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
- 2020-01-17 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 | $3.98 | $3.98 | 433,900 | — | — |
| 2025-12-30 | $3.96 | $3.96 | 636,700 | — | — |
| 2025-12-29 | $4.03 | $4.03 | 701,100 | — | — |
| 2025-12-26 | $4.34 | $4.34 | 479,900 | — | — |
| 2025-12-24 | $4.63 | $4.63 | 233,500 | — | — |
| 2025-12-23 | $4.50 | $4.50 | 449,100 | — | — |
| 2025-12-22 | $4.39 | $4.39 | 634,700 | — | — |
| 2025-12-19 | $4.19 | $4.19 | 1,018,400 | — | — |
| 2025-12-18 | $3.96 | $3.96 | 615,200 | — | — |
| 2025-12-17 | $4.13 | $4.13 | 583,700 | — | — |
| 2025-12-16 | $4.21 | $4.21 | 629,600 | — | — |
| 2025-12-15 | $4.07 | $4.07 | 434,100 | — | — |
| 2025-12-12 | $3.99 | $3.99 | 348,100 | — | — |
| 2025-12-11 | $3.92 | $3.92 | 252,300 | — | — |
| 2025-12-10 | $4.09 | $4.09 | 305,800 | — | — |
| 2025-12-09 | $4.02 | $4.02 | 298,800 | — | — |
| 2025-12-08 | $4.02 | $4.02 | 668,200 | — | — |
| 2025-12-05 | $4.18 | $4.18 | 450,400 | — | — |
| 2025-12-04 | $3.99 | $3.99 | 525,400 | — | — |
| 2025-12-03 | $3.85 | $3.85 | 372,600 | — | — |
| 2025-12-02 | $3.68 | $3.68 | 396,800 | — | — |
| 2025-12-01 | $3.84 | $3.84 | 748,800 | — | — |
| 2025-11-28 | $3.84 | $3.84 | 266,400 | — | — |
| 2025-11-26 | $3.86 | $3.86 | 298,200 | — | — |
| 2025-11-25 | $3.90 | $3.90 | 902,400 | — | — |
| 2025-11-24 | $4.01 | $4.01 | 482,000 | — | — |
| 2025-11-21 | $4.23 | $4.23 | 288,200 | — | — |
| 2025-11-20 | $4.19 | $4.19 | 746,800 | — | — |
| 2025-11-19 | $4.53 | $4.53 | 403,500 | — | — |
| 2025-11-18 | $4.54 | $4.54 | 472,600 | — | — |
| 2025-11-17 | $4.37 | $4.37 | 552,600 | — | — |
| 2025-11-14 | $4.15 | $4.15 | 321,900 | — | — |
| 2025-11-13 | $4.17 | $4.17 | 421,500 | — | — |
| 2025-11-12 | $4.22 | $4.22 | 314,400 | — | — |
| 2025-11-11 | $4.23 | $4.23 | 210,500 | — | — |
| 2025-11-10 | $4.29 | $4.29 | 332,800 | — | — |
| 2025-11-07 | $4.00 | $4.00 | 797,700 | — | — |
| 2025-11-06 | $4.19 | $4.19 | 441,200 | — | — |
| 2025-11-05 | $4.26 | $4.26 | 598,300 | — | — |
| 2025-11-04 | $4.27 | $4.27 | 674,100 | — | — |
| 2025-11-03 | $4.70 | $4.70 | 496,200 | — | — |
| 2025-10-31 | $4.95 | $4.95 | 1,224,400 | — | — |
| 2025-10-30 | $4.55 | $4.55 | 314,500 | — | — |
| 2025-10-29 | $4.63 | $4.63 | 1,517,300 | — | — |
| 2025-10-28 | $4.64 | $4.64 | 2,670,200 | — | — |
| 2025-10-27 | $4.70 | $4.70 | 1,399,000 | — | — |
| 2025-10-24 | $4.22 | $4.22 | 1,362,400 | — | — |
| 2025-10-23 | $4.39 | $4.39 | 1,449,200 | — | — |
