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
- 2019-04-24 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 | $0.42 | $0.42 | 46,210,700 | — | — |
| 2025-12-30 | $0.37 | $0.37 | 78,669,900 | — | — |
| 2025-12-29 | $0.29 | $0.29 | 241,447,100 | — | — |
| 2025-12-26 | $2.31 | $2.31 | 872,300 | — | — |
| 2025-12-24 | $2.30 | $2.30 | 1,012,100 | — | — |
| 2025-12-23 | $2.29 | $2.29 | 2,076,200 | — | — |
| 2025-12-22 | $2.29 | $2.29 | 4,321,900 | — | — |
| 2025-12-19 | $2.00 | $2.00 | 2,585,800 | — | — |
| 2025-12-18 | $1.92 | $1.92 | 2,757,500 | — | — |
| 2025-12-17 | $1.92 | $1.92 | 3,050,800 | — | — |
| 2025-12-16 | $2.10 | $2.10 | 1,899,700 | — | — |
| 2025-12-15 | $2.19 | $2.19 | 1,309,500 | — | — |
| 2025-12-12 | $2.17 | $2.17 | 2,213,100 | — | — |
| 2025-12-11 | $2.25 | $2.25 | 2,118,000 | — | — |
| 2025-12-10 | $2.31 | $2.31 | 2,584,400 | — | — |
| 2025-12-09 | $2.18 | $2.18 | 2,552,700 | — | — |
| 2025-12-08 | $2.13 | $2.13 | 2,796,200 | — | — |
| 2025-12-05 | $2.06 | $2.06 | 1,637,900 | — | — |
| 2025-12-04 | $2.04 | $2.04 | 2,431,300 | — | — |
| 2025-12-03 | $1.96 | $1.96 | 11,642,100 | — | — |
| 2025-12-02 | $1.75 | $1.75 | 1,098,800 | — | — |
| 2025-12-01 | $1.84 | $1.84 | 2,008,400 | — | — |
| 2025-11-28 | $1.87 | $1.87 | 602,200 | — | — |
| 2025-11-26 | $1.84 | $1.84 | 1,236,500 | — | — |
| 2025-11-25 | $1.79 | $1.79 | 1,469,900 | — | — |
| 2025-11-24 | $1.79 | $1.79 | 1,446,500 | — | — |
| 2025-11-21 | $1.80 | $1.80 | 989,700 | — | — |
| 2025-11-20 | $1.79 | $1.79 | 1,301,300 | — | — |
| 2025-11-19 | $1.81 | $1.81 | 1,512,800 | — | — |
| 2025-11-18 | $1.82 | $1.82 | 1,407,900 | — | — |
| 2025-11-17 | $1.77 | $1.77 | 1,586,800 | — | — |
| 2025-11-14 | $1.78 | $1.78 | 848,000 | — | — |
| 2025-11-13 | $1.78 | $1.78 | 1,187,500 | — | — |
| 2025-11-12 | $1.84 | $1.84 | 1,276,700 | — | — |
| 2025-11-11 | $1.87 | $1.87 | 1,933,600 | — | — |
| 2025-11-10 | $1.77 | $1.77 | 1,355,500 | — | — |
| 2025-11-07 | $1.80 | $1.80 | 3,168,000 | — | — |
| 2025-11-06 | $1.76 | $1.76 | 678,000 | — | — |
| 2025-11-05 | $1.80 | $1.80 | 1,117,500 | — | — |
| 2025-11-04 | $1.78 | $1.78 | 1,319,400 | — | — |
| 2025-11-03 | $1.86 | $1.86 | 1,594,100 | — | — |
| 2025-10-31 | $1.90 | $1.90 | 689,700 | — | — |
| 2025-10-30 | $1.89 | $1.89 | 857,700 | — | — |
| 2025-10-29 | $1.92 | $1.92 | 1,951,600 | — | — |
| 2025-10-28 | $2.10 | $2.10 | 3,485,600 | — | — |
| 2025-10-27 | $2.00 | $2.00 | 1,438,600 | — | — |
| 2025-10-24 | $2.00 | $2.00 | 1,523,200 | — | — |
| 2025-10-23 | $2.00 | $2.00 | 1,627,800 | — | — |
