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
- 2020-10-01 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 | $2.21 | $2.21 | 482,800 | — | — |
| 2025-12-30 | $2.28 | $2.28 | 430,600 | — | — |
| 2025-12-29 | $2.23 | $2.23 | 367,600 | — | — |
| 2025-12-26 | $2.22 | $2.22 | 260,200 | — | — |
| 2025-12-24 | $2.28 | $2.28 | 172,400 | — | — |
| 2025-12-23 | $2.22 | $2.22 | 740,500 | — | — |
| 2025-12-22 | $2.38 | $2.38 | 722,500 | — | — |
| 2025-12-19 | $2.60 | $2.60 | 1,812,500 | — | — |
| 2025-12-18 | $2.52 | $2.52 | 555,000 | — | — |
| 2025-12-17 | $2.54 | $2.54 | 866,600 | — | — |
| 2025-12-16 | $2.48 | $2.48 | 1,005,700 | — | — |
| 2025-12-15 | $2.55 | $2.55 | 954,600 | — | — |
| 2025-12-12 | $2.53 | $2.53 | 1,026,000 | — | — |
| 2025-12-11 | $2.51 | $2.51 | 953,900 | — | — |
| 2025-12-10 | $2.46 | $2.46 | 1,650,000 | — | — |
| 2025-12-09 | $2.33 | $2.33 | 2,553,700 | — | — |
| 2025-12-08 | $2.04 | $2.04 | 786,400 | — | — |
| 2025-12-05 | $2.01 | $2.01 | 876,200 | — | — |
| 2025-12-04 | $2.14 | $2.14 | 994,800 | — | — |
| 2025-12-03 | $1.89 | $1.89 | 745,500 | — | — |
| 2025-12-02 | $1.75 | $1.75 | 1,027,400 | — | — |
| 2025-12-01 | $1.76 | $1.76 | 1,645,100 | — | — |
| 2025-11-28 | $1.62 | $1.62 | 378,500 | — | — |
| 2025-11-26 | $1.63 | $1.63 | 676,400 | — | — |
| 2025-11-25 | $1.70 | $1.70 | 763,200 | — | — |
| 2025-11-24 | $1.56 | $1.56 | 1,033,000 | — | — |
| 2025-11-21 | $1.44 | $1.44 | 756,400 | — | — |
| 2025-11-20 | $1.31 | $1.31 | 1,001,200 | — | — |
| 2025-11-19 | $1.38 | $1.38 | 767,400 | — | — |
| 2025-11-18 | $1.40 | $1.40 | 934,900 | — | — |
| 2025-11-17 | $1.36 | $1.36 | 1,679,300 | — | — |
| 2025-11-14 | $1.49 | $1.49 | 1,607,800 | — | — |
| 2025-11-13 | $1.59 | $1.59 | 2,297,700 | — | — |
| 2025-11-12 | $1.96 | $1.96 | 1,667,800 | — | — |
| 2025-11-11 | $2.09 | $2.09 | 1,791,900 | — | — |
| 2025-11-10 | $1.94 | $1.94 | 618,800 | — | — |
| 2025-11-07 | $1.92 | $1.92 | 947,400 | — | — |
| 2025-11-06 | $1.81 | $1.81 | 1,111,100 | — | — |
| 2025-11-05 | $1.70 | $1.70 | 895,800 | — | — |
| 2025-11-04 | $1.72 | $1.72 | 1,434,400 | — | — |
| 2025-11-03 | $1.83 | $1.83 | 1,577,000 | — | — |
| 2025-10-31 | $2.00 | $2.00 | 2,110,100 | — | — |
| 2025-10-30 | $1.76 | $1.76 | 1,758,000 | — | — |
| 2025-10-29 | $1.92 | $1.92 | 6,063,000 | — | — |
| 2025-10-28 | $1.98 | $1.98 | 100,342,300 | — | — |
| 2025-10-27 | $1.56 | $1.56 | 11,763,800 | — | — |
| 2025-10-24 | $1.64 | $1.64 | 167,900 | — | — |
| 2025-10-23 | $1.59 | $1.59 | 147,800 | — | — |
