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
- 2020-09-14 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 | $2.97 | $2.97 | 1,155,900 | — | — |
| 2025-12-30 | $3.09 | $3.09 | 1,764,000 | — | — |
| 2025-12-29 | $2.95 | $2.95 | 1,903,300 | — | — |
| 2025-12-26 | $3.24 | $3.24 | 1,589,800 | — | — |
| 2025-12-24 | $3.14 | $3.14 | 1,148,300 | — | — |
| 2025-12-23 | $3.12 | $3.12 | 2,986,500 | — | — |
| 2025-12-22 | $3.18 | $3.18 | 5,950,800 | — | — |
| 2025-12-19 | $2.77 | $2.77 | 2,303,800 | — | — |
| 2025-12-18 | $2.62 | $2.62 | 1,641,800 | — | — |
| 2025-12-17 | $2.72 | $2.72 | 1,338,300 | — | — |
| 2025-12-16 | $2.72 | $2.72 | 1,439,500 | — | — |
| 2025-12-15 | $2.77 | $2.77 | 1,601,900 | — | — |
| 2025-12-12 | $2.89 | $2.89 | 1,521,100 | — | — |
| 2025-12-11 | $2.83 | $2.83 | 1,749,200 | — | — |
| 2025-12-10 | $2.86 | $2.86 | 1,510,900 | — | — |
| 2025-12-09 | $2.83 | $2.83 | 1,210,300 | — | — |
| 2025-12-08 | $2.77 | $2.77 | 2,830,100 | — | — |
| 2025-12-05 | $3.10 | $3.10 | 2,733,100 | — | — |
| 2025-12-04 | $3.00 | $3.00 | 1,167,600 | — | — |
| 2025-12-03 | $2.98 | $2.98 | 1,776,600 | — | — |
| 2025-12-02 | $2.82 | $2.82 | 1,674,000 | — | — |
| 2025-12-01 | $2.85 | $2.85 | 4,614,100 | — | — |
| 2025-11-28 | $2.41 | $2.41 | 903,100 | — | — |
| 2025-11-26 | $2.28 | $2.28 | 963,000 | — | — |
| 2025-11-25 | $2.23 | $2.23 | 838,800 | — | — |
| 2025-11-24 | $2.20 | $2.20 | 1,147,000 | — | — |
| 2025-11-21 | $2.11 | $2.11 | 1,340,700 | — | — |
| 2025-11-20 | $2.07 | $2.07 | 2,338,500 | — | — |
| 2025-11-19 | $2.26 | $2.26 | 1,741,100 | — | — |
| 2025-11-18 | $2.21 | $2.21 | 1,553,000 | — | — |
| 2025-11-17 | $2.07 | $2.07 | 1,571,000 | — | — |
| 2025-11-14 | $2.06 | $2.06 | 1,201,200 | — | — |
| 2025-11-13 | $2.05 | $2.05 | 1,306,100 | — | — |
| 2025-11-12 | $2.15 | $2.15 | 1,324,300 | — | — |
| 2025-11-11 | $2.04 | $2.04 | 1,886,800 | — | — |
| 2025-11-10 | $2.03 | $2.03 | 1,058,300 | — | — |
| 2025-11-07 | $1.94 | $1.94 | 1,212,600 | — | — |
| 2025-11-06 | $1.93 | $1.93 | 510,400 | — | — |
| 2025-11-05 | $1.91 | $1.91 | 783,700 | — | — |
| 2025-11-04 | $1.89 | $1.89 | 1,070,400 | — | — |
| 2025-11-03 | $2.03 | $2.03 | 1,016,500 | — | — |
| 2025-10-31 | $2.07 | $2.07 | 836,900 | — | — |
| 2025-10-30 | $2.08 | $2.08 | 2,191,100 | — | — |
| 2025-10-29 | $1.93 | $1.93 | 1,567,500 | — | — |
| 2025-10-28 | $1.90 | $1.90 | 1,775,300 | — | — |
| 2025-10-27 | $1.91 | $1.91 | 2,457,000 | — | — |
| 2025-10-24 | $1.97 | $1.97 | 1,632,900 | — | — |
