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
- 2020-09-21 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 | $1.34 | $1.34 | 2,748,500 | — | — |
| 2025-12-30 | $1.27 | $1.27 | 1,750,300 | — | — |
| 2025-12-29 | $1.21 | $1.21 | 1,803,200 | — | — |
| 2025-12-26 | $1.25 | $1.25 | 1,644,300 | — | — |
| 2025-12-24 | $1.28 | $1.28 | 931,200 | — | — |
| 2025-12-23 | $1.26 | $1.26 | 1,504,900 | — | — |
| 2025-12-22 | $1.31 | $1.31 | 2,142,400 | — | — |
| 2025-12-19 | $1.26 | $1.26 | 5,659,500 | — | — |
| 2025-12-18 | $1.36 | $1.36 | 2,607,200 | — | — |
| 2025-12-17 | $1.35 | $1.35 | 7,060,300 | — | — |
| 2025-12-16 | $1.53 | $1.53 | 2,311,000 | — | — |
| 2025-12-15 | $1.49 | $1.49 | 1,654,800 | — | — |
| 2025-12-12 | $1.50 | $1.50 | 743,800 | — | — |
| 2025-12-11 | $1.53 | $1.53 | 1,812,700 | — | — |
| 2025-12-10 | $1.51 | $1.51 | 2,860,900 | — | — |
| 2025-12-09 | $1.43 | $1.43 | 1,307,700 | — | — |
| 2025-12-08 | $1.45 | $1.45 | 1,153,400 | — | — |
| 2025-12-05 | $1.46 | $1.46 | 746,800 | — | — |
| 2025-12-04 | $1.47 | $1.47 | 643,600 | — | — |
| 2025-12-03 | $1.46 | $1.46 | 617,000 | — | — |
| 2025-12-02 | $1.47 | $1.47 | 821,600 | — | — |
| 2025-12-01 | $1.46 | $1.46 | 1,117,700 | — | — |
| 2025-11-28 | $1.54 | $1.54 | 660,300 | — | — |
| 2025-11-26 | $1.58 | $1.58 | 718,400 | — | — |
| 2025-11-25 | $1.59 | $1.59 | 1,315,900 | — | — |
| 2025-11-24 | $1.50 | $1.50 | 911,000 | — | — |
| 2025-11-21 | $1.51 | $1.51 | 932,200 | — | — |
| 2025-11-20 | $1.41 | $1.41 | 912,900 | — | — |
| 2025-11-19 | $1.43 | $1.43 | 813,600 | — | — |
| 2025-11-18 | $1.46 | $1.46 | 1,409,300 | — | — |
| 2025-11-17 | $1.45 | $1.45 | 1,046,900 | — | — |
| 2025-11-14 | $1.49 | $1.49 | 1,329,900 | — | — |
| 2025-11-13 | $1.55 | $1.55 | 2,231,500 | — | — |
| 2025-11-12 | $1.66 | $1.66 | 1,543,000 | — | — |
| 2025-11-11 | $1.70 | $1.70 | 2,519,900 | — | — |
| 2025-11-10 | $1.72 | $1.72 | 1,825,900 | — | — |
| 2025-11-07 | $1.77 | $1.77 | 2,167,000 | — | — |
| 2025-11-06 | $1.80 | $1.80 | 3,802,100 | — | — |
| 2025-11-05 | $1.73 | $1.73 | 5,441,500 | — | — |
| 2025-11-04 | $1.78 | $1.78 | 3,970,500 | — | — |
| 2025-11-03 | $1.96 | $1.96 | 9,428,100 | — | — |
| 2025-10-31 | $1.88 | $1.88 | 130,235,500 | — | — |
| 2025-10-30 | $2.01 | $2.01 | 719,100 | — | — |
| 2025-10-29 | $2.06 | $2.06 | 850,300 | — | — |
| 2025-10-28 | $2.08 | $2.08 | 425,600 | — | — |
| 2025-10-27 | $2.15 | $2.15 | 798,400 | — | — |
| 2025-10-24 | $2.09 | $2.09 | 597,700 | — | — |
| 2025-10-23 | $2.16 | $2.16 | 998,600 | — | — |
