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
- 2021-07-30 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 | $1.55 | $1.55 | 352,300 | — | — |
| 2025-12-30 | $1.56 | $1.56 | 310,500 | — | — |
| 2025-12-29 | $1.58 | $1.58 | 266,900 | — | — |
| 2025-12-26 | $1.61 | $1.61 | 374,600 | — | — |
| 2025-12-24 | $1.60 | $1.60 | 212,300 | — | — |
| 2025-12-23 | $1.55 | $1.55 | 713,800 | — | — |
| 2025-12-22 | $1.63 | $1.63 | 811,900 | — | — |
| 2025-12-19 | $1.50 | $1.50 | 1,668,700 | — | — |
| 2025-12-18 | $1.52 | $1.52 | 484,600 | — | — |
| 2025-12-17 | $1.49 | $1.49 | 651,500 | — | — |
| 2025-12-16 | $1.47 | $1.47 | 653,700 | — | — |
| 2025-12-15 | $1.49 | $1.49 | 1,483,600 | — | — |
| 2025-12-12 | $1.52 | $1.52 | 1,180,500 | — | — |
| 2025-12-11 | $1.60 | $1.60 | 682,900 | — | — |
| 2025-12-10 | $1.54 | $1.54 | 1,449,200 | — | — |
| 2025-12-09 | $1.54 | $1.54 | 664,100 | — | — |
| 2025-12-08 | $1.55 | $1.55 | 883,300 | — | — |
| 2025-12-05 | $1.47 | $1.47 | 12,316,200 | — | — |
| 2025-12-04 | $1.58 | $1.58 | 577,900 | — | — |
| 2025-12-03 | $1.52 | $1.52 | 1,264,100 | — | — |
| 2025-12-02 | $1.57 | $1.57 | 367,000 | — | — |
| 2025-12-01 | $1.63 | $1.63 | 301,400 | — | — |
| 2025-11-28 | $1.76 | $1.76 | 332,000 | — | — |
| 2025-11-26 | $1.75 | $1.75 | 517,700 | — | — |
| 2025-11-25 | $1.70 | $1.70 | 534,000 | — | — |
| 2025-11-24 | $1.67 | $1.67 | 482,100 | — | — |
| 2025-11-21 | $1.67 | $1.67 | 532,100 | — | — |
| 2025-11-20 | $1.63 | $1.63 | 460,200 | — | — |
| 2025-11-19 | $1.70 | $1.70 | 4,771,900 | — | — |
| 2025-11-18 | $1.71 | $1.71 | 1,512,700 | — | — |
| 2025-11-17 | $1.63 | $1.63 | 458,000 | — | — |
| 2025-11-14 | $1.58 | $1.58 | 2,844,100 | — | — |
| 2025-11-13 | $1.51 | $1.51 | 370,600 | — | — |
| 2025-11-12 | $1.58 | $1.58 | 208,200 | — | — |
| 2025-11-11 | $1.55 | $1.55 | 461,600 | — | — |
| 2025-11-10 | $1.47 | $1.47 | 318,800 | — | — |
| 2025-11-07 | $1.44 | $1.44 | 749,600 | — | — |
| 2025-11-06 | $1.47 | $1.47 | 650,600 | — | — |
| 2025-11-05 | $1.67 | $1.67 | 1,045,400 | — | — |
| 2025-11-04 | $1.61 | $1.61 | 600,700 | — | — |
| 2025-11-03 | $1.61 | $1.61 | 758,000 | — | — |
| 2025-10-31 | $1.54 | $1.54 | 757,100 | — | — |
| 2025-10-30 | $1.51 | $1.51 | 357,500 | — | — |
| 2025-10-29 | $1.51 | $1.51 | 715,100 | — | — |
| 2025-10-28 | $1.55 | $1.55 | 320,800 | — | — |
| 2025-10-27 | $1.54 | $1.54 | 524,900 | — | — |
| 2025-10-24 | $1.63 | $1.63 | 504,500 | — | — |
| 2025-10-23 | $1.62 | $1.62 | 525,200 | — | — |
