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
- 2021-08-06 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 | $2.47 | $2.47 | 1,955,400 | — | — |
| 2025-12-30 | $2.43 | $2.43 | 4,305,100 | — | — |
| 2025-12-29 | $2.59 | $2.59 | 1,805,900 | — | — |
| 2025-12-26 | $2.69 | $2.69 | 2,376,700 | — | — |
| 2025-12-24 | $2.81 | $2.81 | 4,034,800 | — | — |
| 2025-12-23 | $2.80 | $2.80 | 6,457,400 | — | — |
| 2025-12-22 | $2.88 | $2.88 | 11,688,500 | — | — |
| 2025-12-19 | $2.30 | $2.30 | 19,177,300 | — | — |
| 2025-12-18 | $2.29 | $2.29 | 2,376,600 | — | — |
| 2025-12-17 | $2.28 | $2.28 | 2,663,700 | — | — |
| 2025-12-16 | $2.38 | $2.38 | 6,524,500 | — | — |
| 2025-12-15 | $2.22 | $2.22 | 3,488,500 | — | — |
| 2025-12-12 | $2.32 | $2.32 | 2,769,900 | — | — |
| 2025-12-11 | $2.38 | $2.38 | 3,352,400 | — | — |
| 2025-12-10 | $2.51 | $2.51 | 5,403,500 | — | — |
| 2025-12-09 | $2.48 | $2.48 | 4,282,300 | — | — |
| 2025-12-08 | $2.38 | $2.38 | 3,840,500 | — | — |
| 2025-12-05 | $2.23 | $2.23 | 3,564,400 | — | — |
| 2025-12-04 | $2.22 | $2.22 | 1,850,100 | — | — |
| 2025-12-03 | $2.23 | $2.23 | 3,935,300 | — | — |
| 2025-12-02 | $2.16 | $2.16 | 7,311,100 | — | — |
| 2025-12-01 | $2.50 | $2.50 | 6,623,300 | — | — |
| 2025-11-28 | $2.43 | $2.43 | 1,760,600 | — | — |
| 2025-11-26 | $2.33 | $2.33 | 2,156,000 | — | — |
| 2025-11-25 | $2.27 | $2.27 | 3,578,900 | — | — |
| 2025-11-24 | $2.40 | $2.40 | 3,799,200 | — | — |
| 2025-11-21 | $2.50 | $2.50 | 4,614,100 | — | — |
| 2025-11-20 | $2.40 | $2.40 | 4,933,000 | — | — |
| 2025-11-19 | $2.50 | $2.50 | 6,480,300 | — | — |
| 2025-11-18 | $2.53 | $2.53 | 18,086,300 | — | — |
| 2025-11-17 | $2.84 | $2.84 | 23,905,700 | — | — |
| 2025-11-14 | $2.35 | $2.35 | 136,453,500 | — | — |
| 2025-11-13 | $1.77 | $1.77 | 2,554,500 | — | — |
| 2025-11-12 | $1.77 | $1.77 | 1,907,500 | — | — |
| 2025-11-11 | $1.65 | $1.65 | 2,151,000 | — | — |
| 2025-11-10 | $1.61 | $1.61 | 1,958,900 | — | — |
| 2025-11-07 | $1.59 | $1.59 | 2,868,600 | — | — |
| 2025-11-06 | $1.54 | $1.54 | 3,354,000 | — | — |
| 2025-11-05 | $1.52 | $1.52 | 3,258,900 | — | — |
| 2025-11-04 | $1.40 | $1.40 | 3,833,200 | — | — |
| 2025-11-03 | $1.61 | $1.61 | 3,744,900 | — | — |
| 2025-10-31 | $1.76 | $1.76 | 2,954,700 | — | — |
| 2025-10-30 | $1.87 | $1.87 | 3,143,600 | — | — |
| 2025-10-29 | $1.92 | $1.92 | 5,312,100 | — | — |
| 2025-10-28 | $2.12 | $2.12 | 2,639,000 | — | — |
| 2025-10-27 | $2.15 | $2.15 | 4,380,600 | — | — |
| 2025-10-24 | $2.23 | $2.23 | 6,791,700 | — | — |
| 2025-10-23 | $1.94 | $1.94 | 4,373,900 | — | — |
