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
- 2021-03-31 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 | $1.72 | $1.72 | 1,183,500 | — | — |
| 2025-12-30 | $1.65 | $1.65 | 1,433,800 | — | — |
| 2025-12-29 | $1.57 | $1.57 | 6,120,000 | — | — |
| 2025-12-26 | $1.55 | $1.55 | 6,992,100 | — | — |
| 2025-12-24 | $1.68 | $1.68 | 14,012,500 | — | — |
| 2025-12-23 | $1.65 | $1.65 | 7,374,700 | — | — |
| 2025-12-22 | $1.65 | $1.65 | 1,313,300 | — | — |
| 2025-12-19 | $1.80 | $1.80 | 2,963,900 | — | — |
| 2025-12-18 | $1.80 | $1.80 | 1,746,700 | — | — |
| 2025-12-17 | $1.69 | $1.69 | 859,200 | — | — |
| 2025-12-16 | $1.69 | $1.69 | 1,601,100 | — | — |
| 2025-12-15 | $1.60 | $1.60 | 1,436,900 | — | — |
| 2025-12-12 | $1.67 | $1.67 | 846,500 | — | — |
| 2025-12-11 | $1.70 | $1.70 | 969,500 | — | — |
| 2025-12-10 | $1.77 | $1.77 | 990,800 | — | — |
| 2025-12-09 | $1.78 | $1.78 | 1,022,700 | — | — |
| 2025-12-08 | $1.93 | $1.93 | 3,623,700 | — | — |
| 2025-12-05 | $2.10 | $2.10 | 10,893,100 | — | — |
| 2025-12-04 | $1.94 | $1.94 | 6,261,600 | — | — |
| 2025-12-03 | $1.98 | $1.98 | 3,729,300 | — | — |
| 2025-12-02 | $1.81 | $1.81 | 4,260,000 | — | — |
| 2025-12-01 | $1.77 | $1.77 | 3,469,600 | — | — |
| 2025-11-28 | $1.85 | $1.85 | 4,333,700 | — | — |
| 2025-11-26 | $1.75 | $1.75 | 2,022,900 | — | — |
| 2025-11-25 | $1.76 | $1.76 | 974,700 | — | — |
| 2025-11-24 | $1.79 | $1.79 | 2,680,500 | — | — |
| 2025-11-21 | $1.69 | $1.69 | 1,437,700 | — | — |
| 2025-11-20 | $1.72 | $1.72 | 2,540,300 | — | — |
| 2025-11-19 | $1.84 | $1.84 | 5,398,400 | — | — |
| 2025-11-18 | $1.75 | $1.75 | 3,550,100 | — | — |
| 2025-11-17 | $1.79 | $1.79 | 4,141,800 | — | — |
| 2025-11-14 | $2.13 | $2.13 | 4,413,000 | — | — |
| 2025-11-13 | $2.39 | $2.39 | 17,884,300 | — | — |
| 2025-11-12 | $2.27 | $2.27 | 5,530,100 | — | — |
| 2025-11-11 | $2.16 | $2.16 | 17,375,800 | — | — |
| 2025-11-10 | $2.14 | $2.14 | 11,224,200 | — | — |
| 2025-11-07 | $2.33 | $2.33 | 17,083,200 | — | — |
| 2025-11-06 | $2.64 | $2.64 | 6,468,700 | — | — |
| 2025-11-05 | $2.39 | $2.39 | 17,011,500 | — | — |
| 2025-11-04 | $2.22 | $2.22 | 15,467,600 | — | — |
| 2025-11-03 | $2.48 | $2.48 | 11,916,800 | — | — |
| 2025-10-31 | $2.50 | $2.50 | 7,565,400 | — | — |
| 2025-10-30 | $2.38 | $2.38 | 9,269,700 | — | — |
| 2025-10-29 | $2.35 | $2.35 | 1,699,200 | — | — |
| 2025-10-28 | $2.35 | $2.35 | 1,995,300 | — | — |
| 2025-10-27 | $2.36 | $2.36 | 1,614,400 | — | — |
| 2025-10-24 | $2.28 | $2.28 | 7,130,600 | — | — |
| 2025-10-23 | $2.32 | $2.32 | 4,395,500 | — | — |