| 2025-10-22 | $2.09 | $2.09 | 2,198,400 | — | — |
| 2025-10-21 | $2.13 | $2.13 | 1,265,900 | — | — |
| 2025-10-20 | $2.24 | $2.24 | 2,639,700 | — | — |
| 2025-10-17 | $2.05 | $2.05 | 1,474,900 | — | — |
| 2025-10-16 | $2.00 | $2.00 | 783,400 | — | — |
| 2025-10-15 | $2.02 | $2.02 | 1,275,500 | — | — |
| 2025-10-14 | $1.96 | $1.96 | 883,800 | — | — |
| 2025-10-13 | $2.00 | $2.00 | 849,800 | — | — |
| 2025-10-10 | $1.96 | $1.96 | 1,076,600 | — | — |
| 2025-10-09 | $2.10 | $2.10 | 1,236,700 | — | — |
| 2025-10-08 | $1.96 | $1.96 | 1,130,700 | — | — |
| 2025-10-07 | $1.95 | $1.95 | 1,449,500 | — | — |
| 2025-10-06 | $2.01 | $2.01 | 990,500 | — | — |
| 2025-10-03 | $2.04 | $2.04 | 1,426,200 | — | — |
| 2025-10-02 | $2.05 | $2.05 | 4,567,200 | — | — |
| 2025-10-01 | $2.05 | $2.05 | 1,405,300 | — | — |
| 2025-09-30 | $2.06 | $2.06 | 1,903,800 | — | — |
| 2025-09-29 | $1.96 | $1.96 | 1,170,100 | — | — |
| 2025-09-26 | $1.94 | $1.94 | 1,829,200 | — | — |
| 2025-09-25 | $1.77 | $1.77 | 430,300 | — | — |
| 2025-09-24 | $1.80 | $1.80 | 577,200 | — | — |
| 2025-09-23 | $1.80 | $1.80 | 1,197,100 | — | — |
| 2025-09-22 | $1.85 | $1.85 | 1,378,400 | — | — |
| 2025-09-19 | $1.74 | $1.74 | 606,100 | — | — |
| 2025-09-18 | $1.77 | $1.77 | 1,355,700 | — | — |
| 2025-09-17 | $1.73 | $1.73 | 964,800 | — | — |
| 2025-09-16 | $1.76 | $1.76 | 575,300 | — | — |
| 2025-09-15 | $1.76 | $1.76 | 1,289,700 | — | — |
| 2025-09-12 | $1.85 | $1.85 | 766,400 | — | — |
| 2025-09-11 | $1.82 | $1.82 | 909,000 | — | — |
| 2025-09-10 | $1.78 | $1.78 | 982,600 | — | — |
| 2025-09-09 | $1.82 | $1.82 | 865,300 | — | — |
| 2025-09-08 | $1.79 | $1.79 | 1,266,600 | — | — |
| 2025-09-05 | $1.77 | $1.77 | 1,012,500 | — | — |
| 2025-09-04 | $1.73 | $1.73 | 641,600 | — | — |
| 2025-09-03 | $1.73 | $1.73 | 1,279,100 | — | — |
| 2025-09-02 | $1.77 | $1.77 | 1,093,900 | — | — |
| 2025-08-29 | $1.71 | $1.71 | 696,100 | — | — |
| 2025-08-28 | $1.75 | $1.75 | 545,900 | — | — |
| 2025-08-27 | $1.76 | $1.76 | 576,700 | — | — |
| 2025-08-26 | $1.76 | $1.76 | 489,200 | — | — |
| 2025-08-25 | $1.74 | $1.74 | 1,831,000 | — | — |
| 2025-08-22 | $1.70 | $1.70 | 1,524,700 | — | — |
| 2025-08-21 | $1.65 | $1.65 | 512,500 | — | — |
| 2025-08-20 | $1.63 | $1.63 | 987,600 | — | — |
| 2025-08-19 | $1.64 | $1.64 | 1,043,300 | — | — |
| 2025-08-18 | $1.68 | $1.68 | 743,700 | — | — |
| 2025-08-15 | $1.74 | $1.74 | 942,500 | — | — |
| 2025-08-14 | $1.71 | $1.71 | 902,200 | — | — |
| 2025-08-13 | $1.73 | $1.73 | 1,635,600 | — | — |