| 2025-10-23 | $1.97 | $1.97 | 2,140,100 | — | — |
| 2025-10-22 | $2.10 | $2.10 | 1,678,800 | — | — |
| 2025-10-21 | $2.11 | $2.11 | 1,823,300 | — | — |
| 2025-10-20 | $2.44 | $2.44 | 1,837,000 | — | — |
| 2025-10-17 | $2.42 | $2.42 | 1,734,600 | — | — |
| 2025-10-16 | $2.63 | $2.63 | 2,285,500 | — | — |
| 2025-10-15 | $2.76 | $2.76 | 2,008,500 | — | — |
| 2025-10-14 | $2.55 | $2.55 | 1,051,800 | — | — |
| 2025-10-13 | $2.60 | $2.60 | 1,523,200 | — | — |
| 2025-10-10 | $2.45 | $2.45 | 1,511,500 | — | — |
| 2025-10-09 | $2.52 | $2.52 | 1,593,900 | — | — |
| 2025-10-08 | $2.60 | $2.60 | 2,235,000 | — | — |
| 2025-10-07 | $2.47 | $2.47 | 2,627,400 | — | — |
| 2025-10-06 | $2.41 | $2.41 | 1,603,300 | — | — |
| 2025-10-03 | $2.30 | $2.30 | 1,146,400 | — | — |
| 2025-10-02 | $2.34 | $2.34 | 1,154,800 | — | — |
| 2025-10-01 | $2.42 | $2.42 | 1,251,800 | — | — |
| 2025-09-30 | $2.37 | $2.37 | 1,254,500 | — | — |
| 2025-09-29 | $2.48 | $2.48 | 2,559,100 | — | — |
| 2025-09-26 | $2.46 | $2.46 | 4,028,300 | — | — |
| 2025-09-25 | $2.14 | $2.14 | 1,054,100 | — | — |
| 2025-09-24 | $2.10 | $2.10 | 995,400 | — | — |
| 2025-09-23 | $2.16 | $2.16 | 1,473,100 | — | — |
| 2025-09-22 | $2.16 | $2.16 | 1,471,300 | — | — |
| 2025-09-19 | $2.12 | $2.12 | 1,325,500 | — | — |
| 2025-09-18 | $2.02 | $2.02 | 1,793,900 | — | — |
| 2025-09-17 | $2.03 | $2.03 | 1,570,300 | — | — |
| 2025-09-16 | $2.05 | $2.05 | 1,663,300 | — | — |
| 2025-09-15 | $2.08 | $2.08 | 1,593,900 | — | — |
| 2025-09-12 | $2.09 | $2.09 | 1,221,600 | — | — |
| 2025-09-11 | $2.13 | $2.13 | 1,179,900 | — | — |
| 2025-09-10 | $2.14 | $2.14 | 1,783,900 | — | — |
| 2025-09-09 | $2.04 | $2.04 | 2,929,100 | — | — |
| 2025-09-08 | $1.91 | $1.91 | 3,841,400 | — | — |
| 2025-09-05 | $1.80 | $1.80 | 3,020,900 | — | — |
| 2025-09-04 | $1.89 | $1.89 | 1,242,700 | — | — |
| 2025-09-03 | $2.01 | $2.01 | 1,963,100 | — | — |
| 2025-09-02 | $2.00 | $2.00 | 2,545,400 | — | — |
| 2025-08-29 | $1.95 | $1.95 | 1,253,700 | — | — |
| 2025-08-28 | $1.75 | $1.75 | 556,700 | — | — |
| 2025-08-27 | $1.69 | $1.69 | 474,500 | — | — |
| 2025-08-26 | $1.67 | $1.67 | 613,400 | — | — |
| 2025-08-25 | $1.70 | $1.70 | 533,800 | — | — |
| 2025-08-22 | $1.63 | $1.63 | 812,900 | — | — |
| 2025-08-21 | $1.59 | $1.59 | 416,000 | — | — |
| 2025-08-20 | $1.54 | $1.54 | 255,300 | — | — |
| 2025-08-19 | $1.50 | $1.50 | 461,700 | — | — |
| 2025-08-18 | $1.60 | $1.60 | 405,500 | — | — |
| 2025-08-15 | $1.58 | $1.58 | 522,100 | — | — |
| 2025-08-14 | $1.58 | $1.58 | 436,800 | — | — |
