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
- 2024-11-27 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 | $1.89 | $1.89 | 167,700 | — | — |
| 2025-12-30 | $1.96 | $1.96 | 251,200 | — | — |
| 2025-12-29 | $1.91 | $1.91 | 242,800 | — | — |
| 2025-12-26 | $2.00 | $2.00 | 201,800 | — | — |
| 2025-12-24 | $2.00 | $2.00 | 163,100 | — | — |
| 2025-12-23 | $2.06 | $2.06 | 203,400 | — | — |
| 2025-12-22 | $1.97 | $1.97 | 316,600 | — | — |
| 2025-12-19 | $1.96 | $1.96 | 483,200 | — | — |
| 2025-12-18 | $1.98 | $1.98 | 164,700 | — | — |
| 2025-12-17 | $2.00 | $2.00 | 351,000 | — | — |
| 2025-12-16 | $1.98 | $1.98 | 403,900 | — | — |
| 2025-12-15 | $2.04 | $2.04 | 192,200 | — | — |
| 2025-12-12 | $2.13 | $2.13 | 172,600 | — | — |
| 2025-12-11 | $2.19 | $2.19 | 205,800 | — | — |
| 2025-12-10 | $2.20 | $2.20 | 3,634,400 | — | — |
| 2025-12-09 | $2.17 | $2.17 | 208,100 | — | — |
| 2025-12-08 | $2.13 | $2.13 | 337,000 | — | — |
| 2025-12-05 | $2.23 | $2.23 | 261,500 | — | — |
| 2025-12-04 | $2.30 | $2.30 | 299,600 | — | — |
| 2025-12-03 | $2.40 | $2.40 | 317,300 | — | — |
| 2025-12-02 | $2.29 | $2.29 | 482,300 | — | — |
| 2025-12-01 | $2.30 | $2.30 | 1,077,000 | — | — |
| 2025-11-28 | $2.49 | $2.49 | 390,000 | — | — |
| 2025-11-26 | $2.38 | $2.38 | 282,500 | — | — |
| 2025-11-25 | $2.28 | $2.28 | 204,300 | — | — |
| 2025-11-24 | $2.15 | $2.15 | 91,100 | — | — |
| 2025-11-21 | $2.13 | $2.13 | 243,000 | — | — |
| 2025-11-20 | $2.00 | $2.00 | 314,000 | — | — |
| 2025-11-19 | $2.10 | $2.10 | 473,300 | — | — |
| 2025-11-18 | $2.03 | $2.03 | 248,400 | — | — |
| 2025-11-17 | $2.02 | $2.02 | 256,900 | — | — |
| 2025-11-14 | $2.10 | $2.10 | 485,000 | — | — |
| 2025-11-13 | $1.93 | $1.93 | 715,100 | — | — |
| 2025-11-12 | $2.08 | $2.08 | 6,419,100 | — | — |
| 2025-11-11 | $2.19 | $2.19 | 100,600 | — | — |
| 2025-11-10 | $2.17 | $2.17 | 173,600 | — | — |
| 2025-11-07 | $2.20 | $2.20 | 255,500 | — | — |
| 2025-11-06 | $2.15 | $2.15 | 229,800 | — | — |
| 2025-11-05 | $2.18 | $2.18 | 203,600 | — | — |
| 2025-11-04 | $2.12 | $2.12 | 503,200 | — | — |
| 2025-11-03 | $2.25 | $2.25 | 532,200 | — | — |
| 2025-10-31 | $2.48 | $2.48 | 330,400 | — | — |
| 2025-10-30 | $2.46 | $2.46 | 395,400 | — | — |
| 2025-10-29 | $2.61 | $2.61 | 559,700 | — | — |
| 2025-10-28 | $2.75 | $2.75 | 1,808,700 | — | — |
| 2025-10-27 | $2.56 | $2.56 | 261,200 | — | — |
| 2025-10-24 | $2.53 | $2.53 | 360,000 | — | — |
| 2025-10-23 | $2.60 | $2.60 | 398,300 | — | — |
