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
- 2021-01-08 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 | $2.55 | $2.55 | 2,391,500 | — | — |
| 2025-12-30 | $2.59 | $2.59 | 5,705,500 | — | — |
| 2025-12-29 | $2.55 | $2.55 | 3,731,500 | — | — |
| 2025-12-26 | $2.63 | $2.63 | 1,666,500 | — | — |
| 2025-12-24 | $2.70 | $2.70 | 2,106,500 | — | — |
| 2025-12-23 | $2.75 | $2.75 | 2,756,400 | — | — |
| 2025-12-22 | $2.85 | $2.85 | 5,013,100 | — | — |
| 2025-12-19 | $2.96 | $2.96 | 5,388,000 | — | — |
| 2025-12-18 | $2.46 | $2.46 | 2,744,800 | — | — |
| 2025-12-17 | $2.36 | $2.36 | 3,791,000 | — | — |
| 2025-12-16 | $2.54 | $2.54 | 4,886,100 | — | — |
| 2025-12-15 | $2.55 | $2.55 | 13,156,700 | — | — |
| 2025-12-12 | $3.21 | $3.21 | 5,344,800 | — | — |
| 2025-12-11 | $3.65 | $3.65 | 3,363,800 | — | — |
| 2025-12-10 | $3.74 | $3.74 | 4,043,700 | — | — |
| 2025-12-09 | $4.00 | $4.00 | 4,261,500 | — | — |
| 2025-12-08 | $3.89 | $3.89 | 3,671,200 | — | — |
| 2025-12-05 | $3.61 | $3.61 | 5,028,300 | — | — |
| 2025-12-04 | $3.78 | $3.78 | 3,973,200 | — | — |
| 2025-12-03 | $3.40 | $3.40 | 3,304,900 | — | — |
| 2025-12-02 | $3.54 | $3.54 | 3,791,400 | — | — |
| 2025-12-01 | $3.88 | $3.88 | 2,453,200 | — | — |
| 2025-11-28 | $4.08 | $4.08 | 2,989,900 | — | — |
| 2025-11-26 | $4.19 | $4.19 | 2,704,200 | — | — |
| 2025-11-25 | $4.21 | $4.21 | 5,006,000 | — | — |
| 2025-11-24 | $4.27 | $4.27 | 7,811,400 | — | — |
| 2025-11-21 | $3.39 | $3.39 | 5,377,400 | — | — |
| 2025-11-20 | $3.19 | $3.19 | 5,606,100 | — | — |
| 2025-11-19 | $3.46 | $3.46 | 6,084,500 | — | — |
| 2025-11-18 | $3.99 | $3.99 | 6,225,600 | — | — |
| 2025-11-17 | $3.70 | $3.70 | 6,633,300 | — | — |
| 2025-11-14 | $3.21 | $3.21 | 6,210,800 | — | — |
| 2025-11-13 | $3.67 | $3.67 | 5,021,300 | — | — |
| 2025-11-12 | $4.09 | $4.09 | 4,026,600 | — | — |
| 2025-11-11 | $4.22 | $4.22 | 5,981,900 | — | — |
| 2025-11-10 | $4.93 | $4.93 | 4,125,600 | — | — |
| 2025-11-07 | $5.07 | $5.07 | 10,324,300 | — | — |
| 2025-11-06 | $5.20 | $5.20 | 4,694,800 | — | — |
| 2025-11-05 | $5.86 | $5.86 | 6,594,300 | — | — |
| 2025-11-04 | $6.03 | $6.03 | 7,306,100 | — | — |
| 2025-11-03 | $6.29 | $6.29 | 10,359,100 | — | — |
| 2025-10-31 | $6.03 | $6.03 | 7,370,100 | — | — |
| 2025-10-30 | $5.54 | $5.54 | 9,385,100 | — | — |
| 2025-10-29 | $4.70 | $4.70 | 7,472,700 | — | — |
| 2025-10-28 | $5.29 | $5.29 | 8,798,100 | — | — |
| 2025-10-27 | $5.77 | $5.77 | 15,898,500 | — | — |
| 2025-10-24 | $4.59 | $4.59 | 6,204,900 | — | — |