| 2025-10-22 | $2.39 | $2.39 | 8,586,400 | — | — |
| 2025-10-21 | $2.37 | $2.37 | 1,264,400 | — | — |
| 2025-10-20 | $2.21 | $2.21 | 3,809,700 | — | — |
| 2025-10-17 | $2.21 | $2.21 | 1,471,300 | — | — |
| 2025-10-16 | $2.26 | $2.26 | 3,900,900 | — | — |
| 2025-10-15 | $2.15 | $2.15 | 5,517,400 | — | — |
| 2025-10-14 | $2.26 | $2.26 | 4,135,200 | — | — |
| 2025-10-13 | $2.09 | $2.09 | 649,600 | — | — |
| 2025-10-10 | $2.04 | $2.04 | 1,121,100 | — | — |
| 2025-10-09 | $2.29 | $2.29 | 874,300 | — | — |
| 2025-10-08 | $2.33 | $2.33 | 1,942,300 | — | — |
| 2025-10-07 | $2.11 | $2.11 | 585,700 | — | — |
| 2025-10-06 | $2.27 | $2.27 | 973,000 | — | — |
| 2025-10-03 | $2.28 | $2.28 | 1,452,500 | — | — |
| 2025-10-02 | $2.19 | $2.19 | 692,800 | — | — |
| 2025-10-01 | $2.08 | $2.08 | 1,465,700 | — | — |
| 2025-09-30 | $2.01 | $2.01 | 936,000 | — | — |
| 2025-09-29 | $2.12 | $2.12 | 917,100 | — | — |
| 2025-09-26 | $2.08 | $2.08 | 710,000 | — | — |
| 2025-09-25 | $2.13 | $2.13 | 1,025,800 | — | — |
| 2025-09-24 | $2.11 | $2.11 | 3,053,200 | — | — |
| 2025-09-23 | $2.09 | $2.09 | 1,305,000 | — | — |
| 2025-09-22 | $2.08 | $2.08 | 995,200 | — | — |
| 2025-09-19 | $2.21 | $2.21 | 3,021,600 | — | — |
| 2025-09-18 | $2.12 | $2.12 | 1,451,100 | — | — |
| 2025-09-17 | $2.16 | $2.16 | 2,018,800 | — | — |
| 2025-09-16 | $2.05 | $2.05 | 2,295,500 | — | — |
| 2025-09-15 | $1.82 | $1.82 | 621,400 | — | — |
| 2025-09-12 | $1.75 | $1.75 | 1,301,300 | — | — |
| 2025-09-11 | $1.75 | $1.75 | 1,026,300 | — | — |
| 2025-09-10 | $1.72 | $1.72 | 1,774,200 | — | — |
| 2025-09-09 | $1.62 | $1.62 | 1,556,900 | — | — |
| 2025-09-08 | $1.58 | $1.58 | 1,080,300 | — | — |
| 2025-09-05 | $1.54 | $1.54 | 1,131,000 | — | — |
| 2025-09-04 | $1.53 | $1.53 | 1,228,000 | — | — |
| 2025-09-03 | $1.55 | $1.55 | 2,907,900 | — | — |
| 2025-09-02 | $1.61 | $1.61 | 1,793,300 | — | — |
| 2025-08-29 | $1.62 | $1.62 | 1,788,200 | — | — |
| 2025-08-28 | $1.58 | $1.58 | 2,887,100 | — | — |
| 2025-08-27 | $1.60 | $1.60 | 4,919,100 | — | — |
| 2025-08-26 | $1.52 | $1.52 | 14,202,800 | — | — |
| 2025-08-25 | $1.69 | $1.69 | 1,618,100 | — | — |
| 2025-08-22 | $1.67 | $1.67 | 4,011,100 | — | — |
| 2025-08-21 | $1.65 | $1.65 | 1,933,100 | — | — |
| 2025-08-20 | $1.62 | $1.62 | 3,007,300 | — | — |
| 2025-08-19 | $1.60 | $1.60 | 2,533,600 | — | — |
| 2025-08-18 | $1.65 | $1.65 | 927,200 | — | — |
| 2025-08-15 | $1.70 | $1.70 | 1,551,800 | — | — |
| 2025-08-14 | $1.59 | $1.59 | 1,367,400 | — | — |
| 2025-08-13 | $1.65 | $1.65 | 2,058,700 | — | — |
| 2025-08-12 | $1.57 | $1.57 | 1,018,200 | — | — |
