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
- 2021-06-30 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 | $2.24 | $2.24 | 1,135,600 | — | — |
| 2025-12-30 | $2.20 | $2.20 | 696,900 | — | — |
| 2025-12-29 | $2.20 | $2.20 | 1,507,600 | — | — |
| 2025-12-26 | $2.53 | $2.53 | 692,900 | — | — |
| 2025-12-24 | $2.57 | $2.57 | 409,300 | — | — |
| 2025-12-23 | $2.50 | $2.50 | 956,500 | — | — |
| 2025-12-22 | $2.46 | $2.46 | 613,200 | — | — |
| 2025-12-19 | $2.37 | $2.37 | 1,397,400 | — | — |
| 2025-12-18 | $2.47 | $2.47 | 3,261,100 | — | — |
| 2025-12-17 | $2.35 | $2.35 | 2,230,100 | — | — |
| 2025-12-16 | $2.20 | $2.20 | 2,022,700 | — | — |
| 2025-12-15 | $2.08 | $2.08 | 1,334,600 | — | — |
| 2025-12-12 | $2.21 | $2.21 | 819,000 | — | — |
| 2025-12-11 | $2.22 | $2.22 | 939,200 | — | — |
| 2025-12-10 | $2.17 | $2.17 | 1,019,200 | — | — |
| 2025-12-09 | $2.21 | $2.21 | 1,178,600 | — | — |
| 2025-12-08 | $2.35 | $2.35 | 1,117,200 | — | — |
| 2025-12-05 | $2.34 | $2.34 | 1,571,300 | — | — |
| 2025-12-04 | $2.57 | $2.57 | 1,344,300 | — | — |
| 2025-12-03 | $2.46 | $2.46 | 1,048,800 | — | — |
| 2025-12-02 | $2.25 | $2.25 | 1,095,200 | — | — |
| 2025-12-01 | $2.26 | $2.26 | 1,137,000 | — | — |
| 2025-11-28 | $2.22 | $2.22 | 1,126,600 | — | — |
| 2025-11-26 | $2.12 | $2.12 | 1,581,100 | — | — |
| 2025-11-25 | $2.10 | $2.10 | 1,267,000 | — | — |
| 2025-11-24 | $2.14 | $2.14 | 918,800 | — | — |
| 2025-11-21 | $2.19 | $2.19 | 1,527,100 | — | — |
| 2025-11-20 | $2.09 | $2.09 | 1,124,400 | — | — |
| 2025-11-19 | $2.32 | $2.32 | 1,197,500 | — | — |
| 2025-11-18 | $2.28 | $2.28 | 1,587,800 | — | — |
| 2025-11-17 | $2.25 | $2.25 | 911,200 | — | — |
| 2025-11-14 | $2.41 | $2.41 | 1,336,900 | — | — |
| 2025-11-13 | $2.28 | $2.28 | 2,663,000 | — | — |
| 2025-11-12 | $2.68 | $2.68 | 1,671,200 | — | — |
| 2025-11-11 | $2.80 | $2.80 | 893,800 | — | — |
| 2025-11-10 | $2.70 | $2.70 | 2,093,800 | — | — |
| 2025-11-07 | $2.89 | $2.89 | 2,056,700 | — | — |
| 2025-11-06 | $2.81 | $2.81 | 1,909,400 | — | — |
| 2025-11-05 | $2.70 | $2.70 | 1,185,000 | — | — |
| 2025-11-04 | $2.80 | $2.80 | 1,083,200 | — | — |
| 2025-11-03 | $2.85 | $2.85 | 3,347,800 | — | — |
| 2025-10-31 | $3.06 | $3.06 | 999,800 | — | — |
| 2025-10-30 | $3.08 | $3.08 | 1,492,100 | — | — |
| 2025-10-29 | $3.10 | $3.10 | 1,464,400 | — | — |