| 2025-10-22 | $1.65 | $1.65 | 577,200 | — | — |
| 2025-10-21 | $1.71 | $1.71 | 309,700 | — | — |
| 2025-10-20 | $1.75 | $1.75 | 447,800 | — | — |
| 2025-10-17 | $1.61 | $1.61 | 434,200 | — | — |
| 2025-10-16 | $1.77 | $1.77 | 575,100 | — | — |
| 2025-10-15 | $1.83 | $1.83 | 738,600 | — | — |
| 2025-10-14 | $1.65 | $1.65 | 471,000 | — | — |
| 2025-10-13 | $1.60 | $1.60 | 493,000 | — | — |
| 2025-10-10 | $1.54 | $1.54 | 727,000 | — | — |
| 2025-10-09 | $1.62 | $1.62 | 352,900 | — | — |
| 2025-10-08 | $1.70 | $1.70 | 506,300 | — | — |
| 2025-10-07 | $1.55 | $1.55 | 585,300 | — | — |
| 2025-10-06 | $1.65 | $1.65 | 749,200 | — | — |
| 2025-10-03 | $1.71 | $1.71 | 882,700 | — | — |
| 2025-10-02 | $1.61 | $1.61 | 629,700 | — | — |
| 2025-10-01 | $1.60 | $1.60 | 1,201,500 | — | — |
| 2025-09-30 | $1.58 | $1.58 | 1,073,200 | — | — |
| 2025-09-29 | $1.50 | $1.50 | 917,100 | — | — |
| 2025-09-26 | $1.53 | $1.53 | 692,500 | — | — |
| 2025-09-25 | $1.53 | $1.53 | 941,200 | — | — |
| 2025-09-24 | $1.66 | $1.66 | 1,499,100 | — | — |
| 2025-09-23 | $1.71 | $1.71 | 2,135,100 | — | — |
| 2025-09-22 | $1.55 | $1.55 | 931,200 | — | — |
| 2025-09-19 | $1.52 | $1.52 | 1,004,600 | — | — |
| 2025-09-18 | $1.62 | $1.62 | 594,200 | — | — |
| 2025-09-17 | $1.50 | $1.50 | 643,300 | — | — |
| 2025-09-16 | $1.48 | $1.48 | 574,200 | — | — |
| 2025-09-15 | $1.45 | $1.45 | 281,200 | — | — |
| 2025-09-12 | $1.45 | $1.45 | 476,400 | — | — |
| 2025-09-11 | $1.48 | $1.48 | 524,300 | — | — |
| 2025-09-10 | $1.42 | $1.42 | 628,800 | — | — |
| 2025-09-09 | $1.42 | $1.42 | 534,800 | — | — |
| 2025-09-08 | $1.41 | $1.41 | 426,900 | — | — |
| 2025-09-05 | $1.41 | $1.41 | 488,200 | — | — |
| 2025-09-04 | $1.36 | $1.36 | 487,900 | — | — |
| 2025-09-03 | $1.38 | $1.38 | 833,900 | — | — |
| 2025-09-02 | $1.34 | $1.34 | 688,900 | — | — |
| 2025-08-29 | $1.39 | $1.39 | 579,800 | — | — |
| 2025-08-28 | $1.39 | $1.39 | 368,500 | — | — |
| 2025-08-27 | $1.40 | $1.40 | 440,300 | — | — |
| 2025-08-26 | $1.39 | $1.39 | 956,900 | — | — |
| 2025-08-25 | $1.39 | $1.39 | 724,100 | — | — |
| 2025-08-22 | $1.42 | $1.42 | 2,011,700 | — | — |
| 2025-08-21 | $1.42 | $1.42 | 620,700 | — | — |
| 2025-08-20 | $1.39 | $1.39 | 1,126,700 | — | — |
| 2025-08-19 | $1.40 | $1.40 | 1,301,200 | — | — |
| 2025-08-18 | $1.40 | $1.40 | 2,548,400 | — | — |
| 2025-08-15 | $1.36 | $1.36 | 917,500 | — | — |
| 2025-08-14 | $1.41 | $1.41 | 2,360,500 | — | — |
| 2025-08-13 | $1.38 | $1.38 | 2,139,100 | — | — |
| 2025-08-12 | $1.27 | $1.27 | 1,141,700 | — | — |