| 2025-10-22 | $1.86 | $1.86 | 5,027,700 | — | — |
| 2025-10-21 | $2.04 | $2.04 | 9,480,600 | — | — |
| 2025-10-20 | $1.97 | $1.97 | 6,549,500 | — | — |
| 2025-10-17 | $1.74 | $1.74 | 3,190,500 | — | — |
| 2025-10-16 | $1.75 | $1.75 | 4,258,000 | — | — |
| 2025-10-15 | $1.75 | $1.75 | 5,349,700 | — | — |
| 2025-10-14 | $1.63 | $1.63 | 9,241,500 | — | — |
| 2025-10-13 | $1.88 | $1.88 | 5,372,600 | — | — |
| 2025-10-10 | $1.76 | $1.76 | 8,285,700 | — | — |
| 2025-10-09 | $1.89 | $1.89 | 16,670,900 | — | — |
| 2025-10-08 | $1.64 | $1.64 | 6,876,400 | — | — |
| 2025-10-07 | $1.63 | $1.63 | 12,036,200 | — | — |
| 2025-10-06 | $1.42 | $1.42 | 23,538,500 | — | — |
| 2025-10-03 | $1.16 | $1.16 | 2,005,900 | — | — |
| 2025-10-02 | $1.22 | $1.22 | 1,282,800 | — | — |
| 2025-10-01 | $1.22 | $1.22 | 2,694,900 | — | — |
| 2025-09-30 | $1.10 | $1.10 | 2,082,700 | — | — |
| 2025-09-29 | $1.12 | $1.12 | 3,117,900 | — | — |
| 2025-09-26 | $1.12 | $1.12 | 1,770,800 | — | — |
| 2025-09-25 | $1.14 | $1.14 | 1,654,900 | — | — |
| 2025-09-24 | $1.22 | $1.22 | 2,306,500 | — | — |
| 2025-09-23 | $1.16 | $1.16 | 1,590,000 | — | — |
| 2025-09-22 | $1.22 | $1.22 | 1,152,400 | — | — |
| 2025-09-19 | $1.22 | $1.22 | 1,860,500 | — | — |
| 2025-09-18 | $1.25 | $1.25 | 2,313,700 | — | — |
| 2025-09-17 | $1.15 | $1.15 | 1,693,100 | — | — |
| 2025-09-16 | $1.26 | $1.26 | 1,820,600 | — | — |
| 2025-09-15 | $1.28 | $1.28 | 2,737,200 | — | — |
| 2025-09-12 | $1.43 | $1.43 | 10,288,000 | — | — |
| 2025-09-11 | $1.23 | $1.23 | 3,216,300 | — | — |
| 2025-09-10 | $1.29 | $1.29 | 8,809,400 | — | — |
| 2025-09-09 | $1.22 | $1.22 | 3,112,900 | — | — |
| 2025-09-08 | $1.16 | $1.16 | 2,643,200 | — | — |
| 2025-09-05 | $1.14 | $1.14 | 7,611,300 | — | — |
| 2025-09-04 | $1.00 | $1.00 | 3,341,700 | — | — |
| 2025-09-03 | $1.04 | $1.04 | 2,963,600 | — | — |
| 2025-09-02 | $1.03 | $1.03 | 5,366,000 | — | — |
| 2025-08-29 | $0.97 | $0.97 | 3,999,600 | — | — |
| 2025-08-28 | $0.99 | $0.99 | 14,723,600 | — | — |
| 2025-08-27 | $0.87 | $0.87 | 22,434,600 | — | — |
| 2025-08-26 | $1.03 | $1.03 | 186,776,800 | — | — |
| 2025-08-25 | $0.56 | $0.56 | 12,108,800 | — | — |
| 2025-08-22 | $0.52 | $0.52 | 1,595,000 | — | — |
| 2025-08-21 | $0.53 | $0.53 | 4,195,700 | — | — |
| 2025-08-20 | $0.63 | $0.63 | 1,743,100 | — | — |
| 2025-08-19 | $0.57 | $0.57 | 1,715,300 | — | — |
| 2025-08-18 | $0.58 | $0.58 | 3,031,500 | — | — |
| 2025-08-15 | $0.71 | $0.71 | 1,423,800 | — | — |
| 2025-08-14 | $0.80 | $0.80 | 483,700 | — | — |
| 2025-08-13 | $0.79 | $0.79 | 474,500 | — | — |