| 2025-10-22 | $2.05 | $2.05 | 945,700 | — | — |
| 2025-10-21 | $2.00 | $2.00 | 356,600 | — | — |
| 2025-10-20 | $2.01 | $2.01 | 1,261,600 | — | — |
| 2025-10-17 | $2.14 | $2.14 | 1,110,700 | — | — |
| 2025-10-16 | $2.17 | $2.17 | 1,349,500 | — | — |
| 2025-10-15 | $2.36 | $2.36 | 888,100 | — | — |
| 2025-10-14 | $2.18 | $2.18 | 876,500 | — | — |
| 2025-10-13 | $2.16 | $2.16 | 510,100 | — | — |
| 2025-10-10 | $2.09 | $2.09 | 736,500 | — | — |
| 2025-10-09 | $2.21 | $2.21 | 861,000 | — | — |
| 2025-10-08 | $2.31 | $2.31 | 1,045,100 | — | — |
| 2025-10-07 | $2.09 | $2.09 | 582,300 | — | — |
| 2025-10-06 | $2.20 | $2.20 | 616,500 | — | — |
| 2025-10-03 | $2.30 | $2.30 | 1,267,000 | — | — |
| 2025-10-02 | $2.09 | $2.09 | 415,400 | — | — |
| 2025-10-01 | $2.07 | $2.07 | 594,700 | — | — |
| 2025-09-30 | $1.98 | $1.98 | 287,900 | — | — |
| 2025-09-29 | $1.98 | $1.98 | 372,200 | — | — |
| 2025-09-26 | $2.01 | $2.01 | 480,900 | — | — |
| 2025-09-25 | $1.96 | $1.96 | 752,500 | — | — |
| 2025-09-24 | $1.98 | $1.98 | 478,100 | — | — |
| 2025-09-23 | $2.01 | $2.01 | 516,900 | — | — |
| 2025-09-22 | $2.14 | $2.14 | 582,700 | — | — |
| 2025-09-19 | $2.07 | $2.07 | 1,272,900 | — | — |
| 2025-09-18 | $2.04 | $2.04 | 497,900 | — | — |
| 2025-09-17 | $2.00 | $2.00 | 521,900 | — | — |
| 2025-09-16 | $2.07 | $2.07 | 353,600 | — | — |
| 2025-09-15 | $2.04 | $2.04 | 652,800 | — | — |
| 2025-09-12 | $1.95 | $1.95 | 308,500 | — | — |
| 2025-09-11 | $1.96 | $1.96 | 447,400 | — | — |
| 2025-09-10 | $1.86 | $1.86 | 562,000 | — | — |
| 2025-09-09 | $1.87 | $1.87 | 365,900 | — | — |
| 2025-09-08 | $1.90 | $1.90 | 435,600 | — | — |
| 2025-09-05 | $1.86 | $1.86 | 555,100 | — | — |
| 2025-09-04 | $1.80 | $1.80 | 450,600 | — | — |
| 2025-09-03 | $1.77 | $1.77 | 709,400 | — | — |
| 2025-09-02 | $1.77 | $1.77 | 361,400 | — | — |
| 2025-08-29 | $1.84 | $1.84 | 359,700 | — | — |
| 2025-08-28 | $1.83 | $1.83 | 344,500 | — | — |
| 2025-08-27 | $1.88 | $1.88 | 625,800 | — | — |
| 2025-08-26 | $1.91 | $1.91 | 311,800 | — | — |
| 2025-08-25 | $1.94 | $1.94 | 335,600 | — | — |
| 2025-08-22 | $1.99 | $1.99 | 787,100 | — | — |
| 2025-08-21 | $1.82 | $1.82 | 311,900 | — | — |
| 2025-08-20 | $1.83 | $1.83 | 441,400 | — | — |
| 2025-08-19 | $1.84 | $1.84 | 528,900 | — | — |
| 2025-08-18 | $1.93 | $1.93 | 726,900 | — | — |
| 2025-08-15 | $1.81 | $1.81 | 817,700 | — | — |
| 2025-08-14 | $1.79 | $1.79 | 541,100 | — | — |
| 2025-08-13 | $1.83 | $1.83 | 1,359,700 | — | — |
| 2025-08-12 | $1.67 | $1.67 | 1,310,600 | — | — |
