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
- 2021-02-11 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 | $2.07 | $2.25 | 3,485,200 | — | — |
| 2025-12-30 | $2.05 | $2.23 | 2,148,500 | — | — |
| 2025-12-29 | $2.08 | $2.26 | 3,435,300 | — | — |
| 2025-12-26 | $2.12 | $2.31 | 1,764,100 | — | — |
| 2025-12-24 | $2.16 | $2.35 | 1,334,900 | — | — |
| 2025-12-23 | $2.19 | $2.38 | 3,612,500 | — | — |
| 2025-12-22 | $2.15 | $2.34 | 7,400,500 | — | — |
| 2025-12-19 | $2.25 | $2.45 | 4,411,600 | — | — |
| 2025-12-18 | $2.31 | $2.51 | 2,559,000 | — | — |
| 2025-12-17 | $2.23 | $2.43 | 6,054,700 | — | — |
| 2025-12-16 | $2.40 | $2.61 | 3,530,100 | — | — |
| 2025-12-15 | $2.46 | $2.68 | 3,617,300 | — | — |
| 2025-12-12 | $2.60 | $2.83 | 3,779,900 | — | — |
| 2025-12-11 | $2.78 | $3.02 | 2,610,700 | — | — |
| 2025-12-10 | $2.81 | $3.06 | 6,400,600 | — | — |
| 2025-12-09 | $2.64 | $2.87 | 4,214,600 | — | — |
| 2025-12-08 | $2.83 | $3.08 | 5,167,000 | — | — |
| 2025-12-05 | $2.73 | $2.97 | 1,943,600 | — | — |
| 2025-12-04 | $2.76 | $3.00 | 2,898,400 | — | — |
| 2025-12-03 | $2.71 | $2.95 | 5,700,000 | — | — |
| 2025-12-02 | $2.63 | $2.86 | 2,165,400 | — | — |
| 2025-12-01 | $2.71 | $2.95 | 5,144,600 | — | — |
| 2025-11-28 | $2.83 | $3.08 | 1,879,100 | — | — |
| 2025-11-26 | $2.78 | $3.02 | 3,632,400 | — | — |
| 2025-11-25 | $3.01 | $3.28 | 8,785,000 | — | — |
| 2025-11-24 | $2.77 | $3.01 | 4,499,500 | — | — |
| 2025-11-21 | $2.59 | $2.82 | 2,592,400 | — | — |
| 2025-11-20 | $2.41 | $2.62 | 3,722,500 | — | — |
| 2025-11-19 | $2.58 | $2.81 | 2,085,600 | — | — |
| 2025-11-18 | $2.64 | $2.87 | 2,396,200 | — | — |
| 2025-11-17 | $2.49 | $2.71 | 3,266,600 | — | — |
| 2025-11-14 | $2.55 | $2.77 | 5,158,500 | — | — |
| 2025-11-13 | $2.62 | $2.85 | 3,658,600 | — | — |
| 2025-11-12 | $2.92 | $3.18 | 5,676,300 | — | — |
| 2025-11-11 | $2.92 | $3.18 | 3,116,700 | — | — |
| 2025-11-10 | $2.83 | $3.08 | 6,557,600 | — | — |
| 2025-11-07 | $2.75 | $2.99 | 5,364,600 | — | — |
| 2025-11-06 | $2.65 | $2.88 | 7,081,800 | — | — |
| 2025-11-05 | $2.79 | $3.04 | 6,157,500 | — | — |
| 2025-11-04 | $2.97 | $3.23 | 3,584,900 | — | — |
| 2025-11-03 | $2.95 | $3.21 | 3,945,300 | — | — |
| 2025-10-31 | $3.02 | $3.29 | 4,512,900 | — | — |
| 2025-10-30 | $3.03 | $3.30 | 4,525,800 | — | — |
| 2025-10-29 | $3.15 | $3.43 | 9,076,400 | — | — |
| 2025-10-28 | $3.42 | $3.72 | 3,455,800 | — | — |
| 2025-10-27 | $3.46 | $3.76 | 4,965,600 | — | — |
| 2025-10-24 | $3.58 | $3.90 | 9,863,900 | — | — |
| 2025-10-23 | $3.46 | $3.76 | 6,114,800 | — | — |
