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
- 2021-01-11 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 | $1.84 | $1.84 | 1,367,100 | — | — |
| 2025-12-30 | $1.90 | $1.90 | 1,951,000 | — | — |
| 2025-12-29 | $2.03 | $2.03 | 1,125,100 | — | — |
| 2025-12-26 | $2.18 | $2.18 | 661,400 | — | — |
| 2025-12-24 | $2.26 | $2.26 | 639,200 | — | — |
| 2025-12-23 | $2.33 | $2.33 | 1,097,500 | — | — |
| 2025-12-22 | $2.37 | $2.37 | 1,012,700 | — | — |
| 2025-12-19 | $2.34 | $2.34 | 3,006,200 | — | — |
| 2025-12-18 | $2.26 | $2.26 | 1,912,000 | — | — |
| 2025-12-17 | $2.17 | $2.17 | 1,935,000 | — | — |
| 2025-12-16 | $2.26 | $2.26 | 1,618,400 | — | — |
| 2025-12-15 | $2.23 | $2.23 | 2,085,000 | — | — |
| 2025-12-12 | $2.36 | $2.36 | 973,200 | — | — |
| 2025-12-11 | $2.46 | $2.46 | 2,777,800 | — | — |
| 2025-12-10 | $2.62 | $2.62 | 1,062,500 | — | — |
| 2025-12-09 | $2.67 | $2.67 | 634,700 | — | — |
| 2025-12-08 | $2.62 | $2.62 | 571,500 | — | — |
| 2025-12-05 | $2.64 | $2.64 | 1,333,400 | — | — |
| 2025-12-04 | $2.72 | $2.72 | 1,397,300 | — | — |
| 2025-12-03 | $2.62 | $2.62 | 1,112,800 | — | — |
| 2025-12-02 | $2.39 | $2.39 | 1,161,400 | — | — |
| 2025-12-01 | $2.44 | $2.44 | 1,218,500 | — | — |
| 2025-11-28 | $2.62 | $2.62 | 912,000 | — | — |
| 2025-11-26 | $2.51 | $2.51 | 943,300 | — | — |
| 2025-11-25 | $2.47 | $2.47 | 1,431,200 | — | — |
| 2025-11-24 | $2.44 | $2.44 | 1,321,700 | — | — |
| 2025-11-21 | $2.39 | $2.39 | 3,163,000 | — | — |
| 2025-11-20 | $2.36 | $2.36 | 2,903,700 | — | — |
| 2025-11-19 | $2.27 | $2.27 | 1,842,400 | — | — |
| 2025-11-18 | $2.49 | $2.49 | 1,899,400 | — | — |
| 2025-11-17 | $2.43 | $2.43 | 2,752,200 | — | — |
| 2025-11-14 | $2.35 | $2.35 | 1,857,800 | — | — |
| 2025-11-13 | $2.43 | $2.43 | 2,126,400 | — | — |
| 2025-11-12 | $2.48 | $2.48 | 958,400 | — | — |
| 2025-11-11 | $2.47 | $2.47 | 988,200 | — | — |
| 2025-11-10 | $2.41 | $2.41 | 1,334,000 | — | — |
| 2025-11-07 | $2.40 | $2.40 | 2,544,600 | — | — |
| 2025-11-06 | $2.32 | $2.32 | 4,564,500 | — | — |
| 2025-11-05 | $2.23 | $2.23 | 1,779,800 | — | — |
| 2025-11-04 | $2.23 | $2.23 | 2,310,100 | — | — |
| 2025-11-03 | $2.40 | $2.40 | 2,485,100 | — | — |
| 2025-10-31 | $2.65 | $2.65 | 1,455,400 | — | — |
| 2025-10-30 | $2.57 | $2.57 | 1,398,000 | — | — |
| 2025-10-29 | $2.62 | $2.62 | 2,615,100 | — | — |
| 2025-10-28 | $2.66 | $2.66 | 2,713,900 | — | — |
| 2025-10-27 | $2.74 | $2.74 | 1,755,700 | — | — |
| 2025-10-24 | $2.77 | $2.77 | 1,721,500 | — | — |
| 2025-10-23 | $2.70 | $2.70 | 2,402,600 | — | — |