| 2025-08-11 | $1.71 | $1.71 | 960,000 | — | — |
| 2025-08-08 | $1.69 | $1.69 | 418,500 | — | — |
| 2025-08-07 | $1.78 | $1.78 | 719,800 | — | — |
| 2025-08-06 | $1.85 | $1.85 | 640,800 | — | — |
| 2025-08-05 | $1.74 | $1.74 | 612,100 | — | — |
| 2025-08-04 | $1.75 | $1.75 | 629,200 | — | — |
| 2025-08-01 | $1.66 | $1.66 | 1,188,500 | — | — |
| 2025-07-31 | $1.77 | $1.77 | 719,100 | — | — |
| 2025-07-30 | $1.79 | $1.79 | 504,200 | — | — |
| 2025-07-29 | $1.84 | $1.84 | 579,300 | — | — |
| 2025-07-28 | $1.84 | $1.84 | 413,700 | — | — |
| 2025-07-25 | $1.85 | $1.85 | 895,000 | — | — |
| 2025-07-24 | $1.93 | $1.93 | 459,300 | — | — |
| 2025-07-23 | $2.01 | $2.01 | 2,680,000 | — | — |
| 2025-07-22 | $1.96 | $1.96 | 1,112,400 | — | — |
| 2025-07-21 | $1.86 | $1.86 | 1,494,700 | — | — |
| 2025-07-18 | $1.72 | $1.72 | 919,900 | — | — |
| 2025-07-17 | $1.74 | $1.74 | 877,800 | — | — |
| 2025-07-16 | $1.67 | $1.67 | 579,100 | — | — |
| 2025-07-15 | $1.66 | $1.66 | 639,600 | — | — |
| 2025-07-14 | $1.70 | $1.70 | 768,800 | — | — |
| 2025-07-11 | $1.75 | $1.75 | 933,800 | — | — |
| 2025-07-10 | $1.82 | $1.82 | 543,900 | — | — |
| 2025-07-09 | $1.79 | $1.79 | 447,800 | — | — |
| 2025-07-08 | $1.76 | $1.76 | 412,100 | — | — |
| 2025-07-07 | $1.70 | $1.70 | 625,200 | — | — |
| 2025-07-03 | $1.81 | $1.81 | 469,600 | — | — |
| 2025-07-02 | $1.73 | $1.73 | 1,056,800 | — | — |
| 2025-07-01 | $1.75 | $1.75 | 859,000 | — | — |
| 2025-06-30 | $1.66 | $1.66 | 807,000 | — | — |
| 2025-06-27 | $1.66 | $1.66 | 4,330,900 | — | — |
| 2025-06-26 | $1.75 | $1.75 | 505,000 | — | — |
| 2025-06-25 | $1.71 | $1.71 | 602,300 | — | — |
| 2025-06-24 | $1.77 | $1.77 | 673,600 | — | — |
| 2025-06-23 | $1.85 | $1.85 | 974,600 | — | — |
| 2025-06-20 | $1.84 | $1.84 | 873,200 | — | — |
| 2025-06-18 | $1.80 | $1.80 | 447,400 | — | — |
| 2025-06-17 | $1.73 | $1.73 | 399,200 | — | — |
| 2025-06-16 | $1.81 | $1.81 | 435,000 | — | — |
| 2025-06-13 | $1.75 | $1.75 | 877,300 | — | — |
| 2025-06-12 | $1.88 | $1.88 | 1,177,900 | — | — |
| 2025-06-11 | $1.89 | $1.89 | 6,294,400 | — | — |
| 2025-06-10 | $1.69 | $1.69 | 2,581,500 | — | — |
| 2025-06-09 | $1.63 | $1.63 | 918,400 | — | — |
| 2025-06-06 | $1.66 | $1.66 | 467,300 | — | — |
| 2025-06-05 | $1.62 | $1.62 | 648,800 | — | — |
| 2025-06-04 | $1.73 | $1.73 | 524,600 | — | — |
| 2025-06-03 | $1.76 | $1.76 | 534,500 | — | — |
| 2025-06-02 | $1.74 | $1.74 | 251,800 | — | — |
| 2025-05-30 | $1.78 | $1.78 | 373,900 | — | — |
| 2025-05-29 | $1.81 | $1.81 | 434,900 | — | — |