| 2025-08-12 | $0.78 | $0.78 | 281,500 | — | — |
| 2025-08-11 | $0.77 | $0.77 | 507,900 | — | — |
| 2025-08-08 | $0.80 | $0.80 | 698,000 | — | — |
| 2025-08-07 | $0.75 | $0.75 | 1,562,300 | — | — |
| 2025-08-06 | $0.72 | $0.72 | 541,600 | — | — |
| 2025-08-05 | $0.72 | $0.72 | 889,900 | — | — |
| 2025-08-04 | $0.73 | $0.73 | 255,400 | — | — |
| 2025-08-01 | $0.73 | $0.73 | 824,000 | — | — |
| 2025-07-31 | $0.69 | $0.69 | 629,700 | — | — |
| 2025-07-30 | $0.75 | $0.75 | 496,300 | — | — |
| 2025-07-29 | $0.81 | $0.81 | 518,000 | — | — |
| 2025-07-28 | $0.84 | $0.84 | 1,305,000 | — | — |
| 2025-07-25 | $0.79 | $0.79 | 428,100 | — | — |
| 2025-07-24 | $0.81 | $0.81 | 799,100 | — | — |
| 2025-07-23 | $0.80 | $0.80 | 1,418,600 | — | — |
| 2025-07-22 | $0.76 | $0.76 | 437,800 | — | — |
| 2025-07-21 | $0.77 | $0.77 | 969,600 | — | — |
| 2025-07-18 | $0.75 | $0.75 | 837,000 | — | — |
| 2025-07-17 | $0.72 | $0.72 | 708,700 | — | — |
| 2025-07-16 | $0.69 | $0.69 | 516,800 | — | — |
| 2025-07-15 | $0.68 | $0.68 | 811,000 | — | — |
| 2025-07-14 | $0.73 | $0.73 | 408,500 | — | — |
| 2025-07-11 | $0.74 | $0.74 | 271,500 | — | — |
| 2025-07-10 | $0.75 | $0.75 | 500,800 | — | — |
| 2025-07-09 | $0.75 | $0.75 | 570,100 | — | — |
| 2025-07-08 | $0.72 | $0.72 | 572,400 | — | — |
| 2025-07-07 | $0.70 | $0.70 | 585,700 | — | — |
| 2025-07-03 | $0.74 | $0.74 | 527,900 | — | — |
| 2025-07-02 | $0.72 | $0.72 | 664,900 | — | — |
| 2025-07-01 | $0.72 | $0.72 | 1,041,400 | — | — |
| 2025-06-30 | $0.72 | $0.72 | 966,100 | — | — |
| 2025-06-27 | $0.73 | $0.73 | 10,209,800 | — | — |
| 2025-06-26 | $0.80 | $0.80 | 2,215,400 | — | — |
| 2025-06-25 | $0.70 | $0.70 | 542,300 | — | — |
| 2025-06-24 | $0.75 | $0.75 | 498,300 | — | — |
| 2025-06-23 | $0.70 | $0.70 | 756,100 | — | — |
| 2025-06-20 | $0.75 | $0.75 | 1,026,600 | — | — |
| 2025-06-18 | $0.75 | $0.75 | 522,900 | — | — |
| 2025-06-17 | $0.73 | $0.73 | 707,400 | — | — |
| 2025-06-16 | $0.79 | $0.79 | 1,251,500 | — | — |
| 2025-06-13 | $0.79 | $0.79 | 786,400 | — | — |
| 2025-06-12 | $0.85 | $0.85 | 914,100 | — | — |
| 2025-06-11 | $0.87 | $0.87 | 1,198,200 | — | — |
| 2025-06-10 | $0.91 | $0.91 | 1,223,900 | — | — |
| 2025-06-09 | $0.97 | $0.97 | 1,214,800 | — | — |
| 2025-06-06 | $0.99 | $0.99 | 1,159,400 | — | — |
| 2025-06-05 | $0.93 | $0.93 | 1,034,200 | — | — |
| 2025-06-04 | $0.97 | $0.97 | 1,113,900 | — | — |
| 2025-06-03 | $0.97 | $0.97 | 2,093,500 | — | — |
| 2025-06-02 | $0.93 | $0.93 | 1,540,400 | — | — |
| 2025-05-30 | $0.94 | $0.93 | 3,024,000 | — | — |
