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
- 2022-01-06 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 | $2.93 | $2.93 | 9,787,700 | — | — |
| 2025-12-30 | $2.37 | $2.37 | 16,093,600 | — | — |
| 2025-12-29 | $2.69 | $2.69 | 17,307,200 | — | — |
| 2025-12-26 | $4.56 | $4.56 | 2,953,200 | — | — |
| 2025-12-24 | $4.73 | $4.73 | 3,334,900 | — | — |
| 2025-12-23 | $4.78 | $4.78 | 7,015,300 | — | — |
| 2025-12-22 | $4.28 | $4.28 | 5,899,700 | — | — |
| 2025-12-19 | $3.77 | $3.77 | 6,931,400 | — | — |
| 2025-12-18 | $3.63 | $3.63 | 4,409,900 | — | — |
| 2025-12-17 | $3.30 | $3.30 | 4,290,500 | — | — |
| 2025-12-16 | $3.36 | $3.36 | 3,923,400 | — | — |
| 2025-12-15 | $3.21 | $3.21 | 7,561,600 | — | — |
| 2025-12-12 | $3.35 | $3.35 | 8,207,000 | — | — |
| 2025-12-11 | $3.60 | $3.60 | 4,372,100 | — | — |
| 2025-12-10 | $3.56 | $3.56 | 6,846,400 | — | — |
| 2025-12-09 | $4.00 | $4.00 | 7,608,900 | — | — |
| 2025-12-08 | $4.36 | $4.36 | 7,124,000 | — | — |
| 2025-12-05 | $4.32 | $4.32 | 3,604,100 | — | — |
| 2025-12-04 | $4.43 | $4.43 | 3,934,700 | — | — |
| 2025-12-03 | $4.23 | $4.23 | 4,791,400 | — | — |
| 2025-12-02 | $4.38 | $4.38 | 7,665,600 | — | — |
| 2025-12-01 | $4.84 | $4.84 | 3,931,200 | — | — |
| 2025-11-28 | $5.09 | $5.09 | 3,325,400 | — | — |
| 2025-11-26 | $5.07 | $5.07 | 10,999,200 | — | — |
| 2025-11-25 | $4.68 | $4.68 | 6,249,700 | — | — |
| 2025-11-24 | $4.40 | $4.40 | 8,739,500 | — | — |
| 2025-11-21 | $3.80 | $3.80 | 6,032,500 | — | — |
| 2025-11-20 | $3.33 | $3.33 | 7,254,700 | — | — |
| 2025-11-19 | $3.79 | $3.79 | 5,002,600 | — | — |
| 2025-11-18 | $4.28 | $4.28 | 4,962,200 | — | — |
| 2025-11-17 | $3.99 | $3.99 | 3,381,300 | — | — |
| 2025-11-14 | $4.02 | $4.02 | 10,779,500 | — | — |
| 2025-11-13 | $4.24 | $4.24 | 6,496,200 | — | — |
| 2025-11-12 | $4.97 | $4.97 | 9,727,100 | — | — |
| 2025-11-11 | $4.40 | $4.40 | 8,913,300 | — | — |
| 2025-11-10 | $5.09 | $5.09 | 8,213,100 | — | — |
| 2025-11-07 | $5.37 | $5.37 | 16,226,400 | — | — |
| 2025-11-06 | $6.04 | $6.04 | 44,770,300 | — | — |
| 2025-11-05 | $5.67 | $5.67 | 8,596,300 | — | — |
| 2025-11-04 | $5.82 | $5.82 | 10,941,000 | — | — |
| 2025-11-03 | $6.32 | $6.32 | 27,475,400 | — | — |
| 2025-10-31 | $5.67 | $5.67 | 11,138,100 | — | — |
| 2025-10-30 | $5.59 | $5.59 | 11,162,500 | — | — |
| 2025-10-29 | $5.53 | $5.53 | 8,418,500 | — | — |
| 2025-10-28 | $5.64 | $5.64 | 12,465,100 | — | — |
| 2025-10-27 | $6.27 | $6.27 | 28,762,600 | — | — |
| 2025-10-24 | $5.86 | $5.86 | 51,810,800 | — | — |
