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
- 2019-05-09 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 | $2.02 | $2.02 | 2,371,100 | — | — |
| 2025-12-30 | $1.96 | $1.96 | 3,945,500 | — | — |
| 2025-12-29 | $2.04 | $2.04 | 2,930,900 | — | — |
| 2025-12-26 | $2.08 | $2.08 | 3,850,100 | — | — |
| 2025-12-24 | $2.07 | $2.07 | 4,666,300 | — | — |
| 2025-12-23 | $1.95 | $1.95 | 6,365,900 | — | — |
| 2025-12-22 | $2.07 | $2.07 | 8,805,000 | — | — |
| 2025-12-19 | $2.15 | $2.15 | 5,835,200 | — | — |
| 2025-12-18 | $2.08 | $2.08 | 4,919,100 | — | — |
| 2025-12-17 | $2.15 | $2.15 | 12,768,500 | — | — |
| 2025-12-16 | $2.20 | $2.20 | 13,680,900 | — | — |
| 2025-12-15 | $2.35 | $2.35 | 72,304,900 | — | — |
| 2025-12-12 | $2.41 | $2.41 | 28,139,800 | — | — |
| 2025-12-11 | $2.95 | $2.95 | 7,540,100 | — | — |
| 2025-12-10 | $2.67 | $2.67 | 3,243,900 | — | — |
| 2025-12-09 | $2.63 | $2.63 | 4,313,900 | — | — |
| 2025-12-08 | $2.66 | $2.66 | 4,603,200 | — | — |
| 2025-12-05 | $2.68 | $2.68 | 3,461,100 | — | — |
| 2025-12-04 | $2.64 | $2.64 | 3,493,000 | — | — |
| 2025-12-03 | $2.62 | $2.62 | 3,401,100 | — | — |
| 2025-12-02 | $2.65 | $2.65 | 3,260,400 | — | — |
| 2025-12-01 | $2.69 | $2.69 | 4,554,900 | — | — |
| 2025-11-28 | $2.69 | $2.69 | 3,272,000 | — | — |
| 2025-11-26 | $2.61 | $2.61 | 3,452,000 | — | — |
| 2025-11-25 | $2.47 | $2.47 | 2,341,700 | — | — |
| 2025-11-24 | $2.37 | $2.37 | 3,686,200 | — | — |
| 2025-11-21 | $2.40 | $2.40 | 2,896,700 | — | — |
| 2025-11-20 | $2.31 | $2.31 | 4,026,500 | — | — |
| 2025-11-19 | $2.33 | $2.33 | 2,917,500 | — | — |
| 2025-11-18 | $2.41 | $2.41 | 6,247,700 | — | — |
| 2025-11-17 | $2.32 | $2.32 | 9,453,900 | — | — |
| 2025-11-14 | $2.00 | $2.00 | 3,158,700 | — | — |
| 2025-11-13 | $1.90 | $1.90 | 2,532,600 | — | — |
| 2025-11-12 | $1.93 | $1.93 | 2,569,900 | — | — |
| 2025-11-11 | $1.91 | $1.91 | 1,944,000 | — | — |
| 2025-11-10 | $1.85 | $1.85 | 2,079,600 | — | — |
| 2025-11-07 | $1.71 | $1.71 | 1,538,700 | — | — |
| 2025-11-06 | $1.72 | $1.72 | 2,418,800 | — | — |
| 2025-11-05 | $1.80 | $1.80 | 1,642,600 | — | — |
| 2025-11-04 | $1.84 | $1.84 | 694,200 | — | — |
| 2025-11-03 | $1.85 | $1.85 | 896,900 | — | — |
| 2025-10-31 | $1.92 | $1.92 | 962,500 | — | — |
| 2025-10-30 | $1.88 | $1.88 | 854,400 | — | — |
| 2025-10-29 | $1.84 | $1.84 | 1,503,000 | — | — |
| 2025-10-28 | $1.83 | $1.83 | 1,938,600 | — | — |
| 2025-10-27 | $1.91 | $1.91 | 1,361,200 | — | — |
| 2025-10-24 | $1.88 | $1.88 | 1,455,700 | — | — |
| 2025-10-23 | $1.89 | $1.89 | 1,205,900 | — | — |