| 2025-05-29 | $0.85 | $0.85 | 982,700 | — | — |
| 2025-05-28 | $0.85 | $0.85 | 1,512,300 | — | — |
| 2025-05-27 | $0.90 | $0.90 | 6,918,000 | — | — |
| 2025-05-23 | $0.75 | $0.75 | 5,609,100 | — | — |
| 2025-05-22 | $0.76 | $0.76 | 1,212,200 | — | — |
| 2025-05-21 | $0.77 | $0.77 | 1,315,600 | — | — |
| 2025-05-20 | $0.81 | $0.81 | 1,382,300 | — | — |
| 2025-05-19 | $0.78 | $0.78 | 947,300 | — | — |
| 2025-05-16 | $0.78 | $0.78 | 1,701,000 | — | — |
| 2025-05-15 | $0.70 | $0.70 | 2,945,300 | — | — |
| 2025-05-14 | $0.84 | $0.84 | 2,399,900 | — | — |
| 2025-05-13 | $0.86 | $0.86 | 7,339,600 | — | — |
| 2025-05-12 | $0.84 | $0.84 | 5,472,200 | — | — |
| 2025-05-09 | $0.65 | $0.65 | 1,203,100 | — | — |
| 2025-05-08 | $0.59 | $0.59 | 1,762,000 | — | — |
| 2025-05-07 | $0.59 | $0.59 | 13,058,900 | — | — |
| 2025-05-06 | $0.53 | $0.53 | 1,265,700 | — | — |
| 2025-05-05 | $0.58 | $0.58 | 1,091,000 | — | — |
| 2025-05-02 | $0.63 | $0.63 | 693,300 | — | — |
| 2025-05-01 | $0.61 | $0.61 | 519,000 | — | — |
| 2025-04-30 | $0.63 | $0.63 | 1,105,800 | — | — |
| 2025-04-29 | $0.64 | $0.64 | 820,900 | — | — |
| 2025-04-28 | $0.66 | $0.66 | 941,800 | — | — |
| 2025-04-25 | $0.65 | $0.65 | 816,300 | — | — |
| 2025-04-24 | $0.67 | $0.67 | 970,000 | — | — |
| 2025-04-23 | $0.64 | $0.64 | 1,059,200 | — | — |
| 2025-04-22 | $0.62 | $0.62 | 2,296,600 | — | — |
| 2025-04-21 | $0.56 | $0.56 | 2,636,100 | — | — |
| 2025-04-17 | $0.51 | $0.51 | 1,633,100 | — | — |
| 2025-04-16 | $0.47 | $0.47 | 1,196,500 | — | — |
| 2025-04-15 | $0.51 | $0.51 | 1,057,300 | — | — |
| 2025-04-14 | $0.53 | $0.53 | 1,874,500 | — | — |
| 2025-04-11 | $0.55 | $0.55 | 1,069,500 | — | — |
| 2025-04-10 | $0.51 | $0.51 | 1,850,200 | — | — |
| 2025-04-09 | $0.52 | $0.52 | 1,555,300 | — | — |
| 2025-04-08 | $0.50 | $0.50 | 1,566,400 | — | — |
| 2025-04-07 | $0.51 | $0.51 | 1,882,200 | — | — |
| 2025-04-04 | $0.52 | $0.52 | 1,404,800 | — | — |
| 2025-04-03 | $0.55 | $0.55 | 1,712,300 | — | — |
| 2025-04-02 | $0.58 | $0.58 | 1,043,100 | — | — |
| 2025-04-01 | $0.54 | $0.54 | 1,964,400 | — | — |
| 2025-03-31 | $0.61 | $0.61 | 1,198,100 | — | — |
| 2025-03-28 | $0.60 | $0.60 | 1,813,300 | — | — |
| 2025-03-27 | $0.61 | $0.61 | 1,653,200 | — | — |
| 2025-03-26 | $0.62 | $0.62 | 2,143,200 | — | — |
| 2025-03-25 | $0.66 | $0.66 | 1,796,000 | — | — |
| 2025-03-24 | $0.72 | $0.72 | 2,533,900 | — | — |
| 2025-03-21 | $0.74 | $0.74 | 2,819,900 | — | — |
| 2025-03-20 | $0.74 | $0.74 | 4,329,200 | — | — |
| 2025-03-19 | $0.72 | $0.72 | 1,270,300 | — | — |
| 2025-03-18 | $0.81 | $0.81 | 2,076,600 | — | — |