| 2025-10-23 | $3.95 | $3.95 | 11,133,600 | — | — |
| 2025-10-22 | $3.79 | $3.79 | 21,664,000 | — | — |
| 2025-10-21 | $4.33 | $4.33 | 23,277,500 | — | — |
| 2025-10-20 | $5.64 | $5.64 | 41,146,600 | — | — |
| 2025-10-17 | $4.55 | $4.55 | 33,819,500 | — | — |
| 2025-10-16 | $3.15 | $3.15 | 24,243,700 | — | — |
| 2025-10-15 | $3.35 | $3.35 | 35,064,200 | — | — |
| 2025-10-14 | $3.07 | $3.07 | 54,550,500 | — | — |
| 2025-10-13 | $2.35 | $2.35 | 13,969,100 | — | — |
| 2025-10-10 | $2.60 | $2.60 | 28,675,800 | — | — |
| 2025-10-09 | $2.83 | $2.83 | 166,766,600 | — | — |
| 2025-10-08 | $1.54 | $1.54 | 8,276,700 | — | — |
| 2025-10-07 | $1.67 | $1.67 | 10,439,300 | — | — |
| 2025-10-06 | $1.79 | $1.79 | 18,781,500 | — | — |
| 2025-10-03 | $1.59 | $1.59 | 22,656,200 | — | — |
| 2025-10-02 | $1.90 | $1.90 | 14,009,000 | — | — |
| 2025-10-01 | $1.88 | $1.88 | 19,344,600 | — | — |
| 2025-09-30 | $1.84 | $1.84 | 34,821,800 | — | — |
| 2025-09-29 | $2.50 | $2.50 | 73,777,900 | — | — |
| 2025-09-26 | $1.84 | $1.84 | 157,485,800 | — | — |
| 2025-09-25 | $1.38 | $1.38 | 78,966,800 | — | — |
| 2025-09-24 | $0.92 | $0.92 | 35,028,600 | — | — |
| 2025-09-23 | $0.85 | $0.85 | 221,573,800 | — | — |
| 2025-09-22 | $0.61 | $0.61 | 70,492,300 | — | — |
| 2025-09-19 | $0.54 | $0.54 | 17,389,800 | — | — |
| 2025-09-18 | $0.48 | $0.48 | 6,848,300 | — | — |
| 2025-09-17 | $0.45 | $0.45 | 80,893,000 | — | — |
| 2025-09-16 | $0.47 | $0.47 | 2,351,400 | — | — |
| 2025-09-15 | $0.42 | $0.42 | 2,788,300 | — | — |
| 2025-09-12 | $0.40 | $0.40 | 7,424,200 | — | — |
| 2025-09-11 | $0.57 | $0.57 | 119,443,100 | — | — |
| 2025-09-10 | $0.39 | $0.39 | 1,713,800 | — | — |
| 2025-09-09 | $0.37 | $0.37 | 706,700 | — | — |
| 2025-09-08 | $0.33 | $0.33 | 1,359,300 | — | — |
| 2025-09-05 | $0.38 | $0.38 | 825,100 | — | — |
| 2025-09-04 | $0.41 | $0.41 | 498,500 | — | — |
| 2025-09-03 | $0.38 | $0.38 | 591,900 | — | — |
| 2025-09-02 | $0.43 | $0.43 | 2,832,800 | — | — |
| 2025-08-29 | $0.50 | $0.50 | 298,400 | — | — |
| 2025-08-28 | $0.50 | $0.50 | 356,000 | — | — |
| 2025-08-27 | $0.50 | $0.50 | 791,800 | — | — |
| 2025-08-26 | $0.49 | $0.49 | 297,200 | — | — |
| 2025-08-25 | $0.49 | $0.49 | 1,108,400 | — | — |
| 2025-08-22 | $0.48 | $0.48 | 782,400 | — | — |
| 2025-08-21 | $0.44 | $0.44 | 442,300 | — | — |
| 2025-08-20 | $0.43 | $0.43 | 303,800 | — | — |
| 2025-08-19 | $0.44 | $0.43 | 545,600 | — | — |
| 2025-08-18 | $0.46 | $0.46 | 982,400 | — | — |
| 2025-08-15 | $0.43 | $0.43 | 536,800 | — | — |
| 2025-08-14 | $0.43 | $0.43 | 887,000 | — | — |