| 2025-10-22 | $3.22 | $3.50 | 5,159,900 | — | — |
| 2025-10-21 | $3.11 | $3.38 | 4,849,700 | — | — |
| 2025-10-20 | $3.37 | $3.67 | 9,772,500 | — | — |
| 2025-10-17 | $2.92 | $3.18 | 4,676,900 | — | — |
| 2025-10-16 | $3.00 | $3.26 | 5,857,600 | — | — |
| 2025-10-15 | $3.13 | $3.41 | 6,461,000 | — | — |
| 2025-10-14 | $2.99 | $3.25 | 8,314,100 | — | — |
| 2025-10-13 | $2.93 | $3.19 | 8,187,800 | — | — |
| 2025-10-10 | $3.07 | $3.34 | 10,369,100 | — | — |
| 2025-10-09 | $3.01 | $3.28 | 6,906,800 | — | — |
| 2025-10-08 | $3.17 | $3.45 | 13,302,200 | — | — |
| 2025-10-07 | $2.93 | $3.19 | 6,396,600 | — | — |
| 2025-10-06 | $2.92 | $3.18 | 5,981,500 | — | — |
| 2025-10-03 | $3.00 | $3.26 | 5,029,400 | — | — |
| 2025-10-02 | $3.03 | $3.30 | 9,188,400 | — | — |
| 2025-10-01 | $3.08 | $3.35 | 5,414,800 | — | — |
| 2025-09-30 | $3.07 | $3.34 | 5,496,900 | — | — |
| 2025-09-29 | $3.15 | $3.43 | 6,086,700 | — | — |
| 2025-09-26 | $3.13 | $3.41 | 5,965,100 | — | — |
| 2025-09-25 | $3.20 | $3.48 | 7,553,700 | — | — |
| 2025-09-24 | $3.26 | $3.55 | 10,070,000 | — | — |
| 2025-09-23 | $3.29 | $3.58 | 12,076,100 | — | — |
| 2025-09-22 | $3.49 | $3.80 | 14,556,400 | — | — |
| 2025-09-19 | $3.72 | $4.05 | 22,854,200 | — | — |
| 2025-09-18 | $4.11 | $4.47 | 25,495,700 | — | — |
| 2025-09-17 | $4.56 | $4.96 | 41,545,600 | — | — |
| 2025-09-16 | $4.44 | $4.83 | 17,445,200 | — | — |
| 2025-09-15 | $4.52 | $4.92 | 27,936,800 | — | — |
| 2025-09-12 | $4.27 | $4.65 | 22,394,000 | — | — |
| 2025-09-11 | $4.24 | $4.61 | 33,562,700 | — | — |
| 2025-09-10 | $3.51 | $3.82 | 18,558,000 | — | — |
| 2025-09-09 | $3.29 | $3.58 | 23,628,400 | — | — |
| 2025-09-08 | $3.81 | $4.15 | 47,401,200 | — | — |
| 2025-09-05 | $2.89 | $3.14 | 33,424,700 | — | — |
| 2025-09-04 | $2.28 | $2.48 | 5,415,700 | — | — |
| 2025-09-03 | $2.04 | $2.22 | 2,041,600 | — | — |
| 2025-09-02 | $1.97 | $2.14 | 2,395,800 | — | — |
| 2025-08-29 | $2.14 | $2.33 | 2,588,800 | — | — |
| 2025-08-28 | $2.04 | $2.22 | 2,163,200 | — | — |
| 2025-08-27 | $2.10 | $2.28 | 3,706,400 | — | — |
| 2025-08-26 | $2.03 | $2.21 | 1,855,800 | — | — |
| 2025-08-25 | $2.04 | $2.22 | 3,899,900 | — | — |
| 2025-08-22 | $2.02 | $2.20 | 7,066,100 | — | — |
| 2025-08-21 | $1.88 | $2.05 | 1,137,100 | — | — |
| 2025-08-20 | $1.93 | $2.10 | 1,774,700 | — | — |
| 2025-08-19 | $1.84 | $2.00 | 1,081,600 | — | — |
| 2025-08-18 | $1.88 | $2.05 | 1,809,200 | — | — |
| 2025-08-15 | $1.97 | $2.14 | 1,190,600 | — | — |
| 2025-08-14 | $1.99 | $2.17 | 1,607,300 | — | — |