| 2025-03-17 | $0.76 | $0.76 | 2,632,800 | — | — |
| 2025-03-14 | $0.81 | $0.81 | 1,596,100 | — | — |
| 2025-03-13 | $0.81 | $0.81 | 844,000 | — | — |
| 2025-03-12 | $0.84 | $0.84 | 2,351,500 | — | — |
| 2025-03-11 | $0.85 | $0.85 | 3,712,400 | — | — |
| 2025-03-10 | $0.92 | $0.92 | 2,035,900 | — | — |
| 2025-03-07 | $1.01 | $1.01 | 1,342,300 | — | — |
| 2025-03-06 | $1.03 | $1.03 | 1,423,100 | — | — |
| 2025-03-05 | $1.06 | $1.06 | 3,530,400 | — | — |
| 2025-03-04 | $1.05 | $1.05 | 10,593,600 | — | — |
| 2025-03-03 | $0.94 | $0.94 | 3,738,300 | — | — |
| 2025-02-28 | $1.16 | $1.16 | 3,455,100 | — | — |
| 2025-02-27 | $1.24 | $1.24 | 1,756,200 | — | — |
| 2025-02-26 | $1.23 | $1.23 | 3,162,600 | — | — |
| 2025-02-25 | $1.30 | $1.30 | 4,707,600 | — | — |
| 2025-02-24 | $1.24 | $1.24 | 14,233,800 | — | — |
| 2025-02-21 | $1.77 | $1.77 | 37,745,900 | — | — |
| 2025-02-20 | $1.21 | $1.21 | 3,675,100 | — | — |
| 2025-02-19 | $1.40 | $1.40 | 2,259,800 | — | — |
| 2025-02-18 | $1.46 | $1.46 | 4,582,500 | — | — |
| 2025-02-14 | $1.61 | $1.61 | 7,242,900 | — | — |
| 2025-02-13 | $1.38 | $1.38 | 4,723,300 | — | — |
| 2025-02-12 | $1.52 | $1.52 | 5,055,000 | — | — |
| 2025-02-11 | $1.68 | $1.68 | 11,508,600 | — | — |
| 2025-02-10 | $1.57 | $1.57 | 18,957,200 | — | — |
| 2025-02-07 | $2.04 | $2.04 | 27,459,100 | — | — |
| 2025-02-06 | $1.98 | $1.98 | 74,698,900 | — | — |
| 2025-02-05 | $2.11 | $2.11 | 72,626,600 | — | — |
| 2025-02-04 | $1.25 | $1.25 | 97,187,300 | — | — |
| 2025-02-03 | $1.06 | $1.06 | 448,532,800 | — | — |
| 2025-01-31 | $0.36 | $0.36 | 1,649,700 | — | — |
| 2025-01-30 | $0.39 | $0.39 | 648,800 | — | — |
| 2025-01-29 | $0.39 | $0.39 | 1,289,700 | — | — |
| 2025-01-28 | $0.41 | $0.41 | 481,800 | — | — |
| 2025-01-27 | $0.41 | $0.41 | 1,329,800 | — | — |
| 2025-01-24 | $0.47 | $0.47 | 1,059,400 | — | — |
| 2025-01-23 | $0.42 | $0.42 | 843,500 | — | — |
| 2025-01-22 | $0.41 | $0.41 | 397,700 | — | — |
| 2025-01-21 | $0.41 | $0.41 | 511,800 | — | — |
| 2025-01-17 | $0.41 | $0.41 | 760,500 | — | — |
| 2025-01-16 | $0.44 | $0.44 | 1,109,800 | — | — |
| 2025-01-15 | $0.41 | $0.41 | 1,009,000 | — | — |
| 2025-01-14 | $0.41 | $0.41 | 1,718,800 | — | — |
| 2025-01-13 | $0.40 | $0.40 | 1,581,200 | — | — |
| 2025-01-10 | $0.45 | $0.45 | 13,691,700 | — | — |
| 2025-01-08 | $0.46 | $0.46 | 1,041,100 | — | — |
| 2025-01-07 | $0.53 | $0.53 | 846,200 | — | — |
| 2025-01-06 | $0.51 | $0.51 | 2,295,000 | — | — |
| 2025-01-03 | $0.56 | $0.56 | 1,127,000 | — | — |
| 2025-01-02 | $0.48 | $0.48 | 1,413,300 | — | — |