| 2025-10-22 | $4.82 | $4.82 | 982,300 | — | — |
| 2025-10-21 | $5.13 | $5.13 | 756,600 | — | — |
| 2025-10-20 | $5.22 | $5.22 | 2,042,000 | — | — |
| 2025-10-17 | $5.77 | $5.77 | 4,096,500 | — | — |
| 2025-10-16 | $6.56 | $6.56 | 2,608,900 | — | — |
| 2025-10-15 | $6.13 | $6.13 | 1,499,500 | — | — |
| 2025-10-14 | $6.06 | $6.06 | 2,230,500 | — | — |
| 2025-10-13 | $5.79 | $5.79 | 4,606,300 | — | — |
| 2025-10-10 | $4.77 | $4.77 | 2,047,200 | — | — |
| 2025-10-09 | $4.85 | $4.85 | 1,459,500 | — | — |
| 2025-10-08 | $5.07 | $5.07 | 5,679,300 | — | — |
| 2025-10-07 | $4.37 | $4.37 | 1,115,500 | — | — |
| 2025-10-06 | $4.35 | $4.35 | 2,083,500 | — | — |
| 2025-10-03 | $4.32 | $4.32 | 1,980,400 | — | — |
| 2025-10-02 | $4.13 | $4.13 | 1,719,300 | — | — |
| 2025-10-01 | $3.86 | $3.86 | 2,492,700 | — | — |
| 2025-09-30 | $3.78 | $3.78 | 2,881,400 | — | — |
| 2025-09-29 | $3.42 | $3.42 | 1,421,100 | — | — |
| 2025-09-26 | $3.48 | $3.48 | 288,000 | — | — |
| 2025-09-25 | $3.52 | $3.52 | 432,400 | — | — |
| 2025-09-24 | $3.56 | $3.56 | 959,200 | — | — |
| 2025-09-23 | $3.86 | $3.86 | 735,200 | — | — |
| 2025-09-22 | $3.88 | $3.88 | 642,700 | — | — |
| 2025-09-19 | $3.79 | $3.79 | 1,625,300 | — | — |
| 2025-09-18 | $3.65 | $3.65 | 1,619,900 | — | — |
| 2025-09-17 | $3.69 | $3.69 | 1,501,600 | — | — |
| 2025-09-16 | $3.72 | $3.72 | 1,194,700 | — | — |
| 2025-09-15 | $3.62 | $3.62 | 1,641,900 | — | — |
| 2025-09-12 | $4.09 | $4.09 | 1,375,100 | — | — |
| 2025-09-11 | $3.90 | $3.90 | 1,612,100 | — | — |
| 2025-09-10 | $4.18 | $4.18 | 6,310,900 | — | — |
| 2025-09-09 | $4.60 | $4.60 | 1,077,700 | — | — |
| 2025-09-08 | $4.27 | $4.27 | 525,900 | — | — |
| 2025-09-05 | $4.38 | $4.38 | 1,199,800 | — | — |
| 2025-09-04 | $4.35 | $4.35 | 1,309,300 | — | — |
| 2025-09-03 | $4.65 | $4.65 | 1,390,100 | — | — |
| 2025-09-02 | $4.37 | $4.37 | 1,033,700 | — | — |
| 2025-08-29 | $4.16 | $4.16 | 1,402,400 | — | — |
| 2025-08-28 | $4.25 | $4.25 | 1,627,100 | — | — |
| 2025-08-27 | $4.50 | $4.50 | 2,376,400 | — | — |
| 2025-08-26 | $5.18 | $5.18 | 854,000 | — | — |
| 2025-08-25 | $4.82 | $4.82 | 2,097,800 | — | — |
| 2025-08-22 | $5.09 | $5.09 | 3,480,900 | — | — |
| 2025-08-21 | $4.71 | $4.71 | 1,219,400 | — | — |
| 2025-08-20 | $4.52 | $4.52 | 1,499,000 | — | — |
| 2025-08-19 | $4.21 | $4.21 | 2,771,200 | — | — |
| 2025-08-18 | $5.09 | $5.09 | 1,728,700 | — | — |
| 2025-08-15 | $4.87 | $4.87 | 4,917,300 | — | — |
| 2025-08-14 | $5.16 | $5.16 | 5,578,500 | — | — |
| 2025-08-13 | $4.24 | $4.24 | 2,227,200 | — | — |