| 2025-05-28 | $1.75 | $1.75 | 255,900 | — | — |
| 2025-05-27 | $1.77 | $1.77 | 417,900 | — | — |
| 2025-05-23 | $1.72 | $1.72 | 219,400 | — | — |
| 2025-05-22 | $1.77 | $1.77 | 315,500 | — | — |
| 2025-05-21 | $1.77 | $1.77 | 333,300 | — | — |
| 2025-05-20 | $1.81 | $1.81 | 400,700 | — | — |
| 2025-05-19 | $1.81 | $1.81 | 871,500 | — | — |
| 2025-05-16 | $1.80 | $1.80 | 587,400 | — | — |
| 2025-05-15 | $1.76 | $1.76 | 481,500 | — | — |
| 2025-05-14 | $1.82 | $1.82 | 782,500 | — | — |
| 2025-05-13 | $1.81 | $1.81 | 1,784,600 | — | — |
| 2025-05-12 | $2.01 | $2.01 | 942,600 | — | — |
| 2025-05-09 | $1.88 | $1.88 | 416,800 | — | — |
| 2025-05-08 | $1.92 | $1.92 | 666,000 | — | — |
| 2025-05-07 | $1.85 | $1.85 | 442,300 | — | — |
| 2025-05-06 | $1.89 | $1.89 | 400,400 | — | — |
| 2025-05-05 | $1.96 | $1.96 | 390,800 | — | — |
| 2025-05-02 | $1.98 | $1.98 | 506,900 | — | — |
| 2025-05-01 | $1.92 | $1.92 | 404,900 | — | — |
| 2025-04-30 | $1.91 | $1.91 | 432,700 | — | — |
| 2025-04-29 | $1.99 | $1.99 | 708,300 | — | — |
| 2025-04-28 | $2.00 | $2.00 | 435,700 | — | — |
| 2025-04-25 | $1.96 | $1.96 | 706,400 | — | — |
| 2025-04-24 | $1.85 | $1.85 | 417,100 | — | — |
| 2025-04-23 | $1.84 | $1.84 | 617,000 | — | — |
| 2025-04-22 | $1.90 | $1.90 | 701,500 | — | — |
| 2025-04-21 | $1.82 | $1.82 | 530,200 | — | — |
| 2025-04-17 | $1.73 | $1.73 | 607,700 | — | — |
| 2025-04-16 | $1.66 | $1.66 | 802,200 | — | — |
| 2025-04-15 | $1.64 | $1.64 | 508,700 | — | — |
| 2025-04-14 | $1.61 | $1.61 | 931,400 | — | — |
| 2025-04-11 | $1.56 | $1.56 | 832,100 | — | — |
| 2025-04-10 | $1.51 | $1.51 | 1,041,100 | — | — |
| 2025-04-09 | $1.60 | $1.60 | 1,128,000 | — | — |
| 2025-04-08 | $1.41 | $1.41 | 2,413,700 | — | — |
| 2025-04-07 | $1.46 | $1.46 | 3,566,700 | — | — |
| 2025-04-04 | $1.35 | $1.35 | 1,488,900 | — | — |
| 2025-04-03 | $1.51 | $1.51 | 1,035,300 | — | — |
| 2025-04-02 | $1.72 | $1.72 | 396,600 | — | — |
| 2025-04-01 | $1.73 | $1.73 | 510,300 | — | — |
| 2025-03-31 | $1.73 | $1.73 | 752,900 | — | — |
| 2025-03-28 | $1.79 | $1.79 | 1,133,700 | — | — |
| 2025-03-27 | $1.93 | $1.93 | 1,299,700 | — | — |
| 2025-03-26 | $1.97 | $1.97 | 1,121,300 | — | — |
| 2025-03-25 | $2.06 | $2.06 | 2,499,400 | — | — |
| 2025-03-24 | $2.20 | $2.20 | 1,393,000 | — | — |
| 2025-03-21 | $2.19 | $2.19 | 1,439,100 | — | — |
| 2025-03-20 | $2.19 | $2.19 | 623,400 | — | — |
| 2025-03-19 | $2.25 | $2.25 | 594,700 | — | — |
| 2025-03-18 | $2.26 | $2.26 | 3,178,200 | — | — |