| 2025-10-22 | $2.46 | $2.46 | 4,083,700 | — | — |
| 2025-10-21 | $2.61 | $2.61 | 2,260,600 | — | — |
| 2025-10-20 | $2.81 | $2.81 | 3,083,500 | — | — |
| 2025-10-17 | $2.83 | $2.83 | 2,431,800 | — | — |
| 2025-10-16 | $2.89 | $2.89 | 6,579,000 | — | — |
| 2025-10-15 | $3.15 | $3.15 | 6,028,500 | — | — |
| 2025-10-14 | $3.35 | $3.35 | 7,072,100 | — | — |
| 2025-10-13 | $3.11 | $3.11 | 4,413,200 | — | — |
| 2025-10-10 | $3.07 | $3.07 | 16,412,300 | — | — |
| 2025-10-09 | $3.33 | $3.33 | 7,987,200 | — | — |
| 2025-10-08 | $3.08 | $3.08 | 10,378,100 | — | — |
| 2025-10-07 | $2.92 | $2.92 | 19,987,500 | — | — |
| 2025-10-06 | $2.84 | $2.84 | 6,304,600 | — | — |
| 2025-10-03 | $2.55 | $2.55 | 3,115,600 | — | — |
| 2025-10-02 | $2.42 | $2.42 | 2,771,800 | — | — |
| 2025-10-01 | $2.32 | $2.32 | 2,794,400 | — | — |
| 2025-09-30 | $2.49 | $2.49 | 2,465,600 | — | — |
| 2025-09-29 | $2.35 | $2.35 | 1,305,900 | — | — |
| 2025-09-26 | $2.36 | $2.36 | 1,703,300 | — | — |
| 2025-09-25 | $2.39 | $2.39 | 3,906,200 | — | — |
| 2025-09-24 | $2.48 | $2.48 | 2,504,600 | — | — |
| 2025-09-23 | $2.52 | $2.52 | 3,236,300 | — | — |
| 2025-09-22 | $2.64 | $2.64 | 2,614,200 | — | — |
| 2025-09-19 | $2.66 | $2.66 | 3,176,900 | — | — |
| 2025-09-18 | $2.71 | $2.71 | 2,555,300 | — | — |
| 2025-09-17 | $2.57 | $2.57 | 2,312,100 | — | — |
| 2025-09-16 | $2.60 | $2.60 | 3,297,600 | — | — |
| 2025-09-15 | $2.70 | $2.70 | 2,429,600 | — | — |
| 2025-09-12 | $2.67 | $2.67 | 2,831,900 | — | — |
| 2025-09-11 | $2.65 | $2.65 | 4,157,200 | — | — |
| 2025-09-10 | $2.66 | $2.66 | 4,961,600 | — | — |
| 2025-09-09 | $2.89 | $2.89 | 2,687,300 | — | — |
| 2025-09-08 | $2.88 | $2.88 | 8,145,200 | — | — |
| 2025-09-05 | $2.81 | $2.81 | 2,063,000 | — | — |
| 2025-09-04 | $2.80 | $2.80 | 1,786,200 | — | — |
| 2025-09-03 | $2.86 | $2.86 | 3,124,600 | — | — |
| 2025-09-02 | $2.79 | $2.79 | 1,746,800 | — | — |
| 2025-08-29 | $2.82 | $2.82 | 3,212,800 | — | — |
| 2025-08-28 | $2.93 | $2.93 | 2,632,900 | — | — |
| 2025-08-27 | $3.02 | $3.02 | 6,120,300 | — | — |
| 2025-08-26 | $3.29 | $3.29 | 6,394,600 | — | — |
| 2025-08-25 | $3.28 | $3.28 | 17,063,900 | — | — |
| 2025-08-22 | $2.73 | $2.73 | 4,536,400 | — | — |
| 2025-08-21 | $2.72 | $2.72 | 3,231,400 | — | — |
| 2025-08-20 | $2.66 | $2.66 | 7,319,800 | — | — |
| 2025-08-19 | $2.49 | $2.49 | 16,381,200 | — | — |
| 2025-08-18 | $2.60 | $2.60 | 11,210,800 | — | — |
| 2025-08-15 | $2.54 | $2.54 | 3,518,800 | — | — |
| 2025-08-14 | $2.62 | $2.62 | 3,913,100 | — | — |