| 2025-08-12 | $1.66 | $1.66 | 4,625,200 | — | — |
| 2025-08-11 | $1.52 | $1.52 | 1,822,900 | — | — |
| 2025-08-08 | $1.53 | $1.53 | 1,475,400 | — | — |
| 2025-08-07 | $1.58 | $1.58 | 1,339,400 | — | — |
| 2025-08-06 | $1.59 | $1.59 | 1,560,100 | — | — |
| 2025-08-05 | $1.63 | $1.63 | 1,067,700 | — | — |
| 2025-08-04 | $1.66 | $1.66 | 1,478,600 | — | — |
| 2025-08-01 | $1.66 | $1.66 | 1,035,400 | — | — |
| 2025-07-31 | $1.69 | $1.69 | 930,700 | — | — |
| 2025-07-30 | $1.74 | $1.74 | 1,233,000 | — | — |
| 2025-07-29 | $1.71 | $1.71 | 1,276,900 | — | — |
| 2025-07-28 | $1.76 | $1.76 | 1,196,300 | — | — |
| 2025-07-25 | $1.76 | $1.76 | 1,363,200 | — | — |
| 2025-07-24 | $1.74 | $1.74 | 1,885,600 | — | — |
| 2025-07-23 | $1.87 | $1.87 | 2,807,700 | — | — |
| 2025-07-22 | $1.76 | $1.76 | 2,483,900 | — | — |
| 2025-07-21 | $1.71 | $1.71 | 2,987,000 | — | — |
| 2025-07-18 | $1.77 | $1.77 | 2,372,000 | — | — |
| 2025-07-17 | $1.78 | $1.78 | 3,411,300 | — | — |
| 2025-07-16 | $1.75 | $1.75 | 3,269,400 | — | — |
| 2025-07-15 | $1.71 | $1.71 | 2,681,800 | — | — |
| 2025-07-14 | $1.72 | $1.72 | 5,701,000 | — | — |
| 2025-07-11 | $1.61 | $1.61 | 9,529,500 | — | — |
| 2025-07-10 | $1.69 | $1.69 | 34,863,500 | — | — |
| 2025-07-09 | $2.94 | $2.94 | 6,188,000 | — | — |
| 2025-07-08 | $2.83 | $2.83 | 2,098,100 | — | — |
| 2025-07-07 | $2.92 | $2.92 | 3,055,800 | — | — |
| 2025-07-03 | $2.87 | $2.87 | 799,200 | — | — |
| 2025-07-02 | $2.87 | $2.87 | 836,400 | — | — |
| 2025-07-01 | $2.76 | $2.76 | 731,600 | — | — |
| 2025-06-30 | $2.71 | $2.71 | 723,000 | — | — |
| 2025-06-27 | $2.66 | $2.66 | 1,058,500 | — | — |
| 2025-06-26 | $2.80 | $2.80 | 923,600 | — | — |
| 2025-06-25 | $2.79 | $2.79 | 1,040,200 | — | — |
| 2025-06-24 | $2.72 | $2.72 | 2,012,100 | — | — |
| 2025-06-23 | $2.74 | $2.74 | 1,407,900 | — | — |
| 2025-06-20 | $2.85 | $2.85 | 1,378,800 | — | — |
| 2025-06-18 | $2.87 | $2.87 | 1,107,100 | — | — |
| 2025-06-17 | $2.80 | $2.80 | 1,403,100 | — | — |
| 2025-06-16 | $2.76 | $2.76 | 728,700 | — | — |
| 2025-06-13 | $2.76 | $2.76 | 1,235,500 | — | — |
| 2025-06-12 | $2.78 | $2.78 | 1,001,100 | — | — |
| 2025-06-11 | $2.65 | $2.65 | 991,800 | — | — |
| 2025-06-10 | $2.65 | $2.65 | 1,311,000 | — | — |
| 2025-06-09 | $2.65 | $2.65 | 1,670,400 | — | — |
| 2025-06-06 | $2.74 | $2.74 | 2,194,000 | — | — |
| 2025-06-05 | $2.46 | $2.46 | 1,012,500 | — | — |
| 2025-06-04 | $2.55 | $2.55 | 2,891,600 | — | — |
| 2025-06-03 | $2.65 | $2.65 | 2,148,500 | — | — |
| 2025-06-02 | $2.55 | $2.55 | 1,573,600 | — | — |
| 2025-05-30 | $2.15 | $2.15 | 658,300 | — | — |