| 2025-08-13 | $1.59 | $1.59 | 306,500 | — | — |
| 2025-08-12 | $1.58 | $1.58 | 278,500 | — | — |
| 2025-08-11 | $1.56 | $1.56 | 338,500 | — | — |
| 2025-08-08 | $1.58 | $1.58 | 426,100 | — | — |
| 2025-08-07 | $1.60 | $1.60 | 666,200 | — | — |
| 2025-08-06 | $1.65 | $1.65 | 711,800 | — | — |
| 2025-08-05 | $1.60 | $1.60 | 587,300 | — | — |
| 2025-08-04 | $1.61 | $1.61 | 547,200 | — | — |
| 2025-08-01 | $1.50 | $1.50 | 411,000 | — | — |
| 2025-07-31 | $1.52 | $1.52 | 490,400 | — | — |
| 2025-07-30 | $1.58 | $1.58 | 562,500 | — | — |
| 2025-07-29 | $1.63 | $1.63 | 250,900 | — | — |
| 2025-07-28 | $1.67 | $1.67 | 318,800 | — | — |
| 2025-07-25 | $1.74 | $1.74 | 333,700 | — | — |
| 2025-07-24 | $1.76 | $1.76 | 924,200 | — | — |
| 2025-07-23 | $1.80 | $1.80 | 1,148,300 | — | — |
| 2025-07-22 | $1.74 | $1.74 | 1,493,200 | — | — |
| 2025-07-21 | $1.65 | $1.65 | 744,300 | — | — |
| 2025-07-18 | $1.57 | $1.57 | 493,500 | — | — |
| 2025-07-17 | $1.58 | $1.58 | 413,000 | — | — |
| 2025-07-16 | $1.57 | $1.57 | 336,200 | — | — |
| 2025-07-15 | $1.56 | $1.56 | 493,000 | — | — |
| 2025-07-14 | $1.60 | $1.60 | 843,300 | — | — |
| 2025-07-11 | $1.54 | $1.54 | 1,218,700 | — | — |
| 2025-07-10 | $1.40 | $1.40 | 697,100 | — | — |
| 2025-07-09 | $1.34 | $1.34 | 769,100 | — | — |
| 2025-07-08 | $1.38 | $1.38 | 644,600 | — | — |
| 2025-07-07 | $1.45 | $1.45 | 510,400 | — | — |
| 2025-07-03 | $1.44 | $1.44 | 143,500 | — | — |
| 2025-07-02 | $1.43 | $1.43 | 323,500 | — | — |
| 2025-07-01 | $1.42 | $1.42 | 306,300 | — | — |
| 2025-06-30 | $1.42 | $1.42 | 549,000 | — | — |
| 2025-06-27 | $1.41 | $1.41 | 744,200 | — | — |
| 2025-06-26 | $1.50 | $1.50 | 476,400 | — | — |
| 2025-06-25 | $1.45 | $1.45 | 499,500 | — | — |
| 2025-06-24 | $1.47 | $1.47 | 892,700 | — | — |
| 2025-06-23 | $1.56 | $1.56 | 1,090,500 | — | — |
| 2025-06-20 | $1.50 | $1.50 | 745,400 | — | — |
| 2025-06-18 | $1.43 | $1.43 | 482,600 | — | — |
| 2025-06-17 | $1.44 | $1.44 | 373,000 | — | — |
| 2025-06-16 | $1.48 | $1.48 | 586,500 | — | — |
| 2025-06-13 | $1.52 | $1.52 | 730,000 | — | — |
| 2025-06-12 | $1.54 | $1.54 | 1,075,300 | — | — |
| 2025-06-11 | $1.48 | $1.48 | 573,700 | — | — |
| 2025-06-10 | $1.48 | $1.48 | 588,700 | — | — |
| 2025-06-09 | $1.52 | $1.52 | 793,600 | — | — |
| 2025-06-06 | $1.49 | $1.49 | 835,300 | — | — |
| 2025-06-05 | $1.49 | $1.49 | 2,029,600 | — | — |
| 2025-06-04 | $1.52 | $1.52 | 2,321,000 | — | — |
| 2025-06-03 | $1.54 | $1.54 | 2,605,900 | — | — |
| 2025-06-02 | $1.65 | $1.65 | 3,304,400 | — | — |