| 2025-08-13 | $2.73 | $2.73 | 6,208,200 | — | — |
| 2025-08-12 | $3.18 | $3.18 | 10,083,400 | — | — |
| 2025-08-11 | $2.81 | $2.81 | 5,736,000 | — | — |
| 2025-08-08 | $2.80 | $2.80 | 8,141,600 | — | — |
| 2025-08-07 | $2.84 | $2.84 | 7,149,800 | — | — |
| 2025-08-06 | $2.42 | $2.42 | 4,977,300 | — | — |
| 2025-08-05 | $2.67 | $2.67 | 29,926,900 | — | — |
| 2025-08-04 | $2.51 | $2.51 | 9,894,500 | — | — |
| 2025-08-01 | $2.88 | $2.88 | 12,687,900 | — | — |
| 2025-07-31 | $3.61 | $3.61 | 27,390,400 | — | — |
| 2025-07-30 | $3.51 | $3.51 | 30,620,400 | — | — |
| 2025-07-29 | $3.40 | $3.40 | 30,076,600 | — | — |
| 2025-07-28 | $4.05 | $4.05 | 157,165,700 | — | — |
| 2025-07-25 | $4.44 | $4.44 | 331,585,800 | — | — |
| 2025-07-24 | $2.92 | $2.92 | 362,801,600 | — | — |
| 2025-07-23 | $1.13 | $1.13 | 1,000,100 | — | — |
| 2025-07-22 | $1.09 | $1.09 | 599,900 | — | — |
| 2025-07-21 | $1.11 | $1.11 | 1,481,600 | — | — |
| 2025-07-18 | $1.13 | $1.13 | 1,032,200 | — | — |
| 2025-07-17 | $1.22 | $1.22 | 1,868,700 | — | — |
| 2025-07-16 | $1.06 | $1.06 | 705,400 | — | — |
| 2025-07-15 | $0.97 | $0.97 | 1,504,900 | — | — |
| 2025-07-14 | $1.05 | $1.05 | 1,240,600 | — | — |
| 2025-07-11 | $1.13 | $1.13 | 1,024,300 | — | — |
| 2025-07-10 | $1.14 | $1.14 | 1,215,500 | — | — |
| 2025-07-09 | $1.18 | $1.18 | 2,793,200 | — | — |
| 2025-07-08 | $1.16 | $1.16 | 2,057,500 | — | — |
| 2025-07-07 | $1.01 | $1.01 | 732,600 | — | — |
| 2025-07-03 | $1.06 | $1.06 | 1,437,000 | — | — |
| 2025-07-02 | $0.96 | $0.96 | 807,600 | — | — |
| 2025-07-01 | $0.98 | $0.98 | 1,702,300 | — | — |
| 2025-06-30 | $1.03 | $1.03 | 19,965,200 | — | — |
| 2025-06-27 | $0.90 | $0.90 | 1,954,800 | — | — |
| 2025-06-26 | $0.96 | $0.96 | 3,002,700 | — | — |
| 2025-06-25 | $0.80 | $0.80 | 228,000 | — | — |
| 2025-06-24 | $0.78 | $0.78 | 269,200 | — | — |
| 2025-06-23 | $0.74 | $0.74 | 754,900 | — | — |
| 2025-06-20 | $0.81 | $0.81 | 324,800 | — | — |
| 2025-06-18 | $0.86 | $0.86 | 377,200 | — | — |
| 2025-06-17 | $0.80 | $0.80 | 484,000 | — | — |
| 2025-06-16 | $0.82 | $0.82 | 258,700 | — | — |
| 2025-06-13 | $0.78 | $0.78 | 217,100 | — | — |
| 2025-06-12 | $0.86 | $0.86 | 264,900 | — | — |
| 2025-06-11 | $0.84 | $0.84 | 475,800 | — | — |
| 2025-06-10 | $0.86 | $0.86 | 1,026,100 | — | — |
| 2025-06-09 | $0.80 | $0.80 | 308,300 | — | — |
| 2025-06-06 | $0.77 | $0.77 | 334,300 | — | — |
| 2025-06-05 | $0.75 | $0.75 | 271,400 | — | — |
| 2025-06-04 | $0.76 | $0.76 | 155,800 | — | — |
| 2025-06-03 | $0.75 | $0.75 | 175,400 | — | — |
| 2025-06-02 | $0.71 | $0.71 | 223,200 | — | — |