| 2025-08-13 | $0.47 | $0.47 | 12,304,500 | — | — |
| 2025-08-12 | $0.46 | $0.46 | 2,418,300 | — | — |
| 2025-08-11 | $0.38 | $0.38 | 401,500 | — | — |
| 2025-08-08 | $0.39 | $0.39 | 320,100 | — | — |
| 2025-08-07 | $0.39 | $0.39 | 417,000 | — | — |
| 2025-08-06 | $0.39 | $0.39 | 419,100 | — | — |
| 2025-08-05 | $0.39 | $0.39 | 745,800 | — | — |
| 2025-08-04 | $0.40 | $0.40 | 542,200 | — | — |
| 2025-08-01 | $0.42 | $0.42 | 822,500 | — | — |
| 2025-07-31 | $0.43 | $0.43 | 526,200 | — | — |
| 2025-07-30 | $0.44 | $0.44 | 565,300 | — | — |
| 2025-07-29 | $0.45 | $0.44 | 713,500 | — | — |
| 2025-07-28 | $0.47 | $0.47 | 814,400 | — | — |
| 2025-07-25 | $0.44 | $0.44 | 451,900 | — | — |
| 2025-07-24 | $0.45 | $0.45 | 1,128,700 | — | — |
| 2025-07-23 | $0.49 | $0.49 | 1,270,500 | — | — |
| 2025-07-22 | $0.51 | $0.51 | 1,266,500 | — | — |
| 2025-07-21 | $0.50 | $0.50 | 981,100 | — | — |
| 2025-07-18 | $0.50 | $0.50 | 1,052,800 | — | — |
| 2025-07-17 | $0.54 | $0.54 | 1,864,000 | — | — |
| 2025-07-16 | $0.49 | $0.49 | 705,400 | — | — |
| 2025-07-15 | $0.49 | $0.49 | 1,489,900 | — | — |
| 2025-07-14 | $0.46 | $0.46 | 631,000 | — | — |
| 2025-07-11 | $0.43 | $0.43 | 882,500 | — | — |
| 2025-07-10 | $0.44 | $0.44 | 1,143,700 | — | — |
| 2025-07-09 | $0.48 | $0.48 | 959,200 | — | — |
| 2025-07-08 | $0.46 | $0.46 | 1,317,900 | — | — |
| 2025-07-07 | $0.43 | $0.43 | 754,200 | — | — |
| 2025-07-03 | $0.43 | $0.43 | 573,200 | — | — |
| 2025-07-02 | $0.45 | $0.44 | 757,800 | — | — |
| 2025-07-01 | $0.46 | $0.45 | 11,066,800 | — | — |
| 2025-06-30 | $0.49 | $0.49 | 833,400 | — | — |
| 2025-06-27 | $0.51 | $0.51 | 1,432,700 | — | — |
| 2025-06-26 | $0.48 | $0.48 | 1,314,800 | — | — |
| 2025-06-25 | $0.50 | $0.50 | 1,329,000 | — | — |
| 2025-06-24 | $0.52 | $0.52 | 1,765,800 | — | — |
| 2025-06-23 | $0.55 | $0.55 | 4,435,400 | — | — |
| 2025-06-20 | $0.53 | $0.53 | 1,866,400 | — | — |
| 2025-06-18 | $0.55 | $0.55 | 3,594,100 | — | — |
| 2025-06-17 | $0.57 | $0.57 | 4,440,900 | — | — |
| 2025-06-16 | $0.60 | $0.60 | 54,937,300 | — | — |
| 2025-06-13 | $0.54 | $0.54 | 9,028,100 | — | — |
| 2025-06-12 | $0.60 | $0.60 | 205,461,400 | — | — |
| 2025-06-11 | $0.49 | $0.49 | 713,700 | — | — |
| 2025-06-10 | $0.52 | $0.52 | 488,600 | — | — |
| 2025-06-09 | $0.54 | $0.54 | 482,600 | — | — |
| 2025-06-06 | $0.56 | $0.56 | 362,800 | — | — |
| 2025-06-05 | $0.58 | $0.58 | 108,500 | — | — |
| 2025-06-04 | $0.61 | $0.61 | 355,000 | — | — |
| 2025-06-03 | $0.61 | $0.61 | 556,900 | — | — |