| 2025-08-11 | $1.53 | $1.53 | 1,096,600 | — | — |
| 2025-08-08 | $1.55 | $1.55 | 3,452,500 | — | — |
| 2025-08-07 | $1.57 | $1.57 | 4,189,200 | — | — |
| 2025-08-06 | $1.53 | $1.53 | 12,508,500 | — | — |
| 2025-08-05 | $1.55 | $1.55 | 4,592,500 | — | — |
| 2025-08-04 | $1.62 | $1.62 | 5,348,600 | — | — |
| 2025-08-01 | $1.61 | $1.61 | 2,381,700 | — | — |
| 2025-07-31 | $1.69 | $1.69 | 2,403,200 | — | — |
| 2025-07-30 | $1.70 | $1.70 | 7,177,600 | — | — |
| 2025-07-29 | $1.63 | $1.63 | 2,577,700 | — | — |
| 2025-07-28 | $1.59 | $1.59 | 2,613,400 | — | — |
| 2025-07-25 | $1.60 | $1.60 | 3,078,100 | — | — |
| 2025-07-24 | $1.57 | $1.57 | 7,472,000 | — | — |
| 2025-07-23 | $1.34 | $1.34 | 7,584,800 | — | — |
| 2025-07-22 | $1.33 | $1.33 | 3,362,700 | — | — |
| 2025-07-21 | $1.26 | $1.26 | 2,882,100 | — | — |
| 2025-07-18 | $1.30 | $1.30 | 4,841,900 | — | — |
| 2025-07-17 | $1.44 | $1.44 | 8,618,400 | — | — |
| 2025-07-16 | $2.08 | $2.08 | 25,635,200 | — | — |
| 2025-07-15 | $2.17 | $2.17 | 10,987,800 | — | — |
| 2025-07-14 | $2.24 | $2.24 | 8,355,500 | — | — |
| 2025-07-11 | $2.25 | $2.25 | 6,079,700 | — | — |
| 2025-07-10 | $2.08 | $2.08 | 2,323,600 | — | — |
| 2025-07-09 | $2.08 | $2.08 | 5,430,900 | — | — |
| 2025-07-08 | $2.24 | $2.24 | 5,542,000 | — | — |
| 2025-07-07 | $2.11 | $2.11 | 4,873,500 | — | — |
| 2025-07-03 | $2.16 | $2.16 | 10,687,700 | — | — |
| 2025-07-02 | $2.20 | $2.20 | 3,547,100 | — | — |
| 2025-07-01 | $2.17 | $2.17 | 6,061,600 | — | — |
| 2025-06-30 | $2.05 | $2.05 | 3,065,400 | — | — |
| 2025-06-27 | $1.94 | $1.94 | 1,901,400 | — | — |
| 2025-06-26 | $1.95 | $1.95 | 3,505,000 | — | — |
| 2025-06-25 | $1.92 | $1.92 | 4,911,900 | — | — |
| 2025-06-24 | $1.81 | $1.81 | 1,020,400 | — | — |
| 2025-06-23 | $1.68 | $1.68 | 1,429,400 | — | — |
| 2025-06-20 | $1.75 | $1.75 | 3,945,700 | — | — |
| 2025-06-18 | $1.82 | $1.82 | 1,441,200 | — | — |
| 2025-06-17 | $1.90 | $1.90 | 1,893,300 | — | — |
| 2025-06-16 | $1.76 | $1.76 | 2,585,800 | — | — |
| 2025-06-13 | $1.58 | $1.58 | 684,600 | — | — |
| 2025-06-12 | $1.59 | $1.59 | 689,000 | — | — |
| 2025-06-11 | $1.63 | $1.63 | 1,376,100 | — | — |
| 2025-06-10 | $1.62 | $1.62 | 880,300 | — | — |
| 2025-06-09 | $1.72 | $1.72 | 1,201,500 | — | — |
| 2025-06-06 | $1.65 | $1.65 | 605,700 | — | — |
| 2025-06-05 | $1.59 | $1.59 | 1,834,000 | — | — |
| 2025-06-04 | $1.70 | $1.70 | 2,766,200 | — | — |
| 2025-06-03 | $1.59 | $1.59 | 677,800 | — | — |
| 2025-06-02 | $1.60 | $1.60 | 1,215,800 | — | — |
| 2025-05-30 | $1.56 | $1.56 | 1,125,000 | — | — |