| 2025-05-30 | $0.71 | $0.71 | 444,300 | — | — |
| 2025-05-29 | $0.75 | $0.75 | 74,900 | — | — |
| 2025-05-28 | $0.75 | $0.75 | 216,200 | — | — |
| 2025-05-27 | $0.77 | $0.77 | 301,800 | — | — |
| 2025-05-23 | $0.79 | $0.79 | 181,800 | — | — |
| 2025-05-22 | $0.76 | $0.76 | 510,600 | — | — |
| 2025-05-21 | $0.71 | $0.71 | 482,300 | — | — |
| 2025-05-20 | $0.74 | $0.74 | 474,000 | — | — |
| 2025-05-19 | $0.71 | $0.71 | 300,400 | — | — |
| 2025-05-16 | $0.71 | $0.71 | 465,100 | — | — |
| 2025-05-15 | $0.69 | $0.69 | 465,200 | — | — |
| 2025-05-14 | $0.69 | $0.69 | 847,300 | — | — |
| 2025-05-13 | $0.66 | $0.66 | 488,600 | — | — |
| 2025-05-12 | $0.66 | $0.66 | 940,800 | — | — |
| 2025-05-09 | $0.61 | $0.61 | 1,955,900 | — | — |
| 2025-05-08 | $0.56 | $0.56 | 7,835,100 | — | — |
| 2025-05-07 | $0.65 | $0.65 | 7,028,700 | — | — |
| 2025-05-06 | $0.68 | $0.68 | 186,100 | — | — |
| 2025-05-05 | $0.72 | $0.72 | 119,700 | — | — |
| 2025-05-02 | $0.73 | $0.73 | 168,400 | — | — |
| 2025-05-01 | $0.74 | $0.74 | 151,900 | — | — |
| 2025-04-30 | $0.73 | $0.73 | 242,500 | — | — |
| 2025-04-29 | $0.72 | $0.72 | 105,300 | — | — |
| 2025-04-28 | $0.75 | $0.75 | 192,200 | — | — |
| 2025-04-25 | $0.73 | $0.73 | 193,200 | — | — |
| 2025-04-24 | $0.70 | $0.70 | 471,100 | — | — |
| 2025-04-23 | $0.69 | $0.69 | 255,000 | — | — |
| 2025-04-22 | $0.66 | $0.66 | 69,000 | — | — |
| 2025-04-21 | $0.64 | $0.64 | 71,300 | — | — |
| 2025-04-17 | $0.65 | $0.65 | 44,900 | — | — |
| 2025-04-16 | $0.64 | $0.64 | 135,600 | — | — |
| 2025-04-15 | $0.66 | $0.66 | 89,600 | — | — |
| 2025-04-14 | $0.63 | $0.63 | 173,400 | — | — |
| 2025-04-11 | $0.63 | $0.63 | 221,800 | — | — |
| 2025-04-10 | $0.59 | $0.59 | 143,600 | — | — |
| 2025-04-09 | $0.58 | $0.58 | 232,600 | — | — |
| 2025-04-08 | $0.52 | $0.52 | 183,100 | — | — |
| 2025-04-07 | $0.54 | $0.54 | 349,500 | — | — |
| 2025-04-04 | $0.51 | $0.51 | 227,800 | — | — |
| 2025-04-03 | $0.55 | $0.55 | 301,100 | — | — |
| 2025-04-02 | $0.59 | $0.59 | 154,500 | — | — |
| 2025-04-01 | $0.58 | $0.58 | 145,700 | — | — |
| 2025-03-31 | $0.57 | $0.57 | 197,200 | — | — |
| 2025-03-28 | $0.59 | $0.59 | 211,700 | — | — |
| 2025-03-27 | $0.66 | $0.66 | 222,400 | — | — |
| 2025-03-26 | $0.65 | $0.65 | 208,400 | — | — |
| 2025-03-25 | $0.64 | $0.64 | 279,400 | — | — |
| 2025-03-24 | $0.69 | $0.69 | 228,800 | — | — |
| 2025-03-21 | $0.69 | $0.69 | 335,700 | — | — |
| 2025-03-20 | $0.69 | $0.69 | 498,800 | — | — |
| 2025-03-19 | $0.66 | $0.66 | 993,200 | — | — |