| 2025-10-22 | $1.91 | $1.91 | 2,088,200 | — | — |
| 2025-10-21 | $2.03 | $2.03 | 1,857,000 | — | — |
| 2025-10-20 | $1.99 | $1.99 | 1,186,600 | — | — |
| 2025-10-17 | $1.94 | $1.94 | 1,914,900 | — | — |
| 2025-10-16 | $1.97 | $1.97 | 1,148,400 | — | — |
| 2025-10-15 | $2.05 | $2.05 | 946,800 | — | — |
| 2025-10-14 | $2.05 | $2.05 | 1,753,700 | — | — |
| 2025-10-13 | $1.99 | $1.99 | 1,657,400 | — | — |
| 2025-10-10 | $1.99 | $1.99 | 1,701,300 | — | — |
| 2025-10-09 | $2.09 | $2.09 | 1,293,100 | — | — |
| 2025-10-08 | $2.00 | $2.00 | 1,421,700 | — | — |
| 2025-10-07 | $2.08 | $2.08 | 1,160,000 | — | — |
| 2025-10-06 | $2.12 | $2.12 | 1,406,700 | — | — |
| 2025-10-03 | $2.11 | $2.11 | 1,885,900 | — | — |
| 2025-10-02 | $2.18 | $2.18 | 2,247,500 | — | — |
| 2025-10-01 | $2.05 | $2.05 | 1,071,800 | — | — |
| 2025-09-30 | $2.00 | $2.00 | 1,717,900 | — | — |
| 2025-09-29 | $2.03 | $2.03 | 951,300 | — | — |
| 2025-09-26 | $2.00 | $2.00 | 939,100 | — | — |
| 2025-09-25 | $1.97 | $1.97 | 916,200 | — | — |
| 2025-09-24 | $1.94 | $1.94 | 369,800 | — | — |
| 2025-09-23 | $1.93 | $1.93 | 806,800 | — | — |
| 2025-09-22 | $2.01 | $2.01 | 749,600 | — | — |
| 2025-09-19 | $1.92 | $1.92 | 856,700 | — | — |
| 2025-09-18 | $1.95 | $1.95 | 535,800 | — | — |
| 2025-09-17 | $1.94 | $1.94 | 683,100 | — | — |
| 2025-09-16 | $1.95 | $1.95 | 1,357,600 | — | — |
| 2025-09-15 | $1.97 | $1.97 | 1,068,400 | — | — |
| 2025-09-12 | $1.96 | $1.96 | 1,992,700 | — | — |
| 2025-09-11 | $1.91 | $1.91 | 3,332,100 | — | — |
| 2025-09-10 | $1.71 | $1.71 | 658,000 | — | — |
| 2025-09-09 | $1.72 | $1.72 | 738,200 | — | — |
| 2025-09-08 | $1.75 | $1.75 | 850,100 | — | — |
| 2025-09-05 | $1.80 | $1.80 | 791,200 | — | — |
| 2025-09-04 | $1.78 | $1.78 | 968,800 | — | — |
| 2025-09-03 | $1.78 | $1.78 | 959,400 | — | — |
| 2025-09-02 | $1.84 | $1.84 | 1,142,400 | — | — |
| 2025-08-29 | $1.84 | $1.84 | 824,900 | — | — |
| 2025-08-28 | $1.81 | $1.81 | 942,100 | — | — |
| 2025-08-27 | $1.77 | $1.77 | 1,258,800 | — | — |
| 2025-08-26 | $1.69 | $1.69 | 855,400 | — | — |
| 2025-08-25 | $1.69 | $1.69 | 1,533,100 | — | — |
| 2025-08-22 | $1.70 | $1.70 | 761,100 | — | — |
| 2025-08-21 | $1.71 | $1.71 | 1,577,200 | — | — |
| 2025-08-20 | $1.64 | $1.64 | 1,281,700 | — | — |
| 2025-08-19 | $1.67 | $1.67 | 1,347,300 | — | — |
| 2025-08-18 | $1.70 | $1.70 | 922,500 | — | — |
| 2025-08-15 | $1.70 | $1.70 | 868,400 | — | — |
| 2025-08-14 | $1.68 | $1.68 | 1,455,300 | — | — |
| 2025-08-13 | $1.74 | $1.74 | 1,376,800 | — | — |