| 2025-05-29 | $1.58 | $1.58 | 840,700 | — | — |
| 2025-05-28 | $1.58 | $1.58 | 821,400 | — | — |
| 2025-05-27 | $1.63 | $1.63 | 1,316,900 | — | — |
| 2025-05-23 | $1.52 | $1.52 | 1,527,800 | — | — |
| 2025-05-22 | $1.59 | $1.59 | 2,173,800 | — | — |
| 2025-05-21 | $1.60 | $1.60 | 2,316,400 | — | — |
| 2025-05-20 | $1.61 | $1.61 | 7,268,200 | — | — |
| 2025-05-19 | $1.50 | $1.50 | 1,230,100 | — | — |
| 2025-05-16 | $1.59 | $1.59 | 2,359,000 | — | — |
| 2025-05-15 | $1.49 | $1.49 | 964,300 | — | — |
| 2025-05-14 | $1.62 | $1.62 | 1,813,400 | — | — |
| 2025-05-13 | $1.74 | $1.74 | 3,143,400 | — | — |
| 2025-05-12 | $1.80 | $1.80 | 5,395,900 | — | — |
| 2025-05-09 | $1.60 | $1.60 | 5,235,600 | — | — |
| 2025-05-08 | $1.40 | $1.40 | 2,748,100 | — | — |
| 2025-05-07 | $1.59 | $1.59 | 8,287,000 | — | — |
| 2025-05-06 | $1.52 | $1.52 | 3,032,300 | — | — |
| 2025-05-05 | $1.42 | $1.42 | 2,676,300 | — | — |
| 2025-05-02 | $1.45 | $1.45 | 3,131,600 | — | — |
| 2025-05-01 | $1.34 | $1.34 | 2,781,500 | — | — |
| 2025-04-30 | $1.30 | $1.30 | 11,793,500 | — | — |
| 2025-04-29 | $1.20 | $1.20 | 4,555,000 | — | — |
| 2025-04-28 | $1.19 | $1.19 | 1,131,300 | — | — |
| 2025-04-25 | $1.12 | $1.12 | 952,000 | — | — |
| 2025-04-24 | $1.09 | $1.09 | 1,516,500 | — | — |
| 2025-04-23 | $1.10 | $1.10 | 8,654,100 | — | — |
| 2025-04-22 | $1.06 | $1.06 | 8,737,400 | — | — |
| 2025-04-21 | $0.85 | $0.85 | 2,738,200 | — | — |
| 2025-04-17 | $0.90 | $0.90 | 3,651,700 | — | — |
| 2025-04-16 | $0.95 | $0.95 | 18,266,700 | — | — |
| 2025-04-15 | $0.92 | $0.92 | 23,060,500 | — | — |
| 2025-04-14 | $1.08 | $1.08 | 21,767,400 | — | — |
| 2025-04-11 | $0.95 | $0.95 | 10,116,500 | — | — |
| 2025-04-10 | $0.82 | $0.82 | 3,203,100 | — | — |
| 2025-04-09 | $0.89 | $0.89 | 8,812,300 | — | — |
| 2025-04-08 | $0.99 | $0.99 | 8,473,200 | — | — |
| 2025-04-07 | $1.00 | $1.00 | 6,896,900 | — | — |
| 2025-04-04 | $1.04 | $1.04 | 3,905,800 | — | — |
| 2025-04-03 | $1.09 | $1.09 | 8,100,800 | — | — |
| 2025-04-02 | $1.13 | $1.13 | 8,699,700 | — | — |
| 2025-04-01 | $1.24 | $1.24 | 13,009,300 | — | — |
| 2025-03-31 | $1.26 | $1.26 | 8,013,400 | — | — |
| 2025-03-28 | $1.50 | $1.50 | 37,332,200 | — | — |
| 2025-03-27 | $2.26 | $2.26 | 2,076,400 | — | — |
| 2025-03-26 | $2.42 | $2.42 | 5,545,500 | — | — |
| 2025-03-25 | $2.87 | $2.87 | 7,142,200 | — | — |
| 2025-03-24 | $2.75 | $2.75 | 4,020,100 | — | — |
| 2025-03-21 | $2.66 | $2.66 | 4,969,300 | — | — |
| 2025-03-20 | $2.71 | $2.71 | 5,719,300 | — | — |
| 2025-03-19 | $2.60 | $2.60 | 4,469,700 | — | — |