| 2025-08-12 | $3.85 | $3.85 | 991,700 | — | — |
| 2025-08-11 | $3.89 | $3.89 | 2,857,900 | — | — |
| 2025-08-08 | $3.41 | $3.41 | 1,134,300 | — | — |
| 2025-08-07 | $3.51 | $3.51 | 3,869,300 | — | — |
| 2025-08-06 | $3.74 | $3.74 | 4,927,600 | — | — |
| 2025-08-05 | $3.37 | $3.37 | 3,552,200 | — | — |
| 2025-08-04 | $2.93 | $2.93 | 4,906,400 | — | — |
| 2025-08-01 | $2.62 | $2.62 | 44,554,300 | — | — |
| 2025-07-31 | $2.01 | $2.01 | 269,100 | — | — |
| 2025-07-30 | $2.03 | $2.03 | 1,817,600 | — | — |
| 2025-07-29 | $1.70 | $1.70 | 581,700 | — | — |
| 2025-07-28 | $1.87 | $1.87 | 563,500 | — | — |
| 2025-07-25 | $2.11 | $2.11 | 106,000 | — | — |
| 2025-07-24 | $2.12 | $2.12 | 94,200 | — | — |
| 2025-07-23 | $2.11 | $2.11 | 271,900 | — | — |
| 2025-07-22 | $2.08 | $2.08 | 258,400 | — | — |
| 2025-07-21 | $2.12 | $2.12 | 114,000 | — | — |
| 2025-07-18 | $2.10 | $2.10 | 151,600 | — | — |
| 2025-07-17 | $2.16 | $2.16 | 170,600 | — | — |
| 2025-07-16 | $2.15 | $2.15 | 153,000 | — | — |
| 2025-07-15 | $2.10 | $2.10 | 102,700 | — | — |
| 2025-07-14 | $2.14 | $2.14 | 141,700 | — | — |
| 2025-07-11 | $2.13 | $2.13 | 224,300 | — | — |
| 2025-07-10 | $2.05 | $2.05 | 392,400 | — | — |
| 2025-07-09 | $2.31 | $2.31 | 371,500 | — | — |
| 2025-07-08 | $2.20 | $2.20 | 447,600 | — | — |
| 2025-07-07 | $2.09 | $2.09 | 352,500 | — | — |
| 2025-07-03 | $2.15 | $2.15 | 358,600 | — | — |
| 2025-07-02 | $2.29 | $2.29 | 485,400 | — | — |
| 2025-07-01 | $2.34 | $2.34 | 456,700 | — | — |
| 2025-06-30 | $2.42 | $2.42 | 592,200 | — | — |
| 2025-06-27 | $2.57 | $2.57 | 2,591,400 | — | — |
| 2025-06-26 | $2.02 | $2.02 | 1,848,700 | — | — |
| 2025-06-25 | $2.78 | $2.78 | 1,188,200 | — | — |
| 2025-06-24 | $2.37 | $2.37 | 281,300 | — | — |
| 2025-06-23 | $2.46 | $2.46 | 362,100 | — | — |
| 2025-06-20 | $2.50 | $2.50 | 368,900 | — | — |
| 2025-06-18 | $2.33 | $2.33 | 360,700 | — | — |
| 2025-06-17 | $2.47 | $2.47 | 357,800 | — | — |
| 2025-06-16 | $2.52 | $2.52 | 511,200 | — | — |
| 2025-06-13 | $2.49 | $2.49 | 390,800 | — | — |
| 2025-06-12 | $2.58 | $2.58 | 510,500 | — | — |
| 2025-06-11 | $2.49 | $2.49 | 702,500 | — | — |
| 2025-06-10 | $2.64 | $2.64 | 1,146,400 | — | — |
| 2025-06-09 | $2.80 | $2.80 | 2,110,600 | — | — |
| 2025-06-06 | $2.45 | $2.45 | 1,678,500 | — | — |
| 2025-06-05 | $2.29 | $2.29 | 3,342,900 | — | — |
| 2025-06-04 | $1.79 | $1.79 | 1,357,400 | — | — |
| 2025-06-03 | $1.87 | $1.87 | 3,830,400 | — | — |
| 2025-06-02 | $1.28 | $1.28 | 220,400 | — | — |