| 2025-08-11 | $1.32 | $1.32 | 1,041,100 | — | — |
| 2025-08-08 | $1.38 | $1.38 | 1,395,600 | — | — |
| 2025-08-07 | $1.43 | $1.43 | 3,156,500 | — | — |
| 2025-08-06 | $2.04 | $2.04 | 604,300 | — | — |
| 2025-08-05 | $2.06 | $2.06 | 341,200 | — | — |
| 2025-08-04 | $2.08 | $2.08 | 491,000 | — | — |
| 2025-08-01 | $2.04 | $2.04 | 597,700 | — | — |
| 2025-07-31 | $2.06 | $2.06 | 401,700 | — | — |
| 2025-07-30 | $2.11 | $2.11 | 419,200 | — | — |
| 2025-07-29 | $2.12 | $2.12 | 304,200 | — | — |
| 2025-07-28 | $2.26 | $2.26 | 300,500 | — | — |
| 2025-07-25 | $2.25 | $2.25 | 334,900 | — | — |
| 2025-07-24 | $2.27 | $2.27 | 280,600 | — | — |
| 2025-07-23 | $2.33 | $2.33 | 733,300 | — | — |
| 2025-07-22 | $2.24 | $2.24 | 530,700 | — | — |
| 2025-07-21 | $2.10 | $2.10 | 536,500 | — | — |
| 2025-07-18 | $2.02 | $2.02 | 387,700 | — | — |
| 2025-07-17 | $2.15 | $2.15 | 437,000 | — | — |
| 2025-07-16 | $2.12 | $2.12 | 442,300 | — | — |
| 2025-07-15 | $2.11 | $2.11 | 559,300 | — | — |
| 2025-07-14 | $2.24 | $2.24 | 545,000 | — | — |
| 2025-07-11 | $2.22 | $2.22 | 350,100 | — | — |
| 2025-07-10 | $2.28 | $2.28 | 665,100 | — | — |
| 2025-07-09 | $2.25 | $2.25 | 369,900 | — | — |
| 2025-07-08 | $2.22 | $2.22 | 648,400 | — | — |
| 2025-07-07 | $2.17 | $2.17 | 615,700 | — | — |
| 2025-07-03 | $2.24 | $2.24 | 161,300 | — | — |
| 2025-07-02 | $2.24 | $2.24 | 405,000 | — | — |
| 2025-07-01 | $2.17 | $2.17 | 497,700 | — | — |
| 2025-06-30 | $2.18 | $2.18 | 444,800 | — | — |
| 2025-06-27 | $2.20 | $2.20 | 1,145,900 | — | — |
| 2025-06-26 | $2.30 | $2.30 | 933,600 | — | — |
| 2025-06-25 | $2.23 | $2.23 | 2,764,000 | — | — |
| 2025-06-24 | $2.22 | $2.22 | 626,500 | — | — |
| 2025-06-23 | $2.17 | $2.17 | 758,200 | — | — |
| 2025-06-20 | $2.04 | $2.04 | 655,500 | — | — |
| 2025-06-18 | $2.11 | $2.11 | 458,700 | — | — |
| 2025-06-17 | $2.15 | $2.15 | 834,800 | — | — |
| 2025-06-16 | $2.24 | $2.24 | 402,700 | — | — |
| 2025-06-13 | $2.20 | $2.20 | 912,300 | — | — |
| 2025-06-12 | $2.27 | $2.27 | 828,600 | — | — |
| 2025-06-11 | $2.30 | $2.30 | 738,200 | — | — |
| 2025-06-10 | $2.31 | $2.31 | 1,335,200 | — | — |
| 2025-06-09 | $2.18 | $2.18 | 776,900 | — | — |
| 2025-06-06 | $2.15 | $2.15 | 856,500 | — | — |
| 2025-06-05 | $2.15 | $2.15 | 822,700 | — | — |
| 2025-06-04 | $2.39 | $2.39 | 1,093,200 | — | — |
| 2025-06-03 | $2.28 | $2.28 | 625,100 | — | — |
| 2025-06-02 | $2.26 | $2.26 | 708,600 | — | — |
| 2025-05-30 | $2.38 | $2.38 | 1,146,700 | — | — |