| 2025-10-23 | $4.37 | $4.37 | 5,809,700 | — | — |
| 2025-10-22 | $4.42 | $4.42 | 11,654,100 | — | — |
| 2025-10-21 | $4.15 | $4.15 | 8,601,800 | — | — |
| 2025-10-20 | $4.53 | $4.53 | 11,924,400 | — | — |
| 2025-10-17 | $3.85 | $3.85 | 9,922,300 | — | — |
| 2025-10-16 | $3.57 | $3.57 | 6,558,400 | — | — |
| 2025-10-15 | $3.55 | $3.55 | 9,363,800 | — | — |
| 2025-10-14 | $3.34 | $3.34 | 3,263,800 | — | — |
| 2025-10-13 | $3.24 | $3.24 | 3,176,000 | — | — |
| 2025-10-10 | $3.05 | $3.05 | 4,403,400 | — | — |
| 2025-10-09 | $2.64 | $2.64 | 1,417,000 | — | — |
| 2025-10-08 | $2.67 | $2.67 | 1,105,400 | — | — |
| 2025-10-07 | $2.77 | $2.77 | 2,055,200 | — | — |
| 2025-10-06 | $2.91 | $2.91 | 3,196,800 | — | — |
| 2025-10-03 | $2.64 | $2.64 | 2,067,100 | — | — |
| 2025-10-02 | $2.62 | $2.62 | 3,097,000 | — | — |
| 2025-10-01 | $2.38 | $2.38 | 912,500 | — | — |
| 2025-09-30 | $2.29 | $2.29 | 820,600 | — | — |
| 2025-09-29 | $2.39 | $2.39 | 746,900 | — | — |
| 2025-09-26 | $2.32 | $2.32 | 640,600 | — | — |
| 2025-09-25 | $2.39 | $2.39 | 1,198,600 | — | — |
| 2025-09-24 | $2.44 | $2.44 | 607,500 | — | — |
| 2025-09-23 | $2.41 | $2.41 | 999,500 | — | — |
| 2025-09-22 | $2.55 | $2.55 | 1,119,500 | — | — |
| 2025-09-19 | $2.43 | $2.43 | 1,136,200 | — | — |
| 2025-09-18 | $2.47 | $2.47 | 1,012,000 | — | — |
| 2025-09-17 | $2.57 | $2.57 | 1,164,500 | — | — |
| 2025-09-16 | $2.78 | $2.78 | 1,168,500 | — | — |
| 2025-09-15 | $2.54 | $2.54 | 616,900 | — | — |
| 2025-09-12 | $2.64 | $2.64 | 745,200 | — | — |
| 2025-09-11 | $2.77 | $2.77 | 1,144,700 | — | — |
| 2025-09-10 | $2.64 | $2.64 | 1,280,000 | — | — |
| 2025-09-09 | $2.54 | $2.54 | 973,300 | — | — |
| 2025-09-08 | $2.21 | $2.21 | 1,042,300 | — | — |
| 2025-09-05 | $2.48 | $2.48 | 1,494,900 | — | — |
| 2025-09-04 | $2.21 | $2.21 | 403,000 | — | — |
| 2025-09-03 | $2.25 | $2.25 | 821,500 | — | — |
| 2025-09-02 | $2.37 | $2.37 | 1,313,100 | — | — |
| 2025-08-29 | $2.20 | $2.20 | 453,200 | — | — |
| 2025-08-28 | $2.28 | $2.28 | 311,700 | — | — |
| 2025-08-27 | $2.25 | $2.25 | 518,400 | — | — |
| 2025-08-26 | $2.32 | $2.32 | 464,900 | — | — |
| 2025-08-25 | $2.34 | $2.34 | 747,600 | — | — |
| 2025-08-22 | $2.51 | $2.51 | 814,900 | — | — |
| 2025-08-21 | $2.39 | $2.39 | 408,700 | — | — |
| 2025-08-20 | $2.36 | $2.36 | 814,100 | — | — |
| 2025-08-19 | $2.18 | $2.18 | 830,100 | — | — |
| 2025-08-18 | $2.37 | $2.37 | 1,345,200 | — | — |
| 2025-08-15 | $2.24 | $2.24 | 1,718,100 | — | — |
| 2025-08-14 | $2.82 | $2.82 | 1,236,500 | — | — |