| 2025-10-22 | $1.60 | $1.60 | 245,300 | — | — |
| 2025-10-21 | $1.61 | $1.61 | 202,900 | — | — |
| 2025-10-20 | $1.67 | $1.67 | 274,900 | — | — |
| 2025-10-17 | $1.52 | $1.52 | 272,400 | — | — |
| 2025-10-16 | $1.57 | $1.57 | 250,100 | — | — |
| 2025-10-15 | $1.61 | $1.61 | 206,400 | — | — |
| 2025-10-14 | $1.57 | $1.57 | 198,400 | — | — |
| 2025-10-13 | $1.59 | $1.59 | 247,300 | — | — |
| 2025-10-10 | $1.58 | $1.58 | 338,700 | — | — |
| 2025-10-09 | $1.73 | $1.73 | 206,900 | — | — |
| 2025-10-08 | $1.78 | $1.78 | 185,000 | — | — |
| 2025-10-07 | $1.73 | $1.73 | 198,300 | — | — |
| 2025-10-06 | $1.74 | $1.74 | 355,800 | — | — |
| 2025-10-03 | $1.84 | $1.84 | 577,100 | — | — |
| 2025-10-02 | $1.69 | $1.69 | 212,400 | — | — |
| 2025-10-01 | $1.66 | $1.66 | 282,900 | — | — |
| 2025-09-30 | $1.62 | $1.62 | 220,000 | — | — |
| 2025-09-29 | $1.65 | $1.65 | 314,400 | — | — |
| 2025-09-26 | $1.74 | $1.74 | 132,400 | — | — |
| 2025-09-25 | $1.71 | $1.71 | 381,500 | — | — |
| 2025-09-24 | $1.77 | $1.77 | 123,500 | — | — |
| 2025-09-23 | $1.82 | $1.82 | 464,500 | — | — |
| 2025-09-22 | $1.84 | $1.84 | 586,400 | — | — |
| 2025-09-19 | $1.69 | $1.69 | 913,800 | — | — |
| 2025-09-18 | $1.60 | $1.60 | 271,900 | — | — |
| 2025-09-17 | $1.55 | $1.55 | 223,600 | — | — |
| 2025-09-16 | $1.58 | $1.58 | 258,800 | — | — |
| 2025-09-15 | $1.59 | $1.59 | 313,800 | — | — |
| 2025-09-12 | $1.70 | $1.70 | 248,500 | — | — |
| 2025-09-11 | $1.69 | $1.69 | 187,800 | — | — |
| 2025-09-10 | $1.61 | $1.61 | 272,000 | — | — |
| 2025-09-09 | $1.69 | $1.69 | 424,200 | — | — |
| 2025-09-08 | $1.70 | $1.70 | 376,500 | — | — |
| 2025-09-05 | $1.74 | $1.74 | 304,200 | — | — |
| 2025-09-04 | $1.74 | $1.74 | 362,500 | — | — |
| 2025-09-03 | $1.66 | $1.66 | 469,400 | — | — |
| 2025-09-02 | $1.73 | $1.73 | 887,500 | — | — |
| 2025-08-29 | $1.71 | $1.71 | 398,400 | — | — |
| 2025-08-28 | $1.76 | $1.76 | 879,800 | — | — |
| 2025-08-27 | $1.86 | $1.86 | 520,900 | — | — |
| 2025-08-26 | $1.77 | $1.77 | 832,800 | — | — |
| 2025-08-25 | $1.67 | $1.67 | 713,200 | — | — |
| 2025-08-22 | $1.69 | $1.69 | 1,075,900 | — | — |
| 2025-08-21 | $1.53 | $1.53 | 411,800 | — | — |
| 2025-08-20 | $1.51 | $1.51 | 583,100 | — | — |
| 2025-08-19 | $1.53 | $1.53 | 724,800 | — | — |
| 2025-08-18 | $1.60 | $1.60 | 931,000 | — | — |
| 2025-08-15 | $1.56 | $1.56 | 887,800 | — | — |
| 2025-08-14 | $1.51 | $1.51 | 632,400 | — | — |
| 2025-08-13 | $1.54 | $1.54 | 694,600 | — | — |