| 2025-08-13 | $1.99 | $2.17 | 2,782,200 | — | — |
| 2025-08-12 | $1.92 | $2.09 | 2,652,300 | — | — |
| 2025-08-11 | $1.71 | $1.86 | 1,104,600 | — | — |
| 2025-08-08 | $1.73 | $1.88 | 2,500,500 | — | — |
| 2025-08-07 | $1.74 | $1.89 | 1,948,700 | — | — |
| 2025-08-06 | $1.88 | $2.05 | 1,219,900 | — | — |
| 2025-08-05 | $1.92 | $2.09 | 2,026,700 | — | — |
| 2025-08-04 | $1.79 | $1.95 | 1,070,500 | — | — |
| 2025-08-01 | $1.68 | $1.83 | 1,966,300 | — | — |
| 2025-07-31 | $1.59 | $1.73 | 1,149,300 | — | — |
| 2025-07-30 | $1.59 | $1.73 | 1,595,200 | — | — |
| 2025-07-29 | $1.74 | $1.89 | 1,118,500 | — | — |
| 2025-07-28 | $1.69 | $1.84 | 1,162,000 | — | — |
| 2025-07-25 | $1.78 | $1.94 | 1,874,700 | — | — |
| 2025-07-24 | $1.81 | $1.97 | 2,573,000 | — | — |
| 2025-07-23 | $2.00 | $2.18 | 3,560,400 | — | — |
| 2025-07-22 | $1.98 | $2.15 | 2,080,800 | — | — |
| 2025-07-21 | $1.94 | $2.11 | 4,977,300 | — | — |
| 2025-07-18 | $1.88 | $2.05 | 3,872,600 | — | — |
| 2025-07-17 | $1.64 | $1.78 | 2,930,500 | — | — |
| 2025-07-16 | $1.68 | $1.83 | 2,224,700 | — | — |
| 2025-07-15 | $1.46 | $1.59 | 651,400 | — | — |
| 2025-07-14 | $1.52 | $1.65 | 650,400 | — | — |
| 2025-07-11 | $1.48 | $1.61 | 826,600 | — | — |
| 2025-07-10 | $1.52 | $1.65 | 843,600 | — | — |
| 2025-07-09 | $1.52 | $1.65 | 1,766,300 | — | — |
| 2025-07-08 | $1.39 | $1.51 | 1,164,800 | — | — |
| 2025-07-07 | $1.30 | $1.41 | 542,700 | — | — |
| 2025-07-03 | $1.28 | $1.39 | 548,800 | — | — |
| 2025-07-02 | $1.32 | $1.44 | 574,900 | — | — |
| 2025-07-01 | $1.29 | $1.40 | 638,500 | — | — |
| 2025-06-30 | $1.27 | $1.38 | 1,097,100 | — | — |
| 2025-06-27 | $1.31 | $1.43 | 10,866,100 | — | — |
| 2025-06-26 | $1.30 | $1.41 | 1,349,100 | — | — |
| 2025-06-25 | $1.30 | $1.41 | 1,480,400 | — | — |
| 2025-06-24 | $1.38 | $1.50 | 1,035,900 | — | — |
| 2025-06-23 | $1.35 | $1.47 | 963,000 | — | — |
| 2025-06-20 | $1.41 | $1.53 | 1,373,200 | — | — |
| 2025-06-18 | $1.42 | $1.55 | 788,700 | — | — |
| 2025-06-17 | $1.34 | $1.46 | 1,007,000 | — | — |
| 2025-06-16 | $1.41 | $1.53 | 519,200 | — | — |
| 2025-06-13 | $1.34 | $1.46 | 710,100 | — | — |
| 2025-06-12 | $1.44 | $1.57 | 798,100 | — | — |
| 2025-06-11 | $1.53 | $1.66 | 1,407,100 | — | — |
| 2025-06-10 | $1.37 | $1.49 | 876,600 | — | — |
| 2025-06-09 | $1.30 | $1.41 | 533,100 | — | — |
| 2025-06-06 | $1.30 | $1.41 | 489,700 | — | — |
| 2025-06-05 | $1.26 | $1.37 | 462,800 | — | — |
| 2025-06-04 | $1.27 | $1.38 | 502,800 | — | — |
| 2025-06-03 | $1.20 | $1.31 | 365,600 | — | — |
| 2025-06-02 | $1.26 | $1.37 | 345,600 | — | — |