| 2025-05-30 | $1.31 | $1.31 | 520,700 | — | — |
| 2025-05-29 | $1.26 | $1.26 | 957,700 | — | — |
| 2025-05-28 | $1.17 | $1.17 | 1,041,300 | — | — |
| 2025-05-27 | $1.04 | $1.04 | 169,900 | — | — |
| 2025-05-23 | $0.99 | $0.99 | 184,500 | — | — |
| 2025-05-22 | $1.05 | $1.05 | 363,400 | — | — |
| 2025-05-21 | $0.94 | $0.94 | 101,000 | — | — |
| 2025-05-20 | $0.91 | $0.91 | 73,000 | — | — |
| 2025-05-19 | $0.91 | $0.91 | 99,400 | — | — |
| 2025-05-16 | $0.90 | $0.90 | 67,500 | — | — |
| 2025-05-15 | $0.89 | $0.89 | 56,300 | — | — |
| 2025-05-14 | $0.88 | $0.88 | 129,000 | — | — |
| 2025-05-13 | $0.92 | $0.92 | 47,500 | — | — |
| 2025-05-12 | $0.95 | $0.95 | 186,700 | — | — |
| 2025-05-09 | $0.88 | $0.88 | 142,700 | — | — |
| 2025-05-08 | $0.88 | $0.88 | 151,900 | — | — |
| 2025-05-07 | $0.89 | $0.89 | 44,600 | — | — |
| 2025-05-06 | $0.89 | $0.89 | 140,900 | — | — |
| 2025-05-05 | $0.86 | $0.86 | 99,500 | — | — |
| 2025-05-02 | $0.95 | $0.95 | 192,800 | — | — |
| 2025-05-01 | $0.87 | $0.87 | 28,700 | — | — |
| 2025-04-30 | $0.94 | $0.94 | 195,100 | — | — |
| 2025-04-29 | $0.81 | $0.81 | 13,300 | — | — |
| 2025-04-28 | $0.81 | $0.81 | 48,300 | — | — |
| 2025-04-25 | $0.84 | $0.84 | 40,800 | — | — |
| 2025-04-24 | $0.85 | $0.85 | 56,200 | — | — |
| 2025-04-23 | $0.85 | $0.85 | 106,200 | — | — |
| 2025-04-22 | $0.83 | $0.83 | 103,900 | — | — |
| 2025-04-21 | $0.86 | $0.86 | 104,400 | — | — |
| 2025-04-17 | $0.85 | $0.85 | 33,900 | — | — |
| 2025-04-16 | $0.84 | $0.84 | 137,800 | — | — |
| 2025-04-15 | $0.91 | $0.91 | 212,800 | — | — |
| 2025-04-14 | $0.96 | $0.96 | 1,395,000 | — | — |
| 2025-04-11 | $0.67 | $0.67 | 70,500 | — | — |
| 2025-04-10 | $0.67 | $0.67 | 49,100 | — | — |
| 2025-04-09 | $0.69 | $0.69 | 163,000 | — | — |
| 2025-04-08 | $0.69 | $0.69 | 602,900 | — | — |
| 2025-04-07 | $0.62 | $0.62 | 750,700 | — | — |
| 2025-04-04 | $0.68 | $0.68 | 586,000 | — | — |
| 2025-04-03 | $0.73 | $0.73 | 229,500 | — | — |
| 2025-04-02 | $0.78 | $0.78 | 135,300 | — | — |
| 2025-04-01 | $0.79 | $0.79 | 104,500 | — | — |
| 2025-03-31 | $0.82 | $0.82 | 142,500 | — | — |
| 2025-03-28 | $0.84 | $0.84 | 157,800 | — | — |
| 2025-03-27 | $0.84 | $0.84 | 61,400 | — | — |
| 2025-03-26 | $0.84 | $0.84 | 106,500 | — | — |
| 2025-03-25 | $0.87 | $0.87 | 70,700 | — | — |
| 2025-03-24 | $0.87 | $0.87 | 141,300 | — | — |
| 2025-03-21 | $0.85 | $0.85 | 79,600 | — | — |
| 2025-03-20 | $0.86 | $0.86 | 128,900 | — | — |
| 2025-03-19 | $0.89 | $0.89 | 159,900 | — | — |
