | 480,500 | — | — |
| 2025-04-15 | $2.26 | $2.26 | 318,500 | — | — |
| 2025-04-14 | $2.32 | $2.32 | 392,600 | — | — |
| 2025-04-11 | $2.20 | $2.20 | 459,400 | — | — |
| 2025-04-10 | $2.06 | $2.06 | 408,900 | — | — |
| 2025-04-09 | $2.29 | $2.29 | 1,134,500 | — | — |
| 2025-04-08 | $1.75 | $1.75 | 781,900 | — | — |
| 2025-04-07 | $1.84 | $1.84 | 1,061,100 | — | — |
| 2025-04-04 | $1.94 | $1.94 | 1,127,400 | — | — |
| 2025-04-03 | $2.05 | $2.05 | 582,400 | — | — |
| 2025-04-02 | $2.29 | $2.29 | 424,600 | — | — |
| 2025-04-01 | $2.32 | $2.32 | 554,300 | — | — |
| 2025-03-31 | $2.24 | $2.24 | 651,300 | — | — |
| 2025-03-28 | $2.51 | $2.51 | 471,800 | — | — |
| 2025-03-27 | $2.72 | $2.72 | 399,100 | — | — |
| 2025-03-26 | $2.65 | $2.65 | 407,300 | — | — |
| 2025-03-25 | $2.80 | $2.80 | 674,500 | — | — |
| 2025-03-24 | $2.88 | $2.88 | 605,400 | — | — |
| 2025-03-21 | $3.13 | $3.13 | 1,650,400 | — | — |
| 2025-03-20 | $2.93 | $2.93 | 461,000 | — | — |
| 2025-03-19 | $2.97 | $2.97 | 809,800 | — | — |
| 2025-03-18 | $2.67 | $2.67 | 827,800 | — | — |
| 2025-03-17 | $2.45 | $2.45 | 863,000 | — | — |
| 2025-03-14 | $1.99 | $1.99 | 645,800 | — | — |
| 2025-03-13 | $1.72 | $1.72 | 941,300 | — | — |
| 2025-03-12 | $1.96 | $1.96 | 754,100 | — | — |
| 2025-03-11 | $1.95 | $1.95 | 1,273,200 | — | — |
| 2025-03-10 | $2.00 | $2.00 | 2,092,500 | — | — |
| 2025-03-07 | $2.36 | $2.36 | 931,900 | — | — |
| 2025-03-06 | $2.35 | $2.35 | 542,100 | — | — |
| 2025-03-05 | $2.49 | $2.49 | 521,300 | — | — |
| 2025-03-04 | $2.32 | $2.32 | 1,389,000 | — | — |
| 2025-03-03 | $2.36 | $2.36 | 1,628,000 | — | — |
| 2025-02-28 | $2.35 | $2.35 | 1,459,000 | — | — |
| 2025-02-27 | $2.20 | $2.20 | 1,214,800 | — | — |
| 2025-02-26 | $2.25 | $2.25 | 1,074,100 | — | — |
| 2025-02-25 | $2.25 | $2.25 | 1,899,200 | — | — |
| 2025-02-24 | $2.71 | $2.71 | 808,300 | — | — |
| 2025-02-21 | $2.79 | $2.79 | 1,043,500 | — | — |
| 2025-02-20 | $3.02 | $3.02 | 314,400 | — | — |
| 2025-02-19 | $3.08 | $3.08 | 744,700 | — | — |
| 2025-02-18 | $3.04 | $3.04 | 1,212,600 | — | — |
| 2025-02-14 | $3.36 | $3.36 | 569,000 | — | — |
| 2025-02-13 | $3.42 | $3.42 | 1,333,400 | — | — |
| 2025-02-12 | $3.36 | $3.36 | 1,381,200 | — | — |
| 2025-02-11 | $3.18 | $3.18 | 1,450,600 | — | — |
| 2025-02-10 | $3.18 | $3.18 | 1,033,400 | — | — |
| 2025-02-07 | $3.04 | $3.04 | 1,239,200 | — | — |
| 2025-02-06 | $3.11 | $3.11 | 1,205,100 | — | — |
| 2025-02-05 | $3.17 | $3.17 | 943,700 | — | — |
| 2025-02-04 | $3.00 | $3.00 | 533,200 | — | — |
| 2025-02-03 | $2.97 | $2.97 | 1,166,800 | — | — |
| 2025-01-31 | $3.10 | $3.10 | 717,100 | — | — |
| 2025-01-30 | $3.20 | $3.20 | 568,000 | — | — |
| 2025-01-29 | $3.15 | $3.15 | 652,700 | — | — |
| 2025-01-28 | $3.15 | $3.15 | 1,091,400 | — | — |
| 2025-01-27 | $3.02 | $3.02 | 1,232,600 | — | — |
| 2025-01-24 | $3.18 | $3.18 | 1,276,000 | — | — |
| 2025-01-23 | $3.28 | $3.28 | 1,529,600 | — | — |
| 2025-01-22 | $3.13 | $3.13 | 808,000 | — | — |
| 2025-01-21 | $3.16 | $3.16 | 1,140,100 | — | — |
| 2025-01-17 | $3.14 | $3.14 | 935,400 | — | — |
| 2025-01-16 | $3.07 | $3.07 | 562,800 | — | — |
| 2025-01-15 | $3.04 | $3.04 | 837,100 | — | — |
| 2025-01-14 | $2.74 | $2.74 | 774,200 | — | — |
| 2025-01-13 | $2.71 | $2.71 | 1,073,500 | — | — |
| 2025-01-10 | $2.81 | $2.81 | 694,600 | — | — |
| 2025-01-08 | $2.83 | $2.83 | 1,257,600 | — | — |
| 2025-01-07 | $3.03 | $3.03 | 888,000 | — | — |
| 2025-01-06 | $3.25 | $3.25 | 854,100 | — | — |
| 2025-01-03 | $3.16 | $3.16 | 1,142,700 | — | — |
| 2025-01-02 | $2.89 | $2.89 | 785,700 | — | — |