| 2025-08-12 | $1.66 | $1.66 | 991,200 | — | — |
| 2025-08-11 | $1.55 | $1.55 | 785,300 | — | — |
| 2025-08-08 | $1.50 | $1.50 | 462,200 | — | — |
| 2025-08-07 | $1.51 | $1.51 | 581,200 | — | — |
| 2025-08-06 | $1.53 | $1.53 | 590,000 | — | — |
| 2025-08-05 | $1.54 | $1.54 | 831,000 | — | — |
| 2025-08-04 | $1.49 | $1.49 | 581,800 | — | — |
| 2025-08-01 | $1.43 | $1.43 | 673,500 | — | — |
| 2025-07-31 | $1.45 | $1.45 | 443,700 | — | — |
| 2025-07-30 | $1.45 | $1.45 | 1,234,500 | — | — |
| 2025-07-29 | $1.46 | $1.46 | 1,284,900 | — | — |
| 2025-07-28 | $1.55 | $1.55 | 730,600 | — | — |
| 2025-07-25 | $1.58 | $1.58 | 492,900 | — | — |
| 2025-07-24 | $1.57 | $1.57 | 997,200 | — | — |
| 2025-07-23 | $1.60 | $1.60 | 1,598,400 | — | — |
| 2025-07-22 | $1.54 | $1.54 | 1,693,100 | — | — |
| 2025-07-21 | $1.49 | $1.49 | 1,744,700 | — | — |
| 2025-07-18 | $1.58 | $1.58 | 1,742,900 | — | — |
| 2025-07-17 | $1.65 | $1.65 | 2,020,500 | — | — |
| 2025-07-16 | $1.67 | $1.67 | 4,279,200 | — | — |
| 2025-07-15 | $1.48 | $1.48 | 3,767,100 | — | — |
| 2025-07-14 | $1.38 | $1.38 | 7,028,000 | — | — |
| 2025-07-11 | $1.56 | $1.56 | 21,239,200 | — | — |
| 2025-07-10 | $2.56 | $2.56 | 1,363,300 | — | — |
| 2025-07-09 | $2.40 | $2.40 | 1,359,200 | — | — |
| 2025-07-08 | $2.25 | $2.25 | 1,182,600 | — | — |
| 2025-07-07 | $2.17 | $2.17 | 2,239,000 | — | — |
| 2025-07-03 | $1.94 | $1.94 | 237,700 | — | — |
| 2025-07-02 | $1.92 | $1.92 | 351,600 | — | — |
| 2025-07-01 | $1.88 | $1.88 | 375,000 | — | — |
| 2025-06-30 | $1.94 | $1.94 | 548,100 | — | — |
| 2025-06-27 | $1.86 | $1.86 | 1,094,100 | — | — |
| 2025-06-26 | $1.94 | $1.94 | 616,500 | — | — |
| 2025-06-25 | $1.89 | $1.89 | 671,300 | — | — |
| 2025-06-24 | $1.79 | $1.79 | 526,500 | — | — |
| 2025-06-23 | $1.76 | $1.76 | 1,035,000 | — | — |
| 2025-06-20 | $1.69 | $1.69 | 274,200 | — | — |
| 2025-06-18 | $1.72 | $1.72 | 563,400 | — | — |
| 2025-06-17 | $1.73 | $1.73 | 577,500 | — | — |
| 2025-06-16 | $1.72 | $1.72 | 461,900 | — | — |
| 2025-06-13 | $1.65 | $1.65 | 479,200 | — | — |
| 2025-06-12 | $1.68 | $1.68 | 412,600 | — | — |
| 2025-06-11 | $1.72 | $1.72 | 520,500 | — | — |
| 2025-06-10 | $1.75 | $1.75 | 477,400 | — | — |
| 2025-06-09 | $1.75 | $1.75 | 771,800 | — | — |
| 2025-06-06 | $1.73 | $1.73 | 535,500 | — | — |
| 2025-06-05 | $1.74 | $1.74 | 790,100 | — | — |
| 2025-06-04 | $1.65 | $1.65 | 577,100 | — | — |
| 2025-06-03 | $1.69 | $1.69 | 737,300 | — | — |
| 2025-06-02 | $1.73 | $1.73 | 973,000 | — | — |
| 2025-05-30 | $1.62 | $1.62 | 603,100 | — | — |