| 2025-03-18 | $0.85 | $0.85 | 448,800 | — | — |
| 2025-03-17 | $0.85 | $0.85 | 434,300 | — | — |
| 2025-03-14 | $0.84 | $0.84 | 510,100 | — | — |
| 2025-03-13 | $0.84 | $0.84 | 160,700 | — | — |
| 2025-03-12 | $0.82 | $0.82 | 64,200 | — | — |
| 2025-03-11 | $0.80 | $0.80 | 167,700 | — | — |
| 2025-03-10 | $0.81 | $0.81 | 127,900 | — | — |
| 2025-03-07 | $0.86 | $0.86 | 128,800 | — | — |
| 2025-03-06 | $0.87 | $0.87 | 191,700 | — | — |
| 2025-03-05 | $0.90 | $0.90 | 648,900 | — | — |
| 2025-03-04 | $0.90 | $0.90 | 598,800 | — | — |
| 2025-03-03 | $0.92 | $0.92 | 144,900 | — | — |
| 2025-02-28 | $0.93 | $0.93 | 45,600 | — | — |
| 2025-02-27 | $0.90 | $0.90 | 128,500 | — | — |
| 2025-02-26 | $0.95 | $0.95 | 651,600 | — | — |
| 2025-02-25 | $0.88 | $0.88 | 239,100 | — | — |
| 2025-02-24 | $0.94 | $0.94 | 158,600 | — | — |
| 2025-02-21 | $0.97 | $0.97 | 229,100 | — | — |
| 2025-02-20 | $0.97 | $0.97 | 89,900 | — | — |
| 2025-02-19 | $0.97 | $0.97 | 147,500 | — | — |
| 2025-02-18 | $0.98 | $0.98 | 90,700 | — | — |
| 2025-02-14 | $0.96 | $0.96 | 329,700 | — | — |
| 2025-02-13 | $0.95 | $0.95 | 136,000 | — | — |
| 2025-02-12 | $0.96 | $0.96 | 163,100 | — | — |
| 2025-02-11 | $0.97 | $0.97 | 389,000 | — | — |
| 2025-02-10 | $0.94 | $0.94 | 734,300 | — | — |
| 2025-02-07 | $0.98 | $0.98 | 128,500 | — | — |
| 2025-02-06 | $0.96 | $0.96 | 127,100 | — | — |
| 2025-02-05 | $0.97 | $0.97 | 48,000 | — | — |
| 2025-02-04 | $0.96 | $0.96 | 107,900 | — | — |
| 2025-02-03 | $0.95 | $0.95 | 260,600 | — | — |
| 2025-01-31 | $1.02 | $1.02 | 252,900 | — | — |
| 2025-01-30 | $1.06 | $1.06 | 431,400 | — | — |
| 2025-01-29 | $1.05 | $1.05 | 328,700 | — | — |
| 2025-01-28 | $1.03 | $1.03 | 380,000 | — | — |
| 2025-01-27 | $1.08 | $1.08 | 462,500 | — | — |
| 2025-01-24 | $1.08 | $1.08 | 566,100 | — | — |
| 2025-01-23 | $1.06 | $1.06 | 111,400 | — | — |
| 2025-01-22 | $1.07 | $1.07 | 246,500 | — | — |
| 2025-01-21 | $1.09 | $1.09 | 149,300 | — | — |
| 2025-01-17 | $1.07 | $1.07 | 366,800 | — | — |
| 2025-01-16 | $1.10 | $1.10 | 384,900 | — | — |
| 2025-01-15 | $1.09 | $1.09 | 146,800 | — | — |
| 2025-01-14 | $1.04 | $1.04 | 271,700 | — | — |
| 2025-01-13 | $1.07 | $1.07 | 247,000 | — | — |
| 2025-01-10 | $1.05 | $1.05 | 463,000 | — | — |
| 2025-01-08 | $1.10 | $1.10 | 1,412,600 | — | — |
| 2025-01-07 | $0.98 | $0.98 | 452,300 | — | — |
| 2025-01-06 | $1.08 | $1.08 | 3,142,000 | — | — |
| 2025-01-03 | $0.94 | $0.94 | 199,900 | — | — |
| 2025-01-02 | $0.91 | $0.91 | 222,900 | — | — |