| 2025-08-12 | $1.59 | $1.59 | 860,000 | — | — |
| 2025-08-11 | $1.55 | $1.55 | 896,200 | — | — |
| 2025-08-08 | $1.55 | $1.55 | 797,700 | — | — |
| 2025-08-07 | $1.62 | $1.62 | 1,155,900 | — | — |
| 2025-08-06 | $1.61 | $1.61 | 874,100 | — | — |
| 2025-08-05 | $1.64 | $1.64 | 1,586,800 | — | — |
| 2025-08-04 | $1.65 | $1.65 | 1,668,300 | — | — |
| 2025-08-01 | $1.61 | $1.61 | 1,881,300 | — | — |
| 2025-07-31 | $1.84 | $1.84 | 4,648,600 | — | — |
| 2025-07-30 | $3.15 | $3.15 | 508,400 | — | — |
| 2025-07-29 | $3.09 | $3.09 | 366,500 | — | — |
| 2025-07-28 | $3.09 | $3.09 | 294,200 | — | — |
| 2025-07-25 | $3.34 | $3.34 | 254,400 | — | — |
| 2025-07-24 | $3.32 | $3.32 | 400,200 | — | — |
| 2025-07-23 | $3.78 | $3.78 | 577,000 | — | — |
| 2025-07-22 | $3.24 | $3.24 | 531,300 | — | — |
| 2025-07-21 | $3.18 | $3.18 | 552,400 | — | — |
| 2025-07-18 | $3.15 | $3.15 | 356,900 | — | — |
| 2025-07-17 | $3.09 | $3.09 | 666,300 | — | — |
| 2025-07-16 | $2.91 | $2.91 | 620,300 | — | — |
| 2025-07-15 | $2.70 | $2.70 | 243,000 | — | — |
| 2025-07-14 | $2.68 | $2.68 | 334,700 | — | — |
| 2025-07-11 | $2.90 | $2.90 | 1,787,000 | — | — |
| 2025-07-10 | $2.65 | $2.65 | 188,200 | — | — |
| 2025-07-09 | $2.73 | $2.73 | 220,600 | — | — |
| 2025-07-08 | $2.73 | $2.73 | 222,700 | — | — |
| 2025-07-07 | $2.64 | $2.64 | 214,900 | — | — |
| 2025-07-03 | $2.78 | $2.78 | 151,800 | — | — |
| 2025-07-02 | $2.72 | $2.72 | 131,700 | — | — |
| 2025-07-01 | $2.69 | $2.69 | 259,600 | — | — |
| 2025-06-30 | $2.59 | $2.59 | 250,500 | — | — |
| 2025-06-27 | $2.60 | $2.60 | 434,000 | — | — |
| 2025-06-26 | $2.59 | $2.59 | 317,100 | — | — |
| 2025-06-25 | $2.63 | $2.63 | 193,400 | — | — |
| 2025-06-24 | $2.70 | $2.70 | 309,700 | — | — |
| 2025-06-23 | $2.57 | $2.57 | 189,900 | — | — |
| 2025-06-20 | $2.62 | $2.62 | 411,200 | — | — |
| 2025-06-18 | $2.75 | $2.75 | 294,200 | — | — |
| 2025-06-17 | $2.71 | $2.71 | 310,200 | — | — |
| 2025-06-16 | $2.98 | $2.98 | 161,300 | — | — |
| 2025-06-13 | $3.03 | $3.03 | 179,500 | — | — |
| 2025-06-12 | $3.14 | $3.14 | 136,500 | — | — |
| 2025-06-11 | $3.26 | $3.26 | 421,000 | — | — |
| 2025-06-10 | $3.40 | $3.40 | 343,100 | — | — |
| 2025-06-09 | $3.40 | $3.40 | 392,600 | — | — |
| 2025-06-06 | $3.17 | $3.17 | 1,036,300 | — | — |
| 2025-06-05 | $2.97 | $2.97 | 302,200 | — | — |
| 2025-06-04 | $3.08 | $3.08 | 249,300 | — | — |
| 2025-06-03 | $3.18 | $3.18 | 451,500 | — | — |
| 2025-06-02 | $3.13 | $3.13 | 526,000 | — | — |
| 2025-05-30 | $3.40 | $3.40 | 557,400 | — | — |