| 2025-05-30 | $1.60 | $1.60 | 2,250,400 | — | — |
| 2025-05-29 | $1.53 | $1.53 | 1,345,000 | — | — |
| 2025-05-28 | $1.46 | $1.46 | 6,348,500 | — | — |
| 2025-05-27 | $1.30 | $1.30 | 11,578,700 | — | — |
| 2025-05-23 | $1.36 | $1.36 | 2,067,400 | — | — |
| 2025-05-22 | $1.31 | $1.31 | 2,328,900 | — | — |
| 2025-05-21 | $1.22 | $1.22 | 1,191,500 | — | — |
| 2025-05-20 | $1.25 | $1.25 | 977,100 | — | — |
| 2025-05-19 | $1.31 | $1.31 | 1,034,100 | — | — |
| 2025-05-16 | $1.19 | $1.19 | 392,700 | — | — |
| 2025-05-15 | $1.19 | $1.19 | 592,600 | — | — |
| 2025-05-14 | $1.12 | $1.12 | 523,100 | — | — |
| 2025-05-13 | $1.17 | $1.17 | 325,800 | — | — |
| 2025-05-12 | $1.21 | $1.21 | 754,600 | — | — |
| 2025-05-09 | $1.29 | $1.29 | 676,600 | — | — |
| 2025-05-08 | $1.26 | $1.26 | 771,000 | — | — |
| 2025-05-07 | $1.20 | $1.20 | 513,200 | — | — |
| 2025-05-06 | $1.19 | $1.19 | 1,169,600 | — | — |
| 2025-05-05 | $1.18 | $1.18 | 745,400 | — | — |
| 2025-05-02 | $1.14 | $1.14 | 290,900 | — | — |
| 2025-05-01 | $1.14 | $1.14 | 425,600 | — | — |
| 2025-04-30 | $1.09 | $1.09 | 555,300 | — | — |
| 2025-04-29 | $1.10 | $1.10 | 410,000 | — | — |
| 2025-04-28 | $1.17 | $1.17 | 1,039,200 | — | — |
| 2025-04-25 | $1.12 | $1.12 | 343,700 | — | — |
| 2025-04-24 | $1.15 | $1.15 | 712,800 | — | — |
| 2025-04-23 | $1.11 | $1.11 | 1,011,600 | — | — |
| 2025-04-22 | $1.17 | $1.17 | 913,000 | — | — |
| 2025-04-21 | $1.22 | $1.22 | 872,500 | — | — |
| 2025-04-17 | $1.18 | $1.18 | 820,900 | — | — |
| 2025-04-16 | $1.27 | $1.27 | 1,695,500 | — | — |
| 2025-04-15 | $1.18 | $1.18 | 665,400 | — | — |
| 2025-04-14 | $1.13 | $1.13 | 684,500 | — | — |
| 2025-04-11 | $1.14 | $1.14 | 1,191,800 | — | — |
| 2025-04-10 | $1.14 | $1.14 | 676,000 | — | — |
| 2025-04-09 | $1.09 | $1.09 | 1,140,800 | — | — |
| 2025-04-08 | $0.97 | $0.97 | 595,600 | — | — |
| 2025-04-07 | $0.97 | $0.97 | 802,300 | — | — |
| 2025-04-04 | $1.00 | $1.00 | 749,500 | — | — |
| 2025-04-03 | $1.07 | $1.07 | 950,800 | — | — |
| 2025-04-02 | $1.04 | $1.04 | 1,098,700 | — | — |
| 2025-04-01 | $1.10 | $1.10 | 928,500 | — | — |
| 2025-03-31 | $1.20 | $1.20 | 1,339,700 | — | — |
| 2025-03-28 | $1.19 | $1.19 | 4,023,500 | — | — |
| 2025-03-27 | $1.15 | $1.15 | 2,893,500 | — | — |
| 2025-03-26 | $1.04 | $1.04 | 3,086,500 | — | — |
| 2025-03-25 | $1.12 | $1.12 | 7,030,700 | — | — |
| 2025-03-24 | $1.59 | $1.59 | 936,800 | — | — |
| 2025-03-21 | $1.69 | $1.69 | 1,143,800 | — | — |
| 2025-03-20 | $1.73 | $1.73 | 465,800 | — | — |
| 2025-03-19 | $1.76 | $1.76 | 726,600 | — | — |