| 2025-05-29 | $1.59 | $1.59 | 541,300 | — | — |
| 2025-05-28 | $1.52 | $1.52 | 655,600 | — | — |
| 2025-05-27 | $1.42 | $1.42 | 1,805,900 | — | — |
| 2025-05-23 | $1.54 | $1.54 | 960,900 | — | — |
| 2025-05-22 | $1.39 | $1.39 | 470,800 | — | — |
| 2025-05-21 | $1.38 | $1.38 | 749,900 | — | — |
| 2025-05-20 | $1.39 | $1.39 | 968,100 | — | — |
| 2025-05-19 | $1.29 | $1.29 | 1,043,000 | — | — |
| 2025-05-16 | $1.22 | $1.22 | 877,600 | — | — |
| 2025-05-15 | $1.15 | $1.15 | 719,500 | — | — |
| 2025-05-14 | $1.17 | $1.17 | 1,006,600 | — | — |
| 2025-05-13 | $1.19 | $1.19 | 653,100 | — | — |
| 2025-05-12 | $1.20 | $1.20 | 840,300 | — | — |
| 2025-05-09 | $1.11 | $1.11 | 1,468,600 | — | — |
| 2025-05-08 | $1.20 | $1.20 | 2,217,700 | — | — |
| 2025-05-07 | $1.29 | $1.29 | 528,900 | — | — |
| 2025-05-06 | $1.28 | $1.28 | 1,121,600 | — | — |
| 2025-05-05 | $1.33 | $1.33 | 752,700 | — | — |
| 2025-05-02 | $1.31 | $1.31 | 1,901,300 | — | — |
| 2025-05-01 | $1.32 | $1.32 | 784,900 | — | — |
| 2025-04-30 | $1.32 | $1.32 | 2,558,700 | — | — |
| 2025-04-29 | $1.23 | $1.23 | 1,936,200 | — | — |
| 2025-04-28 | $1.35 | $1.35 | 1,756,400 | — | — |
| 2025-04-25 | $1.28 | $1.28 | 1,435,500 | — | — |
| 2025-04-24 | $1.26 | $1.26 | 1,972,200 | — | — |
| 2025-04-23 | $1.16 | $1.16 | 3,060,100 | — | — |
| 2025-04-22 | $1.06 | $1.06 | 2,469,700 | — | — |
| 2025-04-21 | $1.01 | $1.01 | 2,620,400 | — | — |
| 2025-04-17 | $0.89 | $0.89 | 2,193,100 | — | — |
| 2025-04-16 | $0.82 | $0.82 | 758,700 | — | — |
| 2025-04-15 | $0.83 | $0.83 | 787,400 | — | — |
| 2025-04-14 | $0.83 | $0.83 | 1,138,300 | — | — |
| 2025-04-11 | $0.77 | $0.77 | 1,044,500 | — | — |
| 2025-04-10 | $0.75 | $0.75 | 825,200 | — | — |
| 2025-04-09 | $0.72 | $0.72 | 2,299,600 | — | — |
| 2025-04-08 | $0.65 | $0.65 | 1,203,200 | — | — |
| 2025-04-07 | $0.68 | $0.68 | 1,233,500 | — | — |
| 2025-04-04 | $0.70 | $0.70 | 2,786,900 | — | — |
| 2025-04-03 | $0.75 | $0.75 | 2,760,100 | — | — |
| 2025-04-02 | $0.80 | $0.80 | 2,538,300 | — | — |
| 2025-04-01 | $0.76 | $0.76 | 4,571,000 | — | — |
| 2025-03-31 | $0.80 | $0.80 | 5,138,200 | — | — |
| 2025-03-28 | $0.88 | $0.88 | 33,525,800 | — | — |
| 2025-03-27 | $2.25 | $2.25 | 9,572,600 | — | — |
| 2025-03-26 | $2.01 | $2.01 | 5,512,700 | — | — |
| 2025-03-25 | $1.88 | $1.88 | 3,298,100 | — | — |
| 2025-03-24 | $2.05 | $2.05 | 3,505,600 | — | — |
| 2025-03-21 | $1.90 | $1.90 | 2,278,800 | — | — |
| 2025-03-20 | $1.95 | $1.95 | 3,809,800 | — | — |
| 2025-03-19 | $1.99 | $1.99 | 4,439,100 | — | — |