| 2025-05-30 | $1.31 | $1.43 | 369,300 | — | — |
| 2025-05-29 | $1.33 | $1.45 | 777,000 | — | — |
| 2025-05-28 | $1.27 | $1.38 | 366,600 | — | — |
| 2025-05-27 | $1.26 | $1.37 | 703,500 | — | — |
| 2025-05-23 | $1.20 | $1.31 | 563,700 | — | — |
| 2025-05-22 | $1.19 | $1.29 | 510,300 | — | — |
| 2025-05-21 | $1.19 | $1.29 | 454,100 | — | — |
| 2025-05-20 | $1.29 | $1.40 | 545,400 | — | — |
| 2025-05-19 | $1.23 | $1.34 | 335,900 | — | — |
| 2025-05-16 | $1.23 | $1.34 | 616,700 | — | — |
| 2025-05-15 | $1.22 | $1.33 | 965,900 | — | — |
| 2025-05-14 | $1.21 | $1.32 | 866,700 | — | — |
| 2025-05-13 | $1.20 | $1.31 | 1,261,200 | — | — |
| 2025-05-12 | $1.12 | $1.22 | 992,400 | — | — |
| 2025-05-09 | $1.13 | $1.23 | 945,000 | — | — |
| 2025-05-08 | $1.14 | $1.24 | 759,400 | — | — |
| 2025-05-07 | $1.13 | $1.23 | 1,796,600 | — | — |
| 2025-05-06 | $1.02 | $1.11 | 1,021,900 | — | — |
| 2025-05-05 | $1.08 | $1.18 | 446,500 | — | — |
| 2025-05-02 | $1.15 | $1.25 | 410,400 | — | — |
| 2025-05-01 | $1.14 | $1.24 | 1,340,900 | — | — |
| 2025-04-30 | $1.11 | $1.21 | 814,900 | — | — |
| 2025-04-29 | $1.07 | $1.16 | 729,800 | — | — |
| 2025-04-28 | $1.08 | $1.18 | 400,000 | — | — |
| 2025-04-25 | $1.05 | $1.14 | 592,400 | — | — |
| 2025-04-24 | $1.09 | $1.19 | 416,900 | — | — |
| 2025-04-23 | $1.09 | $1.19 | 819,800 | — | — |
| 2025-04-22 | $1.12 | $1.22 | 555,500 | — | — |
| 2025-04-21 | $1.10 | $1.20 | 795,800 | — | — |
| 2025-04-17 | $1.10 | $1.20 | 480,900 | — | — |
| 2025-04-16 | $1.07 | $1.16 | 567,700 | — | — |
| 2025-04-15 | $1.12 | $1.22 | 455,500 | — | — |
| 2025-04-14 | $1.11 | $1.21 | 934,800 | — | — |
| 2025-04-11 | $1.10 | $1.20 | 691,000 | — | — |
| 2025-04-10 | $1.06 | $1.15 | 2,419,300 | — | — |
| 2025-04-09 | $1.16 | $1.26 | 2,207,000 | — | — |
| 2025-04-08 | $1.19 | $1.29 | 979,400 | — | — |
| 2025-04-07 | $1.32 | $1.44 | 1,572,200 | — | — |
| 2025-04-04 | $1.45 | $1.58 | 2,732,000 | — | — |
| 2025-04-03 | $1.25 | $1.36 | 1,231,100 | — | — |
| 2025-04-02 | $1.22 | $1.33 | 1,129,600 | — | — |
| 2025-04-01 | $1.14 | $1.24 | 1,147,400 | — | — |
| 2025-03-31 | $1.19 | $1.29 | 930,800 | — | — |
| 2025-03-28 | $1.19 | $1.29 | 1,233,600 | — | — |
| 2025-03-27 | $1.23 | $1.34 | 850,000 | — | — |
| 2025-03-26 | $1.26 | $1.37 | 1,377,500 | — | — |
| 2025-03-25 | $1.29 | $1.40 | 1,489,200 | — | — |
| 2025-03-24 | $1.38 | $1.50 | 1,183,200 | — | — |
| 2025-03-21 | $1.42 | $1.55 | 2,620,000 | — | — |
| 2025-03-20 | $1.41 | $1.53 | 868,300 | — | — |
| 2025-03-19 | $1.42 | $1.55 | 1,057,500 | — | — |