| 2025-10-22 | $2.52 | $2.52 | 353,400 | — | — |
| 2025-10-21 | $2.48 | $2.48 | 418,300 | — | — |
| 2025-10-20 | $2.65 | $2.65 | 854,700 | — | — |
| 2025-10-17 | $2.33 | $2.33 | 1,378,700 | — | — |
| 2025-10-16 | $2.65 | $2.65 | 398,800 | — | — |
| 2025-10-15 | $2.95 | $2.95 | 938,200 | — | — |
| 2025-10-14 | $2.92 | $2.92 | 895,400 | — | — |
| 2025-10-13 | $2.44 | $2.44 | 373,400 | — | — |
| 2025-10-10 | $2.15 | $2.15 | 411,400 | — | — |
| 2025-10-09 | $2.20 | $2.20 | 403,200 | — | — |
| 2025-10-08 | $2.36 | $2.36 | 257,600 | — | — |
| 2025-10-07 | $2.40 | $2.40 | 430,500 | — | — |
| 2025-10-06 | $2.47 | $2.47 | 559,800 | — | — |
| 2025-10-03 | $2.57 | $2.57 | 380,900 | — | — |
| 2025-10-02 | $2.56 | $2.56 | 317,800 | — | — |
| 2025-10-01 | $2.60 | $2.60 | 612,500 | — | — |
| 2025-09-30 | $2.69 | $2.69 | 621,800 | — | — |
| 2025-09-29 | $2.60 | $2.60 | 651,700 | — | — |
| 2025-09-26 | $2.83 | $2.83 | 485,200 | — | — |
| 2025-09-25 | $2.93 | $2.93 | 705,100 | — | — |
| 2025-09-24 | $3.08 | $3.08 | 678,500 | — | — |
| 2025-09-23 | $2.66 | $2.66 | 402,100 | — | — |
| 2025-09-22 | $2.76 | $2.76 | 522,400 | — | — |
| 2025-09-19 | $2.76 | $2.76 | 283,600 | — | — |
| 2025-09-18 | $2.88 | $2.88 | 688,700 | — | — |
| 2025-09-17 | $2.52 | $2.52 | 336,000 | — | — |
| 2025-09-16 | $2.67 | $2.67 | 388,800 | — | — |
| 2025-09-15 | $2.64 | $2.64 | 924,000 | — | — |
| 2025-09-12 | $2.78 | $2.78 | 1,228,000 | — | — |
| 2025-09-11 | $2.50 | $2.50 | 548,700 | — | — |
| 2025-09-10 | $2.33 | $2.33 | 805,500 | — | — |
| 2025-09-09 | $2.41 | $2.41 | 1,628,900 | — | — |
| 2025-09-08 | $2.05 | $2.05 | 1,048,200 | — | — |
| 2025-09-05 | $1.86 | $1.86 | 658,600 | — | — |
| 2025-09-04 | $1.78 | $1.78 | 231,600 | — | — |
| 2025-09-03 | $1.81 | $1.81 | 456,300 | — | — |
| 2025-09-02 | $1.72 | $1.72 | 558,500 | — | — |
| 2025-08-29 | $1.78 | $1.78 | 378,700 | — | — |
| 2025-08-28 | $1.85 | $1.85 | 2,446,200 | — | — |
| 2025-08-27 | $1.79 | $1.79 | 334,700 | — | — |
| 2025-08-26 | $1.77 | $1.77 | 939,100 | — | — |
| 2025-08-25 | $1.71 | $1.71 | 1,009,600 | — | — |
| 2025-08-22 | $1.70 | $1.70 | 2,179,400 | — | — |
| 2025-08-21 | $1.92 | $1.92 | 25,976,200 | — | — |
| 2025-08-20 | $1.51 | $1.51 | 4,267,700 | — | — |
| 2025-08-19 | $1.55 | $1.55 | 110,000 | — | — |
| 2025-08-18 | $1.59 | $1.59 | 201,600 | — | — |
| 2025-08-15 | $1.50 | $1.50 | 120,600 | — | — |
| 2025-08-14 | $1.51 | $1.51 | 257,900 | — | — |
| 2025-08-13 | $1.58 | $1.58 | 174,200 | — | — |