| 2025-06-02 | $0.52 | $0.52 | 491,900 | — | — |
| 2025-05-30 | $0.51 | $0.51 | 591,400 | — | — |
| 2025-05-29 | $0.57 | $0.57 | 1,038,800 | — | — |
| 2025-05-28 | $0.67 | $0.67 | 14,148,400 | — | — |
| 2025-05-27 | $0.62 | $0.62 | 392,800 | — | — |
| 2025-05-23 | $0.60 | $0.60 | 424,100 | — | — |
| 2025-05-22 | $0.62 | $0.62 | 245,200 | — | — |
| 2025-05-21 | $0.63 | $0.63 | 309,700 | — | — |
| 2025-05-20 | $0.66 | $0.66 | 330,800 | — | — |
| 2025-05-19 | $0.68 | $0.68 | 169,700 | — | — |
| 2025-05-16 | $0.66 | $0.66 | 218,700 | — | — |
| 2025-05-15 | $0.68 | $0.68 | 307,800 | — | — |
| 2025-05-14 | $0.65 | $0.65 | 232,800 | — | — |
| 2025-05-13 | $0.72 | $0.72 | 151,900 | — | — |
| 2025-05-12 | $0.77 | $0.77 | 205,200 | — | — |
| 2025-05-09 | $0.80 | $0.80 | 151,000 | — | — |
| 2025-05-08 | $0.79 | $0.79 | 244,300 | — | — |
| 2025-05-07 | $0.87 | $0.87 | 174,400 | — | — |
| 2025-05-06 | $1.00 | $1.00 | 607,900 | — | — |
| 2025-05-05 | $1.00 | $1.00 | 184,200 | — | — |
| 2025-05-02 | $0.97 | $0.97 | 47,400 | — | — |
| 2025-05-01 | $0.97 | $0.97 | 175,000 | — | — |
| 2025-04-30 | $0.90 | $0.90 | 96,100 | — | — |
| 2025-04-29 | $0.88 | $0.88 | 173,000 | — | — |
| 2025-04-28 | $0.96 | $0.96 | 169,900 | — | — |
| 2025-04-25 | $1.00 | $1.00 | 179,700 | — | — |
| 2025-04-24 | $0.92 | $0.92 | 117,200 | — | — |
| 2025-04-23 | $0.88 | $0.88 | 177,500 | — | — |
| 2025-04-22 | $0.80 | $0.80 | 127,300 | — | — |
| 2025-04-21 | $0.82 | $0.82 | 170,700 | — | — |
| 2025-04-17 | $0.95 | $0.95 | 195,500 | — | — |
| 2025-04-16 | $0.90 | $0.90 | 171,400 | — | — |
| 2025-04-15 | $0.89 | $0.89 | 236,000 | — | — |
| 2025-04-14 | $0.92 | $0.92 | 273,100 | — | — |
| 2025-04-11 | $0.91 | $0.91 | 159,400 | — | — |
| 2025-04-10 | $0.98 | $0.97 | 237,900 | — | — |
| 2025-04-09 | $1.00 | $1.00 | 440,800 | — | — |
| 2025-04-08 | $0.80 | $0.80 | 176,600 | — | — |
| 2025-04-07 | $0.81 | $0.81 | 640,100 | — | — |
| 2025-04-04 | $0.73 | $0.73 | 234,200 | — | — |
| 2025-04-03 | $0.90 | $0.90 | 164,200 | — | — |
| 2025-04-02 | $1.07 | $1.07 | 75,300 | — | — |
| 2025-04-01 | $1.08 | $1.08 | 330,500 | — | — |
| 2025-03-31 | $1.14 | $1.14 | 118,700 | — | — |
| 2025-03-28 | $1.38 | $1.38 | 137,200 | — | — |
| 2025-03-27 | $1.40 | $1.40 | 52,500 | — | — |
| 2025-03-26 | $1.44 | $1.44 | 155,900 | — | — |
| 2025-03-25 | $1.65 | $1.65 | 171,200 | — | — |
| 2025-03-24 | $1.81 | $1.81 | 184,400 | — | — |
| 2025-03-21 | $2.20 | $2.20 | 116,200 | — | — |
| 2025-03-20 | $2.36 | $2.36 | 75,100 | — | — |
| 2025-03-19 | $2.51 | $2.51 | 122,400 | — | — |