| 2025-03-18 | $0.67 | $0.67 | 488,700 | — | — |
| 2025-03-17 | $0.64 | $0.64 | 724,900 | — | — |
| 2025-03-14 | $0.58 | $0.58 | 229,900 | — | — |
| 2025-03-13 | $0.53 | $0.53 | 308,000 | — | — |
| 2025-03-12 | $0.57 | $0.57 | 247,400 | — | — |
| 2025-03-11 | $0.57 | $0.57 | 126,300 | — | — |
| 2025-03-10 | $0.56 | $0.56 | 247,700 | — | — |
| 2025-03-07 | $0.61 | $0.61 | 240,500 | — | — |
| 2025-03-06 | $0.62 | $0.62 | 190,400 | — | — |
| 2025-03-05 | $0.65 | $0.65 | 235,500 | — | — |
| 2025-03-04 | $0.58 | $0.58 | 502,100 | — | — |
| 2025-03-03 | $0.58 | $0.58 | 471,100 | — | — |
| 2025-02-28 | $0.63 | $0.63 | 181,200 | — | — |
| 2025-02-27 | $0.61 | $0.61 | 598,000 | — | — |
| 2025-02-26 | $0.66 | $0.66 | 1,458,500 | — | — |
| 2025-02-25 | $0.64 | $0.64 | 766,500 | — | — |
| 2025-02-24 | $0.70 | $0.70 | 1,197,600 | — | — |
| 2025-02-21 | $0.77 | $0.77 | 1,449,500 | — | — |
| 2025-02-20 | $0.84 | $0.84 | 1,220,700 | — | — |
| 2025-02-19 | $0.79 | $0.79 | 758,800 | — | — |
| 2025-02-18 | $0.81 | $0.81 | 587,900 | — | — |
| 2025-02-14 | $0.84 | $0.84 | 340,300 | — | — |
| 2025-02-13 | $0.84 | $0.84 | 527,300 | — | — |
| 2025-02-12 | $0.83 | $0.83 | 483,700 | — | — |
| 2025-02-11 | $0.82 | $0.82 | 766,100 | — | — |
| 2025-02-10 | $0.87 | $0.87 | 1,068,100 | — | — |
| 2025-02-07 | $0.90 | $0.90 | 704,800 | — | — |
| 2025-02-06 | $0.95 | $0.94 | 1,577,600 | — | — |
| 2025-02-05 | $0.88 | $0.88 | 547,100 | — | — |
| 2025-02-04 | $0.90 | $0.90 | 486,500 | — | — |
| 2025-02-03 | $0.90 | $0.90 | 830,800 | — | — |
| 2025-01-31 | $0.92 | $0.92 | 1,413,400 | — | — |
| 2025-01-30 | $0.94 | $0.94 | 1,294,900 | — | — |
| 2025-01-29 | $0.87 | $0.87 | 1,408,700 | — | — |
| 2025-01-28 | $0.98 | $0.98 | 699,400 | — | — |
| 2025-01-27 | $0.96 | $0.96 | 1,729,200 | — | — |
| 2025-01-24 | $1.04 | $1.04 | 1,329,200 | — | — |
| 2025-01-23 | $1.03 | $1.03 | 1,779,200 | — | — |
| 2025-01-22 | $1.09 | $1.09 | 4,534,100 | — | — |
| 2025-01-21 | $1.05 | $1.05 | 3,617,000 | — | — |
| 2025-01-17 | $1.16 | $1.16 | 3,180,400 | — | — |
| 2025-01-16 | $1.29 | $1.29 | 3,645,400 | — | — |
| 2025-01-15 | $1.21 | $1.21 | 7,221,100 | — | — |
| 2025-01-14 | $1.24 | $1.24 | 3,721,900 | — | — |
| 2025-01-13 | $1.30 | $1.30 | 3,762,900 | — | — |
| 2025-01-10 | $1.93 | $1.93 | 2,816,600 | — | — |
| 2025-01-08 | $2.18 | $2.18 | 6,668,100 | — | — |
| 2025-01-07 | $2.99 | $2.99 | 48,921,400 | — | — |
| 2025-01-06 | $2.33 | $2.33 | 9,579,400 | — | — |
| 2025-01-03 | $2.03 | $2.03 | 20,018,800 | — | — |
| 2025-01-02 | $1.77 | $1.77 | 5,448,200 | — | — |