| 2025-08-12 | $1.66 | $1.66 | 122,100 | — | — |
| 2025-08-11 | $1.61 | $1.61 | 184,000 | — | — |
| 2025-08-08 | $1.72 | $1.72 | 197,100 | — | — |
| 2025-08-07 | $1.62 | $1.62 | 76,400 | — | — |
| 2025-08-06 | $1.67 | $1.67 | 112,300 | — | — |
| 2025-08-05 | $1.64 | $1.64 | 128,100 | — | — |
| 2025-08-04 | $1.64 | $1.64 | 86,600 | — | — |
| 2025-08-01 | $1.57 | $1.57 | 531,900 | — | — |
| 2025-07-31 | $1.72 | $1.72 | 183,900 | — | — |
| 2025-07-30 | $1.79 | $1.79 | 412,900 | — | — |
| 2025-07-29 | $1.90 | $1.90 | 507,400 | — | — |
| 2025-07-28 | $1.71 | $1.71 | 343,900 | — | — |
| 2025-07-25 | $1.82 | $1.82 | 711,600 | — | — |
| 2025-07-24 | $1.96 | $1.96 | 649,500 | — | — |
| 2025-07-23 | $1.78 | $1.78 | 697,300 | — | — |
| 2025-07-22 | $1.62 | $1.62 | 542,100 | — | — |
| 2025-07-21 | $1.49 | $1.49 | 633,600 | — | — |
| 2025-07-18 | $1.46 | $1.46 | 792,700 | — | — |
| 2025-07-17 | $1.78 | $1.78 | 717,300 | — | — |
| 2025-07-16 | $1.76 | $1.76 | 1,507,500 | — | — |
| 2025-07-15 | $1.92 | $1.92 | 34,836,500 | — | — |
| 2025-07-14 | $1.45 | $1.45 | 15,137,400 | — | — |
| 2025-07-11 | $1.51 | $1.51 | 95,500 | — | — |
| 2025-07-10 | $1.52 | $1.52 | 168,600 | — | — |
| 2025-07-09 | $1.50 | $1.50 | 169,400 | — | — |
| 2025-07-08 | $1.33 | $1.33 | 132,000 | — | — |
| 2025-07-07 | $1.35 | $1.35 | 109,800 | — | — |
| 2025-07-03 | $1.37 | $1.37 | 54,100 | — | — |
| 2025-07-02 | $1.38 | $1.38 | 101,400 | — | — |
| 2025-07-01 | $1.34 | $1.34 | 94,400 | — | — |
| 2025-06-30 | $1.36 | $1.36 | 91,100 | — | — |
| 2025-06-27 | $1.41 | $1.41 | 204,400 | — | — |
| 2025-06-26 | $1.48 | $1.48 | 126,100 | — | — |
| 2025-06-25 | $1.48 | $1.48 | 68,900 | — | — |
| 2025-06-24 | $1.49 | $1.49 | 218,700 | — | — |
| 2025-06-23 | $1.50 | $1.50 | 91,600 | — | — |
| 2025-06-20 | $1.51 | $1.51 | 255,900 | — | — |
| 2025-06-18 | $1.53 | $1.53 | 86,800 | — | — |
| 2025-06-17 | $1.59 | $1.59 | 163,600 | — | — |
| 2025-06-16 | $1.76 | $1.76 | 152,100 | — | — |
| 2025-06-13 | $1.81 | $1.81 | 157,900 | — | — |
| 2025-06-12 | $1.95 | $1.95 | 41,200 | — | — |
| 2025-06-11 | $2.05 | $2.05 | 93,000 | — | — |
| 2025-06-10 | $2.02 | $2.02 | 243,800 | — | — |
| 2025-06-09 | $1.98 | $1.98 | 243,700 | — | — |
| 2025-06-06 | $1.70 | $1.70 | 91,300 | — | — |
| 2025-06-05 | $1.69 | $1.69 | 101,500 | — | — |
| 2025-06-04 | $1.79 | $1.79 | 78,800 | — | — |
| 2025-06-03 | $1.86 | $1.86 | 73,000 | — | — |
| 2025-06-02 | $1.68 | $1.68 | 138,300 | — | — |
| 2025-05-30 | $1.65 | $1.65 | 184,700 | — | — |