| 2025-05-29 | $2.21 | $2.21 | 544,500 | — | — |
| 2025-05-28 | $2.19 | $2.19 | 714,000 | — | — |
| 2025-05-27 | $2.18 | $2.18 | 778,300 | — | — |
| 2025-05-23 | $2.24 | $2.24 | 568,600 | — | — |
| 2025-05-22 | $2.28 | $2.28 | 557,000 | — | — |
| 2025-05-21 | $2.24 | $2.24 | 972,100 | — | — |
| 2025-05-20 | $2.30 | $2.30 | 1,056,200 | — | — |
| 2025-05-19 | $2.29 | $2.29 | 1,183,500 | — | — |
| 2025-05-16 | $2.24 | $2.24 | 915,700 | — | — |
| 2025-05-15 | $2.18 | $2.18 | 951,300 | — | — |
| 2025-05-14 | $2.31 | $2.31 | 923,200 | — | — |
| 2025-05-13 | $2.32 | $2.32 | 1,717,000 | — | — |
| 2025-05-12 | $2.50 | $2.50 | 1,437,700 | — | — |
| 2025-05-09 | $2.41 | $2.41 | 815,900 | — | — |
| 2025-05-08 | $2.42 | $2.42 | 907,900 | — | — |
| 2025-05-07 | $2.39 | $2.39 | 1,189,800 | — | — |
| 2025-05-06 | $2.33 | $2.33 | 996,400 | — | — |
| 2025-05-05 | $2.55 | $2.55 | 624,600 | — | — |
| 2025-05-02 | $2.67 | $2.67 | 1,349,200 | — | — |
| 2025-05-01 | $2.60 | $2.60 | 774,700 | — | — |
| 2025-04-30 | $2.59 | $2.59 | 806,100 | — | — |
| 2025-04-29 | $2.52 | $2.52 | 375,100 | — | — |
| 2025-04-28 | $2.61 | $2.61 | 1,650,500 | — | — |
| 2025-04-25 | $2.50 | $2.50 | 2,329,800 | — | — |
| 2025-04-24 | $2.54 | $2.54 | 2,425,500 | — | — |
| 2025-04-23 | $2.56 | $2.56 | 2,611,500 | — | — |
| 2025-04-22 | $2.50 | $2.50 | 2,355,900 | — | — |
| 2025-04-21 | $2.33 | $2.33 | 3,567,300 | — | — |
| 2025-04-17 | $2.30 | $2.30 | 2,258,400 | — | — |
| 2025-04-16 | $2.13 | $2.13 | 1,624,900 | — | — |
| 2025-04-15 | $2.00 | $2.00 | 971,900 | — | — |
| 2025-04-14 | $1.90 | $1.90 | 1,957,700 | — | — |
| 2025-04-11 | $1.95 | $1.95 | 1,152,500 | — | — |
| 2025-04-10 | $1.83 | $1.83 | 1,050,900 | — | — |
| 2025-04-09 | $1.90 | $1.90 | 3,505,100 | — | — |
| 2025-04-08 | $1.76 | $1.76 | 3,305,500 | — | — |
| 2025-04-07 | $1.83 | $1.83 | 2,778,900 | — | — |
| 2025-04-04 | $1.99 | $1.99 | 1,691,700 | — | — |
| 2025-04-03 | $2.21 | $2.21 | 1,188,400 | — | — |
| 2025-04-02 | $2.37 | $2.37 | 1,572,900 | — | — |
| 2025-04-01 | $2.17 | $2.17 | 1,450,500 | — | — |
| 2025-03-31 | $2.25 | $2.25 | 1,537,200 | — | — |
| 2025-03-28 | $2.30 | $2.30 | 868,100 | — | — |
| 2025-03-27 | $2.41 | $2.41 | 2,738,100 | — | — |
| 2025-03-26 | $2.37 | $2.37 | 1,677,500 | — | — |
| 2025-03-25 | $2.35 | $2.35 | 687,600 | — | — |
| 2025-03-24 | $2.49 | $2.49 | 724,200 | — | — |
| 2025-03-21 | $2.38 | $2.38 | 1,043,900 | — | — |
| 2025-03-20 | $2.56 | $2.56 | 702,700 | — | — |
| 2025-03-19 | $2.58 | $2.58 | 656,500 | — | — |