| 2025-08-13 | $2.61 | $2.61 | 916,300 | — | — |
| 2025-08-12 | $2.74 | $2.74 | 629,400 | — | — |
| 2025-08-11 | $2.76 | $2.76 | 895,900 | — | — |
| 2025-08-08 | $2.97 | $2.97 | 641,400 | — | — |
| 2025-08-07 | $2.95 | $2.95 | 710,400 | — | — |
| 2025-08-06 | $3.00 | $3.00 | 842,900 | — | — |
| 2025-08-05 | $3.08 | $3.08 | 884,000 | — | — |
| 2025-08-04 | $2.99 | $2.99 | 977,900 | — | — |
| 2025-08-01 | $2.79 | $2.79 | 980,200 | — | — |
| 2025-07-31 | $3.01 | $3.01 | 790,400 | — | — |
| 2025-07-30 | $2.97 | $2.97 | 938,500 | — | — |
| 2025-07-29 | $3.07 | $3.07 | 1,480,200 | — | — |
| 2025-07-28 | $3.38 | $3.38 | 2,092,800 | — | — |
| 2025-07-25 | $3.20 | $3.20 | 1,498,600 | — | — |
| 2025-07-24 | $3.14 | $3.14 | 2,327,000 | — | — |
| 2025-07-23 | $3.52 | $3.52 | 815,000 | — | — |
| 2025-07-22 | $3.58 | $3.58 | 1,153,000 | — | — |
| 2025-07-21 | $3.65 | $3.65 | 3,877,400 | — | — |
| 2025-07-18 | $3.67 | $3.67 | 3,248,300 | — | — |
| 2025-07-17 | $3.33 | $3.33 | 22,580,800 | — | — |
| 2025-07-16 | $3.10 | $3.10 | 2,414,000 | — | — |
| 2025-07-15 | $2.50 | $2.50 | 1,159,900 | — | — |
| 2025-07-14 | $2.58 | $2.58 | 761,300 | — | — |
| 2025-07-11 | $2.50 | $2.50 | 935,400 | — | — |
| 2025-07-10 | $2.63 | $2.63 | 1,235,700 | — | — |
| 2025-07-09 | $2.62 | $2.62 | 1,243,300 | — | — |
| 2025-07-08 | $2.73 | $2.73 | 2,012,600 | — | — |
| 2025-07-07 | $2.93 | $2.93 | 2,550,000 | — | — |
| 2025-07-03 | $3.07 | $3.07 | 3,313,600 | — | — |
| 2025-07-02 | $2.68 | $2.68 | 1,006,600 | — | — |
| 2025-07-01 | $2.66 | $2.66 | 1,817,200 | — | — |
| 2025-06-30 | $2.81 | $2.81 | 2,245,600 | — | — |
| 2025-06-27 | $2.55 | $2.55 | 1,508,400 | — | — |
| 2025-06-26 | $2.59 | $2.59 | 2,351,600 | — | — |
| 2025-06-25 | $2.39 | $2.39 | 1,117,200 | — | — |
| 2025-06-24 | $2.59 | $2.59 | 1,314,300 | — | — |
| 2025-06-23 | $2.37 | $2.37 | 2,048,200 | — | — |
| 2025-06-20 | $2.80 | $2.80 | 1,421,100 | — | — |
| 2025-06-18 | $2.75 | $2.75 | 2,076,800 | — | — |
| 2025-06-17 | $2.87 | $2.87 | 1,456,500 | — | — |
| 2025-06-16 | $2.83 | $2.83 | 2,469,100 | — | — |
| 2025-06-13 | $2.26 | $2.26 | 1,347,700 | — | — |
| 2025-06-12 | $2.45 | $2.45 | 1,726,400 | — | — |
| 2025-06-11 | $2.32 | $2.32 | 2,797,500 | — | — |
| 2025-06-10 | $2.05 | $2.05 | 5,584,800 | — | — |
| 2025-06-09 | $1.74 | $1.74 | 1,514,400 | — | — |
| 2025-06-06 | $1.51 | $1.51 | 399,400 | — | — |
| 2025-06-05 | $1.46 | $1.46 | 959,500 | — | — |
| 2025-06-04 | $1.51 | $1.51 | 489,300 | — | — |
| 2025-06-03 | $1.52 | $1.52 | 830,500 | — | — |
| 2025-06-02 | $1.36 | $1.36 | 825,100 | — | — |