| 2025-05-29 | $1.74 | $1.74 | 116,300 | — | — |
| 2025-05-28 | $1.72 | $1.72 | 183,600 | — | — |
| 2025-05-27 | $1.92 | $1.92 | 1,094,600 | — | — |
| 2025-05-23 | $1.35 | $1.35 | 118,200 | — | — |
| 2025-05-22 | $1.31 | $1.31 | 222,600 | — | — |
| 2025-05-21 | $1.32 | $1.32 | 232,500 | — | — |
| 2025-05-20 | $1.44 | $1.44 | 293,200 | — | — |
| 2025-05-19 | $1.60 | $1.60 | 239,900 | — | — |
| 2025-05-16 | $1.71 | $1.71 | 463,400 | — | — |
| 2025-05-15 | $1.98 | $1.98 | 108,900 | — | — |
| 2025-05-14 | $2.10 | $2.10 | 196,000 | — | — |
| 2025-05-13 | $2.17 | $2.17 | 103,100 | — | — |
| 2025-05-12 | $2.20 | $2.20 | 65,800 | — | — |
| 2025-05-09 | $2.22 | $2.22 | 84,200 | — | — |
| 2025-05-08 | $2.12 | $2.12 | 104,200 | — | — |
| 2025-05-07 | $2.21 | $2.21 | 123,700 | — | — |
| 2025-05-06 | $2.31 | $2.31 | 51,000 | — | — |
| 2025-05-05 | $2.43 | $2.43 | 57,400 | — | — |
| 2025-05-02 | $2.45 | $2.45 | 89,200 | — | — |
| 2025-05-01 | $2.54 | $2.54 | 203,600 | — | — |
| 2025-04-30 | $2.46 | $2.46 | 232,500 | — | — |
| 2025-04-29 | $2.15 | $2.15 | 215,400 | — | — |
| 2025-04-28 | $2.23 | $2.23 | 228,900 | — | — |
| 2025-04-25 | $2.33 | $2.33 | 190,300 | — | — |
| 2025-04-24 | $2.56 | $2.56 | 169,900 | — | — |
| 2025-04-23 | $2.82 | $2.82 | 70,000 | — | — |
| 2025-04-22 | $2.84 | $2.84 | 77,700 | — | — |
| 2025-04-21 | $2.50 | $2.50 | 94,500 | — | — |
| 2025-04-17 | $2.58 | $2.58 | 64,700 | — | — |
| 2025-04-16 | $2.70 | $2.70 | 86,800 | — | — |
| 2025-04-15 | $2.52 | $2.52 | 43,700 | — | — |
| 2025-04-14 | $2.40 | $2.40 | 83,100 | — | — |
| 2025-04-11 | $2.32 | $2.32 | 237,500 | — | — |
| 2025-04-10 | $2.33 | $2.33 | 102,900 | — | — |
| 2025-04-09 | $2.47 | $2.47 | 251,300 | — | — |
| 2025-04-08 | $2.35 | $2.35 | 134,800 | — | — |
| 2025-04-07 | $2.42 | $2.42 | 229,900 | — | — |
| 2025-04-04 | $2.60 | $2.60 | 297,300 | — | — |
| 2025-04-03 | $2.78 | $2.78 | 77,100 | — | — |
| 2025-04-02 | $2.85 | $2.85 | 98,700 | — | — |
| 2025-04-01 | $2.90 | $2.90 | 67,700 | — | — |
| 2025-03-31 | $3.06 | $3.06 | 111,900 | — | — |
| 2025-03-28 | $3.03 | $3.03 | 186,200 | — | — |
| 2025-03-27 | $3.59 | $3.59 | 161,300 | — | — |
| 2025-03-26 | $3.05 | $3.05 | 127,500 | — | — |
| 2025-03-25 | $3.31 | $3.31 | 152,800 | — | — |
| 2025-03-24 | $3.50 | $3.50 | 185,000 | — | — |
| 2025-03-21 | $3.10 | $3.10 | 109,700 | — | — |
| 2025-03-20 | $3.24 | $3.24 | 246,800 | — | — |
| 2025-03-19 | $3.73 | $3.73 | 394,900 | — | — |