| 2025-05-29 | $3.20 | $3.20 | 488,200 | — | — |
| 2025-05-28 | $2.96 | $2.96 | 350,600 | — | — |
| 2025-05-27 | $3.09 | $3.09 | 477,600 | — | — |
| 2025-05-23 | $3.11 | $3.11 | 228,400 | — | — |
| 2025-05-22 | $3.12 | $3.12 | 227,100 | — | — |
| 2025-05-21 | $3.14 | $3.14 | 185,800 | — | — |
| 2025-05-20 | $3.35 | $3.35 | 340,700 | — | — |
| 2025-05-19 | $3.34 | $3.34 | 236,800 | — | — |
| 2025-05-16 | $3.43 | $3.43 | 233,500 | — | — |
| 2025-05-15 | $3.42 | $3.42 | 515,500 | — | — |
| 2025-05-14 | $3.26 | $3.26 | 391,500 | — | — |
| 2025-05-13 | $3.32 | $3.32 | 351,000 | — | — |
| 2025-05-12 | $3.68 | $3.68 | 434,100 | — | — |
| 2025-05-09 | $3.37 | $3.37 | 188,100 | — | — |
| 2025-05-08 | $3.64 | $3.64 | 220,300 | — | — |
| 2025-05-07 | $3.68 | $3.68 | 438,400 | — | — |
| 2025-05-06 | $3.44 | $3.44 | 430,200 | — | — |
| 2025-05-05 | $3.58 | $3.58 | 564,500 | — | — |
| 2025-05-02 | $3.77 | $3.77 | 902,600 | — | — |
| 2025-05-01 | $3.77 | $3.77 | 1,552,900 | — | — |
| 2025-04-30 | $4.83 | $4.83 | 328,100 | — | — |
| 2025-04-29 | $5.27 | $5.27 | 205,300 | — | — |
| 2025-04-28 | $5.19 | $5.19 | 257,600 | — | — |
| 2025-04-25 | $5.20 | $5.20 | 239,800 | — | — |
| 2025-04-24 | $5.17 | $5.17 | 285,300 | — | — |
| 2025-04-23 | $4.99 | $4.99 | 315,800 | — | — |
| 2025-04-22 | $4.76 | $4.76 | 268,700 | — | — |
| 2025-04-21 | $4.52 | $4.52 | 340,300 | — | — |
| 2025-04-17 | $4.52 | $4.52 | 355,300 | — | — |
| 2025-04-16 | $4.79 | $4.79 | 431,800 | — | — |
| 2025-04-15 | $4.92 | $4.92 | 250,800 | — | — |
| 2025-04-14 | $5.41 | $5.41 | 285,100 | — | — |
| 2025-04-11 | $5.25 | $5.25 | 391,500 | — | — |
| 2025-04-10 | $5.21 | $5.21 | 345,500 | — | — |
| 2025-04-09 | $5.43 | $5.43 | 871,200 | — | — |
| 2025-04-08 | $5.72 | $5.72 | 417,000 | — | — |
| 2025-04-07 | $6.60 | $6.60 | 446,200 | — | — |
| 2025-04-04 | $6.76 | $6.76 | 462,700 | — | — |
| 2025-04-03 | $6.76 | $6.76 | 243,000 | — | — |
| 2025-04-02 | $6.82 | $6.82 | 360,300 | — | — |
| 2025-04-01 | $6.87 | $6.87 | 510,100 | — | — |
| 2025-03-31 | $6.73 | $6.73 | 310,700 | — | — |
| 2025-03-28 | $6.82 | $6.82 | 299,300 | — | — |
| 2025-03-27 | $6.79 | $6.79 | 338,200 | — | — |
| 2025-03-26 | $6.74 | $6.74 | 217,900 | — | — |
| 2025-03-25 | $6.88 | $6.88 | 292,400 | — | — |
| 2025-03-24 | $7.37 | $7.37 | 156,300 | — | — |
| 2025-03-21 | $7.77 | $7.77 | 372,000 | — | — |
| 2025-03-20 | $7.70 | $7.70 | 284,400 | — | — |
| 2025-03-19 | $7.77 | $7.77 | 274,900 | — | — |