| 2025-05-29 | $2.31 | $2.31 | 519,900 | — | — |
| 2025-05-28 | $2.27 | $2.27 | 960,700 | — | — |
| 2025-05-27 | $2.38 | $2.38 | 1,741,600 | — | — |
| 2025-05-23 | $2.19 | $2.19 | 1,544,100 | — | — |
| 2025-05-22 | $2.25 | $2.25 | 1,475,900 | — | — |
| 2025-05-21 | $2.20 | $2.20 | 1,686,300 | — | — |
| 2025-05-20 | $2.18 | $2.18 | 3,692,800 | — | — |
| 2025-05-19 | $2.28 | $2.28 | 295,500 | — | — |
| 2025-05-16 | $2.30 | $2.30 | 876,900 | — | — |
| 2025-05-15 | $2.23 | $2.23 | 2,380,100 | — | — |
| 2025-05-14 | $2.20 | $2.20 | 1,325,200 | — | — |
| 2025-05-13 | $2.20 | $2.20 | 805,500 | — | — |
| 2025-05-12 | $2.27 | $2.27 | 1,013,300 | — | — |
| 2025-05-09 | $2.36 | $2.36 | 1,936,100 | — | — |
| 2025-05-08 | $2.43 | $2.43 | 1,329,200 | — | — |
| 2025-05-07 | $2.74 | $2.74 | 603,700 | — | — |
| 2025-05-06 | $2.66 | $2.66 | 2,126,800 | — | — |
| 2025-05-05 | $2.67 | $2.67 | 388,900 | — | — |
| 2025-05-02 | $2.82 | $2.82 | 243,100 | — | — |
| 2025-05-01 | $2.79 | $2.79 | 316,000 | — | — |
| 2025-04-30 | $2.84 | $2.84 | 562,300 | — | — |
| 2025-04-29 | $2.91 | $2.91 | 494,500 | — | — |
| 2025-04-28 | $2.92 | $2.92 | 868,500 | — | — |
| 2025-04-25 | $2.88 | $2.88 | 289,900 | — | — |
| 2025-04-24 | $2.84 | $2.84 | 429,400 | — | — |
| 2025-04-23 | $2.81 | $2.81 | 1,412,800 | — | — |
| 2025-04-22 | $2.73 | $2.73 | 629,000 | — | — |
| 2025-04-21 | $2.57 | $2.57 | 545,500 | — | — |
| 2025-04-17 | $2.61 | $2.61 | 472,300 | — | — |
| 2025-04-16 | $2.55 | $2.55 | 694,200 | — | — |
| 2025-04-15 | $2.65 | $2.65 | 1,378,400 | — | — |
| 2025-04-14 | $2.60 | $2.60 | 693,300 | — | — |
| 2025-04-11 | $2.58 | $2.58 | 445,100 | — | — |
| 2025-04-10 | $2.34 | $2.34 | 1,158,200 | — | — |
| 2025-04-09 | $2.53 | $2.53 | 791,500 | — | — |
| 2025-04-08 | $2.33 | $2.33 | 681,700 | — | — |
| 2025-04-07 | $2.47 | $2.47 | 759,400 | — | — |
| 2025-04-04 | $2.45 | $2.45 | 587,900 | — | — |
| 2025-04-03 | $2.60 | $2.60 | 750,900 | — | — |
| 2025-04-02 | $2.76 | $2.76 | 316,900 | — | — |
| 2025-04-01 | $2.71 | $2.71 | 485,800 | — | — |
| 2025-03-31 | $2.73 | $2.73 | 524,600 | — | — |
| 2025-03-28 | $2.73 | $2.73 | 279,100 | — | — |
| 2025-03-27 | $2.82 | $2.82 | 522,500 | — | — |
| 2025-03-26 | $2.78 | $2.78 | 473,600 | — | — |
| 2025-03-25 | $3.10 | $3.10 | 438,400 | — | — |
| 2025-03-24 | $3.15 | $3.15 | 415,500 | — | — |
| 2025-03-21 | $3.09 | $3.09 | 1,084,000 | — | — |
| 2025-03-20 | $3.07 | $3.07 | 627,600 | — | — |
| 2025-03-19 | $3.27 | $3.27 | 604,400 | — | — |