| 2025-03-18 | $1.42 | $1.55 | 678,600 | — | — |
| 2025-03-17 | $1.50 | $1.63 | 1,520,000 | — | — |
| 2025-03-14 | $1.38 | $1.50 | 1,106,900 | — | — |
| 2025-03-13 | $1.37 | $1.49 | 1,024,300 | — | — |
| 2025-03-12 | $1.47 | $1.60 | 6,973,200 | — | — |
| 2025-03-11 | $1.61 | $1.75 | 1,918,900 | — | — |
| 2025-03-10 | $1.70 | $1.85 | 2,037,800 | — | — |
| 2025-03-07 | $1.80 | $1.96 | 1,491,000 | — | — |
| 2025-03-06 | $1.79 | $1.95 | 678,300 | — | — |
| 2025-03-05 | $1.73 | $1.88 | 742,500 | — | — |
| 2025-03-04 | $1.64 | $1.78 | 629,800 | — | — |
| 2025-03-03 | $1.65 | $1.80 | 713,200 | — | — |
| 2025-02-28 | $1.64 | $1.78 | 474,200 | — | — |
| 2025-02-27 | $1.58 | $1.72 | 537,500 | — | — |
| 2025-02-26 | $1.60 | $1.74 | 2,076,300 | — | — |
| 2025-02-25 | $1.62 | $1.76 | 551,000 | — | — |
| 2025-02-24 | $1.56 | $1.70 | 551,200 | — | — |
| 2025-02-21 | $1.61 | $1.75 | 997,300 | — | — |
| 2025-02-20 | $1.60 | $1.74 | 495,300 | — | — |
| 2025-02-19 | $1.66 | $1.81 | 511,600 | — | — |
| 2025-02-18 | $1.70 | $1.85 | 618,800 | — | — |
| 2025-02-14 | $1.65 | $1.80 | 625,000 | — | — |
| 2025-02-13 | $1.61 | $1.75 | 539,000 | — | — |
| 2025-02-12 | $1.62 | $1.76 | 1,828,800 | — | — |
| 2025-02-11 | $1.64 | $1.78 | 604,000 | — | — |
| 2025-02-10 | $1.66 | $1.81 | 387,800 | — | — |
| 2025-02-07 | $1.65 | $1.80 | 598,100 | — | — |
| 2025-02-06 | $1.74 | $1.89 | 398,200 | — | — |
| 2025-02-05 | $1.68 | $1.83 | 1,039,100 | — | — |
| 2025-02-04 | $1.63 | $1.77 | 598,100 | — | — |
| 2025-02-03 | $1.62 | $1.76 | 611,200 | — | — |
| 2025-01-31 | $1.69 | $1.84 | 583,700 | — | — |
| 2025-01-30 | $1.75 | $1.90 | 422,800 | — | — |
| 2025-01-29 | $1.75 | $1.90 | 779,900 | — | — |
| 2025-01-28 | $1.76 | $1.92 | 274,300 | — | — |
| 2025-01-27 | $1.80 | $1.96 | 734,100 | — | — |
| 2025-01-24 | $1.74 | $1.89 | 253,300 | — | — |
| 2025-01-23 | $1.78 | $1.94 | 543,800 | — | — |
| 2025-01-22 | $1.76 | $1.92 | 251,700 | — | — |
| 2025-01-21 | $1.80 | $1.96 | 494,700 | — | — |
| 2025-01-17 | $1.78 | $1.94 | 749,000 | — | — |
| 2025-01-16 | $1.79 | $1.95 | 445,100 | — | — |
| 2025-01-15 | $1.81 | $1.97 | 868,700 | — | — |
| 2025-01-14 | $1.68 | $1.83 | 601,900 | — | — |
| 2025-01-13 | $1.63 | $1.77 | 518,500 | — | — |
| 2025-01-10 | $1.66 | $1.81 | 893,800 | — | — |
| 2025-01-08 | $1.67 | $1.82 | 656,000 | — | — |
| 2025-01-07 | $1.75 | $1.90 | 966,400 | — | — |
| 2025-01-06 | $1.85 | $2.01 | 1,183,400 | — | — |
| 2025-01-03 | $1.88 | $2.05 | 926,000 | — | — |
| 2025-01-02 | $1.95 | $2.12 | 1,715,000 | — | — |