| 2025-03-18 | $3.35 | $3.35 | 496,600 | — | — |
| 2025-03-17 | $2.67 | $2.67 | 128,300 | — | — |
| 2025-03-14 | $2.58 | $2.58 | 140,700 | — | — |
| 2025-03-13 | $2.51 | $2.51 | 139,400 | — | — |
| 2025-03-12 | $2.43 | $2.43 | 70,300 | — | — |
| 2025-03-11 | $2.40 | $2.40 | 89,800 | — | — |
| 2025-03-10 | $2.43 | $2.43 | 117,700 | — | — |
| 2025-03-07 | $2.55 | $2.55 | 100,700 | — | — |
| 2025-03-06 | $2.52 | $2.52 | 206,000 | — | — |
| 2025-03-05 | $2.87 | $2.87 | 140,700 | — | — |
| 2025-03-04 | $2.90 | $2.90 | 187,800 | — | — |
| 2025-03-03 | $2.47 | $2.47 | 112,400 | — | — |
| 2025-02-28 | $2.66 | $2.66 | 135,600 | — | — |
| 2025-02-27 | $2.89 | $2.89 | 158,800 | — | — |
| 2025-02-26 | $2.81 | $2.81 | 138,000 | — | — |
| 2025-02-25 | $2.58 | $2.58 | 192,200 | — | — |
| 2025-02-24 | $2.40 | $2.40 | 179,100 | — | — |
| 2025-02-21 | $2.50 | $2.50 | 153,200 | — | — |
| 2025-02-20 | $2.82 | $2.82 | 144,200 | — | — |
| 2025-02-19 | $3.01 | $3.01 | 110,200 | — | — |
| 2025-02-18 | $3.11 | $3.11 | 188,600 | — | — |
| 2025-02-14 | $3.08 | $3.08 | 225,600 | — | — |
| 2025-02-13 | $2.97 | $2.97 | 141,900 | — | — |
| 2025-02-12 | $3.12 | $3.12 | 207,400 | — | — |
| 2025-02-11 | $3.50 | $3.50 | 122,400 | — | — |
| 2025-02-10 | $3.61 | $3.61 | 111,900 | — | — |
| 2025-02-07 | $3.72 | $3.72 | 155,400 | — | — |
| 2025-02-06 | $3.90 | $3.90 | 164,000 | — | — |
| 2025-02-05 | $4.31 | $4.31 | 225,000 | — | — |
| 2025-02-04 | $4.55 | $4.55 | 209,500 | — | — |
| 2025-02-03 | $4.69 | $4.69 | 208,200 | — | — |
| 2025-01-31 | $4.38 | $4.38 | 149,800 | — | — |
| 2025-01-30 | $4.45 | $4.45 | 156,100 | — | — |
| 2025-01-29 | $4.61 | $4.61 | 172,900 | — | — |
| 2025-01-28 | $4.75 | $4.75 | 132,200 | — | — |
| 2025-01-27 | $5.38 | $5.38 | 48,800 | — | — |
| 2025-01-24 | $5.72 | $5.72 | 52,200 | — | — |
| 2025-01-23 | $5.92 | $5.92 | 40,000 | — | — |
| 2025-01-22 | $6.14 | $6.14 | 126,500 | — | — |
| 2025-01-21 | $6.49 | $6.49 | 71,700 | — | — |
| 2025-01-17 | $6.65 | $6.65 | 107,700 | — | — |
| 2025-01-16 | $7.15 | $7.15 | 164,100 | — | — |
| 2025-01-15 | $6.60 | $6.60 | 91,700 | — | — |
| 2025-01-14 | $6.52 | $6.52 | 101,400 | — | — |
| 2025-01-13 | $7.69 | $7.69 | 119,900 | — | — |
| 2025-01-10 | $7.72 | $7.72 | 87,100 | — | — |
| 2025-01-08 | $8.13 | $8.13 | 172,200 | — | — |
| 2025-01-07 | $7.97 | $7.97 | 128,900 | — | — |
| 2025-01-06 | $8.24 | $8.24 | 61,700 | — | — |
| 2025-01-03 | $8.04 | $8.04 | 30,400 | — | — |
| 2025-01-02 | $8.13 | $8.13 | 77,000 | — | — |