| 2025-03-18 | $2.38 | $2.38 | 2,826,300 | — | — |
| 2025-03-17 | $2.41 | $2.41 | 3,980,800 | — | — |
| 2025-03-14 | $2.17 | $2.17 | 2,441,200 | — | — |
| 2025-03-13 | $2.03 | $2.03 | 2,372,100 | — | — |
| 2025-03-12 | $1.93 | $1.93 | 1,521,000 | — | — |
| 2025-03-11 | $1.81 | $1.81 | 1,750,000 | — | — |
| 2025-03-10 | $1.86 | $1.86 | 1,853,300 | — | — |
| 2025-03-07 | $1.84 | $1.84 | 1,016,000 | — | — |
| 2025-03-06 | $1.90 | $1.90 | 2,045,700 | — | — |
| 2025-03-05 | $1.98 | $1.98 | 2,288,300 | — | — |
| 2025-03-04 | $1.64 | $1.64 | 659,400 | — | — |
| 2025-03-03 | $1.65 | $1.65 | 1,002,500 | — | — |
| 2025-02-28 | $1.63 | $1.63 | 2,215,100 | — | — |
| 2025-02-27 | $1.74 | $1.74 | 1,328,500 | — | — |
| 2025-02-26 | $1.75 | $1.75 | 1,345,200 | — | — |
| 2025-02-25 | $1.80 | $1.80 | 1,322,100 | — | — |
| 2025-02-24 | $1.89 | $1.89 | 1,490,300 | — | — |
| 2025-02-21 | $2.04 | $2.04 | 568,500 | — | — |
| 2025-02-20 | $2.06 | $2.06 | 775,900 | — | — |
| 2025-02-19 | $2.13 | $2.13 | 1,163,800 | — | — |
| 2025-02-18 | $2.21 | $2.21 | 746,400 | — | — |
| 2025-02-14 | $2.27 | $2.27 | 529,500 | — | — |
| 2025-02-13 | $2.29 | $2.29 | 1,137,900 | — | — |
| 2025-02-12 | $2.27 | $2.27 | 1,378,000 | — | — |
| 2025-02-11 | $2.19 | $2.19 | 747,000 | — | — |
| 2025-02-10 | $2.23 | $2.23 | 572,400 | — | — |
| 2025-02-07 | $2.15 | $2.15 | 727,700 | — | — |
| 2025-02-06 | $2.19 | $2.19 | 1,058,400 | — | — |
| 2025-02-05 | $2.07 | $2.07 | 602,300 | — | — |
| 2025-02-04 | $1.99 | $1.99 | 1,365,400 | — | — |
| 2025-02-03 | $1.96 | $1.96 | 676,200 | — | — |
| 2025-01-31 | $1.97 | $1.97 | 1,869,000 | — | — |
| 2025-01-30 | $2.02 | $2.02 | 971,100 | — | — |
| 2025-01-29 | $2.00 | $2.00 | 456,800 | — | — |
| 2025-01-28 | $1.98 | $1.98 | 992,200 | — | — |
| 2025-01-27 | $2.02 | $2.02 | 294,000 | — | — |
| 2025-01-24 | $2.05 | $2.05 | 302,500 | — | — |
| 2025-01-23 | $2.05 | $2.05 | 529,400 | — | — |
| 2025-01-22 | $1.99 | $1.99 | 1,098,900 | — | — |
| 2025-01-21 | $2.14 | $2.14 | 701,300 | — | — |
| 2025-01-17 | $1.98 | $1.98 | 211,400 | — | — |
| 2025-01-16 | $1.96 | $1.96 | 312,900 | — | — |
| 2025-01-15 | $1.97 | $1.97 | 312,700 | — | — |
| 2025-01-14 | $1.96 | $1.96 | 467,900 | — | — |
| 2025-01-13 | $1.97 | $1.97 | 574,500 | — | — |
| 2025-01-10 | $2.08 | $2.08 | 809,800 | — | — |
| 2025-01-08 | $2.20 | $2.20 | 991,200 | — | — |
| 2025-01-07 | $2.22 | $2.22 | 834,700 | — | — |
| 2025-01-06 | $2.19 | $2.19 | 580,600 | — | — |
| 2025-01-03 | $2.20 | $2.20 | 715,900 | — | — |
| 2025-01-02 | $2.17 | $2.17 | 991,700 | — | — |