| 2025-03-18 | $2.29 | $2.29 | 183,600 | — | — |
| 2025-03-17 | $2.18 | $2.18 | 232,800 | — | — |
| 2025-03-14 | $1.70 | $1.70 | 86,400 | — | — |
| 2025-03-13 | $1.40 | $1.40 | 57,300 | — | — |
| 2025-03-12 | $1.38 | $1.38 | 115,800 | — | — |
| 2025-03-11 | $1.45 | $1.45 | 171,500 | — | — |
| 2025-03-10 | $1.48 | $1.48 | 272,500 | — | — |
| 2025-03-07 | $1.87 | $1.87 | 113,700 | — | — |
| 2025-03-06 | $1.91 | $1.91 | 73,700 | — | — |
| 2025-03-05 | $2.05 | $2.05 | 94,200 | — | — |
| 2025-03-04 | $2.09 | $2.09 | 225,400 | — | — |
| 2025-03-03 | $1.94 | $1.94 | 179,300 | — | — |
| 2025-02-28 | $2.14 | $2.14 | 256,700 | — | — |
| 2025-02-27 | $2.45 | $2.45 | 564,400 | — | — |
| 2025-02-26 | $2.54 | $2.54 | 76,700 | — | — |
| 2025-02-25 | $2.55 | $2.55 | 174,300 | — | — |
| 2025-02-24 | $2.74 | $2.74 | 192,400 | — | — |
| 2025-02-21 | $2.84 | $2.84 | 253,300 | — | — |
| 2025-02-20 | $3.07 | $3.07 | 294,800 | — | — |
| 2025-02-19 | $3.08 | $3.08 | 376,700 | — | — |
| 2025-02-18 | $2.75 | $2.75 | 350,700 | — | — |
| 2025-02-14 | $2.40 | $2.40 | 136,700 | — | — |
| 2025-02-13 | $2.46 | $2.46 | 125,600 | — | — |
| 2025-02-12 | $2.46 | $2.46 | 103,500 | — | — |
| 2025-02-11 | $2.45 | $2.45 | 176,100 | — | — |
| 2025-02-10 | $2.55 | $2.55 | 344,300 | — | — |
| 2025-02-07 | $2.41 | $2.41 | 140,700 | — | — |
| 2025-02-06 | $2.48 | $2.48 | 259,700 | — | — |
| 2025-02-05 | $2.60 | $2.60 | 169,600 | — | — |
| 2025-02-04 | $2.59 | $2.59 | 243,700 | — | — |
| 2025-02-03 | $2.54 | $2.54 | 320,100 | — | — |
| 2025-01-31 | $2.70 | $2.70 | 609,600 | — | — |
| 2025-01-30 | $2.94 | $2.94 | 376,000 | — | — |
| 2025-01-29 | $2.97 | $2.97 | 358,600 | — | — |
| 2025-01-28 | $2.94 | $2.94 | 202,300 | — | — |
| 2025-01-27 | $2.87 | $2.87 | 365,400 | — | — |
| 2025-01-24 | $2.94 | $2.94 | 575,100 | — | — |
| 2025-01-23 | $2.90 | $2.90 | 1,588,700 | — | — |
| 2025-01-22 | $3.02 | $3.02 | 30,524,600 | — | — |
| 2025-01-21 | $2.74 | $2.74 | 3,587,200 | — | — |
| 2025-01-17 | $2.99 | $2.99 | 263,400 | — | — |
| 2025-01-16 | $3.00 | $3.00 | 132,600 | — | — |
| 2025-01-15 | $3.00 | $3.00 | 262,800 | — | — |
| 2025-01-14 | $3.39 | $3.39 | 150,600 | — | — |
| 2025-01-13 | $3.63 | $3.63 | 180,500 | — | — |
| 2025-01-10 | $3.46 | $3.46 | 436,100 | — | — |
| 2025-01-08 | $4.46 | $4.46 | 161,700 | — | — |
| 2025-01-07 | $4.63 | $4.63 | 294,100 | — | — |
| 2025-01-06 | $5.05 | $5.05 | 1,180,100 | — | — |
| 2025-01-03 | $4.20 | $4.20 | 669,300 | — | — |
| 2025-01-02 | $4.89 | $4.89 | 1,244,300 | — | — |