| 2025-03-18 | $2.62 | $2.62 | 4,183,100 | — | — |
| 2025-03-17 | $2.64 | $2.64 | 4,099,500 | — | — |
| 2025-03-14 | $2.71 | $2.71 | 3,313,200 | — | — |
| 2025-03-13 | $2.83 | $2.83 | 3,668,800 | — | — |
| 2025-03-12 | $3.25 | $3.25 | 8,467,400 | — | — |
| 2025-03-11 | $2.49 | $2.49 | 4,030,400 | — | — |
| 2025-03-10 | $2.67 | $2.67 | 2,617,600 | — | — |
| 2025-03-07 | $2.80 | $2.80 | 3,104,900 | — | — |
| 2025-03-06 | $2.73 | $2.73 | 5,828,800 | — | — |
| 2025-03-05 | $2.41 | $2.41 | 3,036,600 | — | — |
| 2025-03-04 | $2.33 | $2.33 | 5,159,100 | — | — |
| 2025-03-03 | $2.18 | $2.18 | 2,088,900 | — | — |
| 2025-02-28 | $2.16 | $2.16 | 3,422,800 | — | — |
| 2025-02-27 | $2.39 | $2.39 | 6,001,800 | — | — |
| 2025-02-26 | $2.33 | $2.33 | 5,603,700 | — | — |
| 2025-02-25 | $2.15 | $2.15 | 3,668,600 | — | — |
| 2025-02-24 | $2.05 | $2.05 | 2,405,900 | — | — |
| 2025-02-21 | $2.04 | $2.04 | 3,893,200 | — | — |
| 2025-02-20 | $1.95 | $1.95 | 2,541,100 | — | — |
| 2025-02-19 | $2.00 | $2.00 | 2,018,200 | — | — |
| 2025-02-18 | $2.05 | $2.05 | 1,977,600 | — | — |
| 2025-02-14 | $2.16 | $2.16 | 2,403,000 | — | — |
| 2025-02-13 | $2.06 | $2.06 | 3,433,900 | — | — |
| 2025-02-12 | $1.94 | $1.94 | 3,042,800 | — | — |
| 2025-02-11 | $2.09 | $2.09 | 3,612,900 | — | — |
| 2025-02-10 | $1.91 | $1.91 | 1,794,100 | — | — |
| 2025-02-07 | $1.73 | $1.73 | 524,800 | — | — |
| 2025-02-06 | $1.68 | $1.68 | 420,400 | — | — |
| 2025-02-05 | $1.62 | $1.62 | 376,900 | — | — |
| 2025-02-04 | $1.67 | $1.67 | 458,200 | — | — |
| 2025-02-03 | $1.61 | $1.61 | 552,700 | — | — |
| 2025-01-31 | $1.61 | $1.61 | 364,300 | — | — |
| 2025-01-30 | $1.73 | $1.73 | 160,900 | — | — |
| 2025-01-29 | $1.68 | $1.68 | 520,400 | — | — |
| 2025-01-28 | $1.76 | $1.76 | 277,200 | — | — |
| 2025-01-27 | $1.75 | $1.75 | 948,000 | — | — |
| 2025-01-24 | $1.82 | $1.82 | 677,500 | — | — |
| 2025-01-23 | $1.82 | $1.82 | 494,300 | — | — |
| 2025-01-22 | $1.75 | $1.75 | 395,500 | — | — |
| 2025-01-21 | $1.84 | $1.84 | 607,400 | — | — |
| 2025-01-17 | $1.91 | $1.91 | 395,700 | — | — |
| 2025-01-16 | $1.90 | $1.90 | 513,000 | — | — |
| 2025-01-15 | $1.93 | $1.93 | 1,841,800 | — | — |
| 2025-01-14 | $2.01 | $2.01 | 3,158,400 | — | — |
| 2025-01-13 | $2.15 | $2.15 | 2,438,100 | — | — |
| 2025-01-10 | $2.19 | $2.19 | 4,238,700 | — | — |
| 2025-01-08 | $2.02 | $2.02 | 945,700 | — | — |
| 2025-01-07 | $2.02 | $2.02 | 946,900 | — | — |
| 2025-01-06 | $2.02 | $2.02 | 1,483,800 | — | — |
| 2025-01-03 | $2.03 | $2.03 | 1,766,400 | — | — |
| 2025-01-02 | $2.02 | $2.02 | 2,325,900 | — | — |