| 2025-03-18 | $1.81 | $1.81 | 1,075,300 | — | — |
| 2025-03-17 | $1.83 | $1.83 | 564,500 | — | — |
| 2025-03-14 | $1.83 | $1.83 | 572,500 | — | — |
| 2025-03-13 | $1.83 | $1.83 | 1,092,900 | — | — |
| 2025-03-12 | $1.75 | $1.75 | 615,100 | — | — |
| 2025-03-11 | $1.75 | $1.75 | 456,700 | — | — |
| 2025-03-10 | $1.65 | $1.65 | 671,000 | — | — |
| 2025-03-07 | $1.74 | $1.74 | 657,400 | — | — |
| 2025-03-06 | $1.81 | $1.81 | 586,000 | — | — |
| 2025-03-05 | $1.77 | $1.77 | 652,000 | — | — |
| 2025-03-04 | $1.68 | $1.68 | 921,400 | — | — |
| 2025-03-03 | $1.73 | $1.73 | 1,154,600 | — | — |
| 2025-02-28 | $1.86 | $1.86 | 599,600 | — | — |
| 2025-02-27 | $1.83 | $1.83 | 450,100 | — | — |
| 2025-02-26 | $1.93 | $1.93 | 999,800 | — | — |
| 2025-02-25 | $1.84 | $1.84 | 713,900 | — | — |
| 2025-02-24 | $1.79 | $1.79 | 483,200 | — | — |
| 2025-02-21 | $1.81 | $1.81 | 712,900 | — | — |
| 2025-02-20 | $1.90 | $1.90 | 647,000 | — | — |
| 2025-02-19 | $1.80 | $1.80 | 282,400 | — | — |
| 2025-02-18 | $1.83 | $1.83 | 657,700 | — | — |
| 2025-02-14 | $1.73 | $1.73 | 466,800 | — | — |
| 2025-02-13 | $1.85 | $1.85 | 695,400 | — | — |
| 2025-02-12 | $1.87 | $1.87 | 474,100 | — | — |
| 2025-02-11 | $1.87 | $1.87 | 1,070,900 | — | — |
| 2025-02-10 | $1.82 | $1.82 | 1,171,600 | — | — |
| 2025-02-07 | $1.73 | $1.73 | 873,900 | — | — |
| 2025-02-06 | $1.69 | $1.69 | 681,800 | — | — |
| 2025-02-05 | $1.80 | $1.80 | 671,900 | — | — |
| 2025-02-04 | $1.75 | $1.75 | 283,300 | — | — |
| 2025-02-03 | $1.66 | $1.66 | 352,300 | — | — |
| 2025-01-31 | $1.69 | $1.69 | 363,400 | — | — |
| 2025-01-30 | $1.76 | $1.76 | 769,700 | — | — |
| 2025-01-29 | $1.63 | $1.63 | 374,300 | — | — |
| 2025-01-28 | $1.70 | $1.70 | 276,800 | — | — |
| 2025-01-27 | $1.72 | $1.72 | 359,800 | — | — |
| 2025-01-24 | $1.79 | $1.79 | 366,000 | — | — |
| 2025-01-23 | $1.73 | $1.73 | 237,400 | — | — |
| 2025-01-22 | $1.77 | $1.77 | 349,000 | — | — |
| 2025-01-21 | $1.77 | $1.77 | 405,700 | — | — |
| 2025-01-17 | $1.71 | $1.71 | 224,300 | — | — |
| 2025-01-16 | $1.73 | $1.73 | 207,200 | — | — |
| 2025-01-15 | $1.72 | $1.72 | 380,200 | — | — |
| 2025-01-14 | $1.78 | $1.78 | 332,600 | — | — |
| 2025-01-13 | $1.78 | $1.78 | 339,900 | — | — |
| 2025-01-10 | $1.86 | $1.86 | 436,200 | — | — |
| 2025-01-08 | $1.89 | $1.89 | 389,400 | — | — |
| 2025-01-07 | $1.82 | $1.82 | 320,600 | — | — |
| 2025-01-06 | $1.82 | $1.82 | 248,400 | — | — |
| 2025-01-03 | $1.87 | $1.87 | 392,900 | — | — |
| 2025-01-02 | $1.93 | $1.93 | 414,800 | — | — |