| 2025-03-18 | $3.19 | $3.19 | 585,000 | — | — |
| 2025-03-17 | $3.26 | $3.26 | 826,500 | — | — |
| 2025-03-14 | $3.29 | $3.29 | 1,138,000 | — | — |
| 2025-03-13 | $3.06 | $3.06 | 628,700 | — | — |
| 2025-03-12 | $3.18 | $3.18 | 2,142,600 | — | — |
| 2025-03-11 | $3.47 | $3.47 | 595,700 | — | — |
| 2025-03-10 | $3.42 | $3.42 | 702,200 | — | — |
| 2025-03-07 | $3.51 | $3.51 | 774,000 | — | — |
| 2025-03-06 | $3.51 | $3.51 | 682,600 | — | — |
| 2025-03-05 | $3.54 | $3.54 | 884,900 | — | — |
| 2025-03-04 | $3.43 | $3.43 | 762,800 | — | — |
| 2025-03-03 | $3.41 | $3.41 | 848,100 | — | — |
| 2025-02-28 | $3.34 | $3.34 | 683,800 | — | — |
| 2025-02-27 | $3.43 | $3.43 | 626,700 | — | — |
| 2025-02-26 | $3.54 | $3.54 | 1,149,700 | — | — |
| 2025-02-25 | $3.62 | $3.62 | 603,800 | — | — |
| 2025-02-24 | $3.77 | $3.77 | 275,500 | — | — |
| 2025-02-21 | $3.85 | $3.85 | 348,700 | — | — |
| 2025-02-20 | $3.96 | $3.96 | 237,100 | — | — |
| 2025-02-19 | $3.97 | $3.97 | 282,500 | — | — |
| 2025-02-18 | $4.02 | $4.02 | 553,900 | — | — |
| 2025-02-14 | $4.17 | $4.17 | 538,500 | — | — |
| 2025-02-13 | $4.07 | $4.07 | 277,600 | — | — |
| 2025-02-12 | $4.20 | $4.20 | 332,300 | — | — |
| 2025-02-11 | $4.14 | $4.14 | 345,000 | — | — |
| 2025-02-10 | $4.36 | $4.36 | 405,700 | — | — |
| 2025-02-07 | $4.39 | $4.39 | 424,500 | — | — |
| 2025-02-06 | $4.48 | $4.48 | 330,800 | — | — |
| 2025-02-05 | $4.62 | $4.62 | 349,500 | — | — |
| 2025-02-04 | $4.50 | $4.50 | 338,300 | — | — |
| 2025-02-03 | $4.35 | $4.35 | 416,700 | — | — |
| 2025-01-31 | $4.51 | $4.51 | 419,500 | — | — |
| 2025-01-30 | $4.59 | $4.59 | 627,700 | — | — |
| 2025-01-29 | $4.64 | $4.64 | 502,500 | — | — |
| 2025-01-28 | $4.68 | $4.68 | 907,900 | — | — |
| 2025-01-27 | $4.52 | $4.52 | 643,400 | — | — |
| 2025-01-24 | $4.66 | $4.66 | 682,300 | — | — |
| 2025-01-23 | $4.76 | $4.76 | 972,300 | — | — |
| 2025-01-22 | $5.06 | $5.06 | 440,300 | — | — |
| 2025-01-21 | $5.10 | $5.10 | 895,900 | — | — |
| 2025-01-17 | $4.94 | $4.94 | 648,000 | — | — |
| 2025-01-16 | $4.75 | $4.75 | 629,800 | — | — |
| 2025-01-15 | $4.82 | $4.82 | 702,200 | — | — |
| 2025-01-14 | $4.64 | $4.64 | 1,018,500 | — | — |
| 2025-01-13 | $4.91 | $4.91 | 1,215,400 | — | — |
| 2025-01-10 | $4.40 | $4.40 | 521,300 | — | — |
| 2025-01-08 | $4.57 | $4.57 | 791,900 | — | — |
| 2025-01-07 | $4.38 | $4.38 | 761,100 | — | — |
| 2025-01-06 | $4.30 | $4.30 | 389,600 | — | — |
| 2025-01-03 | $4.39 | $4.39 | 291,200 | — | — |
| 2025-01-02 | $4.15 | $4.15 | 438,100 | — | — |