| 2025-03-18 | $2.53 | $2.53 | 624,900 | — | — |
| 2025-03-17 | $2.63 | $2.63 | 590,400 | — | — |
| 2025-03-14 | $2.62 | $2.62 | 682,000 | — | — |
| 2025-03-13 | $2.50 | $2.50 | 746,200 | — | — |
| 2025-03-12 | $2.54 | $2.54 | 935,400 | — | — |
| 2025-03-11 | $2.51 | $2.51 | 1,091,600 | — | — |
| 2025-03-10 | $2.45 | $2.45 | 1,162,400 | — | — |
| 2025-03-07 | $2.49 | $2.49 | 928,000 | — | — |
| 2025-03-06 | $2.51 | $2.51 | 3,938,600 | — | — |
| 2025-03-05 | $2.53 | $2.53 | 2,051,300 | — | — |
| 2025-03-04 | $2.49 | $2.49 | 1,765,500 | — | — |
| 2025-03-03 | $2.32 | $2.32 | 1,636,700 | — | — |
| 2025-02-28 | $2.40 | $2.40 | 2,073,400 | — | — |
| 2025-02-27 | $2.45 | $2.45 | 1,448,200 | — | — |
| 2025-02-26 | $2.45 | $2.45 | 2,446,700 | — | — |
| 2025-02-25 | $2.52 | $2.52 | 3,593,500 | — | — |
| 2025-02-24 | $2.69 | $2.69 | 917,500 | — | — |
| 2025-02-21 | $2.85 | $2.85 | 815,900 | — | — |
| 2025-02-20 | $2.87 | $2.87 | 425,700 | — | — |
| 2025-02-19 | $2.91 | $2.91 | 2,715,900 | — | — |
| 2025-02-18 | $2.89 | $2.89 | 1,300,900 | — | — |
| 2025-02-14 | $2.87 | $2.87 | 902,300 | — | — |
| 2025-02-13 | $2.88 | $2.88 | 450,200 | — | — |
| 2025-02-12 | $2.90 | $2.90 | 799,400 | — | — |
| 2025-02-11 | $2.90 | $2.90 | 488,200 | — | — |
| 2025-02-10 | $3.02 | $3.02 | 309,800 | — | — |
| 2025-02-07 | $3.11 | $3.11 | 916,400 | — | — |
| 2025-02-06 | $3.10 | $3.10 | 963,900 | — | — |
| 2025-02-05 | $3.21 | $3.21 | 538,500 | — | — |
| 2025-02-04 | $3.16 | $3.16 | 944,300 | — | — |
| 2025-02-03 | $2.99 | $2.99 | 710,800 | — | — |
| 2025-01-31 | $3.01 | $3.01 | 1,044,400 | — | — |
| 2025-01-30 | $2.93 | $2.93 | 629,400 | — | — |
| 2025-01-29 | $2.93 | $2.93 | 721,500 | — | — |
| 2025-01-28 | $2.87 | $2.87 | 731,200 | — | — |
| 2025-01-27 | $2.92 | $2.92 | 1,183,500 | — | — |
| 2025-01-24 | $2.91 | $2.91 | 1,051,300 | — | — |
| 2025-01-23 | $3.10 | $3.10 | 1,517,300 | — | — |
| 2025-01-22 | $2.92 | $2.92 | 2,238,400 | — | — |
| 2025-01-21 | $2.99 | $2.99 | 992,600 | — | — |
| 2025-01-17 | $2.86 | $2.86 | 1,166,900 | — | — |
| 2025-01-16 | $2.90 | $2.90 | 1,921,000 | — | — |
| 2025-01-15 | $3.03 | $3.03 | 1,135,500 | — | — |
| 2025-01-14 | $3.06 | $3.06 | 2,322,900 | — | — |
| 2025-01-13 | $3.34 | $3.34 | 2,557,500 | — | — |
| 2025-01-10 | $3.55 | $3.55 | 2,041,600 | — | — |
| 2025-01-08 | $3.76 | $3.76 | 727,400 | — | — |
| 2025-01-07 | $3.76 | $3.76 | 599,400 | — | — |
| 2025-01-06 | $3.76 | $3.76 | 1,114,600 | — | — |
| 2025-01-03 | $3.73 | $3.73 | 1,032,700 | — | — |
| 2025-01-02 | $3.42 | $3.42 | 1,469,300 | — | — |