| 2025-05-30 | $1.27 | $1.27 | 442,900 | — | — |
| 2025-05-29 | $1.35 | $1.35 | 308,700 | — | — |
| 2025-05-28 | $1.37 | $1.37 | 396,300 | — | — |
| 2025-05-27 | $1.46 | $1.46 | 1,065,300 | — | — |
| 2025-05-23 | $1.58 | $1.58 | 3,170,400 | — | — |
| 2025-05-22 | $1.41 | $1.41 | 26,785,700 | — | — |
| 2025-05-21 | $1.45 | $1.45 | 311,400 | — | — |
| 2025-05-20 | $1.57 | $1.57 | 172,000 | — | — |
| 2025-05-19 | $1.68 | $1.68 | 481,700 | — | — |
| 2025-05-16 | $1.63 | $1.63 | 251,200 | — | — |
| 2025-05-15 | $1.38 | $1.38 | 128,100 | — | — |
| 2025-05-14 | $1.38 | $1.38 | 110,600 | — | — |
| 2025-05-13 | $1.50 | $1.50 | 119,400 | — | — |
| 2025-05-12 | $1.47 | $1.47 | 117,300 | — | — |
| 2025-05-09 | $1.50 | $1.50 | 202,900 | — | — |
| 2025-05-08 | $1.49 | $1.49 | 232,600 | — | — |
| 2025-05-07 | $1.34 | $1.34 | 273,900 | — | — |
| 2025-05-06 | $1.39 | $1.39 | 206,700 | — | — |
| 2025-05-05 | $1.34 | $1.34 | 132,800 | — | — |
| 2025-05-02 | $1.40 | $1.40 | 262,900 | — | — |
| 2025-05-01 | $1.42 | $1.42 | 439,100 | — | — |
| 2025-04-30 | $1.35 | $1.35 | 304,400 | — | — |
| 2025-04-29 | $1.29 | $1.29 | 598,800 | — | — |
| 2025-04-28 | $1.19 | $1.19 | 483,400 | — | — |
| 2025-04-25 | $1.15 | $1.15 | 561,600 | — | — |
| 2025-04-24 | $1.03 | $1.03 | 432,400 | — | — |
| 2025-04-23 | $0.91 | $0.90 | 726,500 | — | — |
| 2025-04-22 | $0.93 | $0.93 | 1,408,300 | — | — |
| 2025-04-21 | $0.91 | $0.91 | 37,592,500 | — | — |
| 2025-04-17 | $0.88 | $0.88 | 511,900 | — | — |
| 2025-04-16 | $1.12 | $1.12 | 177,300 | — | — |
| 2025-04-15 | $0.98 | $0.98 | 193,300 | — | — |
| 2025-04-14 | $1.03 | $1.03 | 60,000 | — | — |
| 2025-04-11 | $0.96 | $0.96 | 207,800 | — | — |
| 2025-04-10 | $0.98 | $0.98 | 223,200 | — | — |
| 2025-04-09 | $1.02 | $1.02 | 205,600 | — | — |
| 2025-04-08 | $0.93 | $0.93 | 148,600 | — | — |
| 2025-04-07 | $0.95 | $0.95 | 100,100 | — | — |
| 2025-04-04 | $1.06 | $1.06 | 147,600 | — | — |
| 2025-04-03 | $1.08 | $1.08 | 55,600 | — | — |
| 2025-04-02 | $1.19 | $1.19 | 173,900 | — | — |
| 2025-04-01 | $1.08 | $1.08 | 197,100 | — | — |
| 2025-03-31 | $1.14 | $1.14 | 449,600 | — | — |
| 2025-03-28 | $1.05 | $1.05 | 102,000 | — | — |
| 2025-03-27 | $1.18 | $1.18 | 46,700 | — | — |
| 2025-03-26 | $1.20 | $1.20 | 100,600 | — | — |
| 2025-03-25 | $1.27 | $1.27 | 81,600 | — | — |
| 2025-03-24 | $1.34 | $1.34 | 107,700 | — | — |
| 2025-03-21 | $1.29 | $1.29 | 287,000 | — | — |
| 2025-03-20 | $1.18 | $1.18 | 60,500 | — | — |
| 2025-03-19 | $1.21 | $1.21 | 231,100 | — | — |