| 2025-03-17 | $2.15 | $2.15 | 3,078,200 | — | — |
| 2025-03-14 | $2.04 | $2.04 | 369,300 | — | — |
| 2025-03-13 | $2.00 | $2.00 | 812,800 | — | — |
| 2025-03-12 | $2.05 | $2.05 | 723,100 | — | — |
| 2025-03-11 | $2.11 | $2.11 | 512,700 | — | — |
| 2025-03-10 | $2.11 | $2.11 | 1,323,200 | — | — |
| 2025-03-07 | $2.08 | $2.08 | 1,048,700 | — | — |
| 2025-03-06 | $2.03 | $2.03 | 818,300 | — | — |
| 2025-03-05 | $2.02 | $2.02 | 730,300 | — | — |
| 2025-03-04 | $1.99 | $1.99 | 647,400 | — | — |
| 2025-03-03 | $2.01 | $2.01 | 1,696,500 | — | — |
| 2025-02-28 | $2.14 | $2.14 | 900,300 | — | — |
| 2025-02-27 | $2.11 | $2.11 | 950,300 | — | — |
| 2025-02-26 | $2.10 | $2.10 | 1,769,000 | — | — |
| 2025-02-25 | $2.07 | $2.07 | 1,124,700 | — | — |
| 2025-02-24 | $2.21 | $2.21 | 1,898,700 | — | — |
| 2025-02-21 | $2.33 | $2.33 | 986,500 | — | — |
| 2025-02-20 | $2.41 | $2.41 | 733,500 | — | — |
| 2025-02-19 | $2.44 | $2.44 | 773,800 | — | — |
| 2025-02-18 | $2.55 | $2.55 | 874,000 | — | — |
| 2025-02-14 | $2.64 | $2.64 | 588,300 | — | — |
| 2025-02-13 | $2.72 | $2.72 | 1,152,800 | — | — |
| 2025-02-12 | $2.66 | $2.66 | 1,282,900 | — | — |
| 2025-02-11 | $2.72 | $2.72 | 722,200 | — | — |
| 2025-02-10 | $2.83 | $2.83 | 1,188,900 | — | — |
| 2025-02-07 | $2.83 | $2.83 | 1,384,300 | — | — |
| 2025-02-06 | $2.85 | $2.85 | 5,388,100 | — | — |
| 2025-02-05 | $2.69 | $2.69 | 1,781,600 | — | — |
| 2025-02-04 | $2.59 | $2.59 | 1,177,300 | — | — |
| 2025-02-03 | $2.52 | $2.52 | 1,308,800 | — | — |
| 2025-01-31 | $2.55 | $2.55 | 1,699,500 | — | — |
| 2025-01-30 | $2.48 | $2.48 | 1,453,300 | — | — |
| 2025-01-29 | $2.49 | $2.49 | 1,233,300 | — | — |
| 2025-01-28 | $2.57 | $2.57 | 2,503,900 | — | — |
| 2025-01-27 | $2.55 | $2.55 | 1,753,500 | — | — |
| 2025-01-24 | $2.59 | $2.59 | 2,529,700 | — | — |
| 2025-01-23 | $2.57 | $2.57 | 2,635,400 | — | — |
| 2025-01-22 | $2.69 | $2.69 | 2,620,700 | — | — |
| 2025-01-21 | $2.82 | $2.82 | 1,841,900 | — | — |
| 2025-01-17 | $2.75 | $2.75 | 2,531,400 | — | — |
| 2025-01-16 | $2.76 | $2.76 | 2,521,400 | — | — |
| 2025-01-15 | $2.79 | $2.79 | 3,577,900 | — | — |
| 2025-01-14 | $2.58 | $2.58 | 4,012,900 | — | — |
| 2025-01-13 | $2.44 | $2.44 | 4,058,200 | — | — |
| 2025-01-10 | $2.63 | $2.63 | 3,446,400 | — | — |
| 2025-01-08 | $2.63 | $2.63 | 12,358,600 | — | — |
| 2025-01-07 | $3.19 | $3.19 | 65,771,400 | — | — |
| 2025-01-06 | $2.57 | $2.57 | 1,681,500 | — | — |
| 2025-01-03 | $2.39 | $2.39 | 8,540,600 | — | — |
| 2025-01-02 | $2.11 | $2.11 | 400,200 | — | — |