| 2025-03-18 | $7.97 | $7.97 | 169,800 | — | — |
| 2025-03-17 | $7.79 | $7.79 | 207,000 | — | — |
| 2025-03-14 | $7.52 | $7.52 | 192,900 | — | — |
| 2025-03-13 | $7.05 | $7.05 | 193,200 | — | — |
| 2025-03-12 | $7.32 | $7.32 | 166,500 | — | — |
| 2025-03-11 | $7.30 | $7.30 | 298,200 | — | — |
| 2025-03-10 | $7.22 | $7.21 | 216,700 | — | — |
| 2025-03-07 | $7.48 | $7.48 | 245,100 | — | — |
| 2025-03-06 | $7.44 | $7.44 | 249,300 | — | — |
| 2025-03-05 | $8.19 | $8.19 | 240,300 | — | — |
| 2025-03-04 | $8.67 | $8.67 | 348,100 | — | — |
| 2025-03-03 | $8.29 | $8.29 | 585,100 | — | — |
| 2025-02-28 | $8.62 | $8.62 | 287,400 | — | — |
| 2025-02-27 | $8.62 | $8.62 | 367,300 | — | — |
| 2025-02-26 | $9.22 | $9.22 | 430,900 | — | — |
| 2025-02-25 | $8.68 | $8.68 | 461,100 | — | — |
| 2025-02-24 | $8.92 | $8.92 | 597,600 | — | — |
| 2025-02-21 | $8.96 | $8.96 | 1,013,800 | — | — |
| 2025-02-20 | $8.78 | $8.78 | 2,983,300 | — | — |
| 2025-02-19 | $6.64 | $6.64 | 578,500 | — | — |
| 2025-02-18 | $6.99 | $6.99 | 213,800 | — | — |
| 2025-02-14 | $6.97 | $6.97 | 196,600 | — | — |
| 2025-02-13 | $7.38 | $7.38 | 103,900 | — | — |
| 2025-02-12 | $7.01 | $7.01 | 178,200 | — | — |
| 2025-02-11 | $6.83 | $6.83 | 320,500 | — | — |
| 2025-02-10 | $6.68 | $6.68 | 308,600 | — | — |
| 2025-02-07 | $6.63 | $6.63 | 173,400 | — | — |
| 2025-02-06 | $6.43 | $6.43 | 137,500 | — | — |
| 2025-02-05 | $6.15 | $6.15 | 179,200 | — | — |
| 2025-02-04 | $5.77 | $5.77 | 200,300 | — | — |
| 2025-02-03 | $5.84 | $5.84 | 313,200 | — | — |
| 2025-01-31 | $5.68 | $5.68 | 247,900 | — | — |
| 2025-01-30 | $5.69 | $5.69 | 70,200 | — | — |
| 2025-01-29 | $5.83 | $5.83 | 127,400 | — | — |
| 2025-01-28 | $6.05 | $6.05 | 157,100 | — | — |
| 2025-01-27 | $6.29 | $6.29 | 183,900 | — | — |
| 2025-01-24 | $6.11 | $6.11 | 167,600 | — | — |
| 2025-01-23 | $6.10 | $6.10 | 256,700 | — | — |
| 2025-01-22 | $6.06 | $6.06 | 477,600 | — | — |
| 2025-01-21 | $6.19 | $6.19 | 100,300 | — | — |
| 2025-01-17 | $6.26 | $6.26 | 140,200 | — | — |
| 2025-01-16 | $6.40 | $6.40 | 144,900 | — | — |
| 2025-01-15 | $6.72 | $6.72 | 167,900 | — | — |
| 2025-01-14 | $6.84 | $6.84 | 252,800 | — | — |
| 2025-01-13 | $7.05 | $7.05 | 219,600 | — | — |
| 2025-01-10 | $6.76 | $6.76 | 788,200 | — | — |
| 2025-01-08 | $6.49 | $6.49 | 169,400 | — | — |
| 2025-01-07 | $6.61 | $6.61 | 275,300 | — | — |
| 2025-01-06 | $6.69 | $6.69 | 113,800 | — | — |
| 2025-01-03 | $6.55 | $6.55 | 114,000 | — | — |
| 2025-01-02 | $6.52 | $6.52 | 319,400 | — | — |