| 2025-03-18 | $1.19 | $1.19 | 120,700 | — | — |
| 2025-03-17 | $1.32 | $1.32 | 172,700 | — | — |
| 2025-03-14 | $1.23 | $1.23 | 90,700 | — | — |
| 2025-03-13 | $1.18 | $1.18 | 83,100 | — | — |
| 2025-03-12 | $1.22 | $1.22 | 89,700 | — | — |
| 2025-03-11 | $1.17 | $1.17 | 138,300 | — | — |
| 2025-03-10 | $1.16 | $1.16 | 221,800 | — | — |
| 2025-03-07 | $1.35 | $1.35 | 239,000 | — | — |
| 2025-03-06 | $1.35 | $1.35 | 348,400 | — | — |
| 2025-03-05 | $1.38 | $1.38 | 232,200 | — | — |
| 2025-03-04 | $1.25 | $1.25 | 368,600 | — | — |
| 2025-03-03 | $1.30 | $1.30 | 902,300 | — | — |
| 2025-02-28 | $1.39 | $1.39 | 194,700 | — | — |
| 2025-02-27 | $1.36 | $1.36 | 424,700 | — | — |
| 2025-02-26 | $1.50 | $1.50 | 506,200 | — | — |
| 2025-02-25 | $1.38 | $1.38 | 699,900 | — | — |
| 2025-02-24 | $1.69 | $1.69 | 653,400 | — | — |
| 2025-02-21 | $1.95 | $1.95 | 1,036,500 | — | — |
| 2025-02-20 | $2.29 | $2.29 | 694,100 | — | — |
| 2025-02-19 | $2.42 | $2.42 | 664,000 | — | — |
| 2025-02-18 | $2.52 | $2.52 | 589,800 | — | — |
| 2025-02-14 | $2.63 | $2.63 | 1,147,300 | — | — |
| 2025-02-13 | $2.87 | $2.87 | 589,700 | — | — |
| 2025-02-12 | $3.03 | $3.03 | 605,600 | — | — |
| 2025-02-11 | $3.29 | $3.29 | 1,657,300 | — | — |
| 2025-02-10 | $3.04 | $3.04 | 495,400 | — | — |
| 2025-02-07 | $2.90 | $2.90 | 854,500 | — | — |
| 2025-02-06 | $2.96 | $2.96 | 471,700 | — | — |
| 2025-02-05 | $2.87 | $2.87 | 338,000 | — | — |
| 2025-02-04 | $2.94 | $2.94 | 850,900 | — | — |
| 2025-02-03 | $3.34 | $3.34 | 796,600 | — | — |
| 2025-01-31 | $3.41 | $3.41 | 2,706,300 | — | — |
| 2025-01-30 | $3.66 | $3.66 | 3,241,000 | — | — |
| 2025-01-29 | $2.76 | $2.76 | 492,800 | — | — |
| 2025-01-28 | $2.71 | $2.71 | 1,143,700 | — | — |
| 2025-01-27 | $2.47 | $2.47 | 507,700 | — | — |
| 2025-01-24 | $2.75 | $2.75 | 629,800 | — | — |
| 2025-01-23 | $2.89 | $2.89 | 622,600 | — | — |
| 2025-01-22 | $2.53 | $2.53 | 737,800 | — | — |
| 2025-01-21 | $2.52 | $2.52 | 1,483,600 | — | — |
| 2025-01-17 | $2.22 | $2.22 | 1,367,900 | — | — |
| 2025-01-16 | $1.85 | $1.85 | 597,700 | — | — |
| 2025-01-15 | $1.59 | $1.59 | 196,600 | — | — |
| 2025-01-14 | $1.49 | $1.49 | 131,000 | — | — |
| 2025-01-13 | $1.50 | $1.50 | 192,500 | — | — |
| 2025-01-10 | $1.53 | $1.53 | 136,600 | — | — |
| 2025-01-08 | $1.54 | $1.54 | 128,100 | — | — |
| 2025-01-07 | $1.62 | $1.62 | 200,500 | — | — |
| 2025-01-06 | $1.64 | $1.64 | 187,000 | — | — |
| 2025-01-03 | $1.67 | $1.67 | 182,300 | — | — |
| 2025-01-02 | $1.57 | $1.57 | 117,100 | — | — |