| 2025-10-28 | $3.04 | $3.04 | 1,732,800 | — | — |
| 2025-10-27 | $3.22 | $3.22 | 2,423,400 | — | — |
| 2025-10-24 | $3.20 | $3.20 | 649,500 | — | — |
| 2025-10-23 | $3.19 | $3.19 | 1,122,900 | — | — |
| 2025-10-22 | $3.16 | $3.16 | 1,364,600 | — | — |
| 2025-10-21 | $3.30 | $3.30 | 2,035,600 | — | — |
| 2025-10-20 | $3.29 | $3.29 | 1,889,900 | — | — |
| 2025-10-17 | $2.97 | $2.97 | 790,100 | — | — |
| 2025-10-16 | $3.04 | $3.04 | 1,516,400 | — | — |
| 2025-10-15 | $3.17 | $3.17 | 1,245,500 | — | — |
| 2025-10-14 | $3.09 | $3.09 | 1,570,400 | — | — |
| 2025-10-13 | $2.99 | $2.99 | 1,965,600 | — | — |
| 2025-10-10 | $3.02 | $3.02 | 3,709,200 | — | — |
| 2025-10-09 | $3.30 | $3.30 | 4,438,100 | — | — |
| 2025-10-08 | $3.26 | $3.26 | 7,802,500 | — | — |
| 2025-10-07 | $2.96 | $2.96 | 3,488,400 | — | — |
| 2025-10-06 | $2.90 | $2.90 | 2,109,200 | — | — |
| 2025-10-03 | $2.74 | $2.74 | 2,046,500 | — | — |
| 2025-10-02 | $2.78 | $2.78 | 1,386,900 | — | — |
| 2025-10-01 | $2.60 | $2.60 | 1,788,700 | — | — |
| 2025-09-30 | $2.42 | $2.42 | 1,894,600 | — | — |
| 2025-09-29 | $2.48 | $2.48 | 1,118,600 | — | — |
| 2025-09-26 | $2.49 | $2.49 | 1,029,300 | — | — |
| 2025-09-25 | $2.62 | $2.62 | 785,400 | — | — |
| 2025-09-24 | $2.72 | $2.72 | 604,000 | — | — |
| 2025-09-23 | $2.74 | $2.74 | 1,109,000 | — | — |
| 2025-09-22 | $2.81 | $2.81 | 1,328,000 | — | — |
| 2025-09-19 | $2.68 | $2.68 | 1,926,000 | — | — |
| 2025-09-18 | $2.71 | $2.71 | 1,305,000 | — | — |
| 2025-09-17 | $2.53 | $2.53 | 1,761,100 | — | — |
| 2025-09-16 | $2.62 | $2.62 | 1,188,900 | — | — |
| 2025-09-15 | $2.45 | $2.45 | 1,873,800 | — | — |
| 2025-09-12 | $2.48 | $2.48 | 8,276,500 | — | — |
| 2025-09-11 | $2.98 | $2.98 | 13,552,400 | — | — |
| 2025-09-10 | $2.16 | $2.16 | 1,117,700 | — | — |
| 2025-09-09 | $2.21 | $2.21 | 1,535,600 | — | — |
| 2025-09-08 | $2.16 | $2.16 | 2,182,500 | — | — |
| 2025-09-05 | $2.25 | $2.25 | 1,403,200 | — | — |
| 2025-09-04 | $2.30 | $2.30 | 1,123,600 | — | — |
| 2025-09-03 | $2.36 | $2.36 | 1,088,900 | — | — |
| 2025-09-02 | $2.30 | $2.30 | 1,252,600 | — | — |
| 2025-08-29 | $2.36 | $2.36 | 1,080,100 | — | — |
| 2025-08-28 | $2.50 | $2.50 | 993,100 | — | — |
| 2025-08-27 | $2.49 | $2.49 | 1,559,300 | — | — |
| 2025-08-26 | $2.38 | $2.38 | 1,770,900 | — | — |
| 2025-08-25 | $2.35 | $2.35 | 1,124,200 | — | — |
| 2025-08-22 | $2.41 | $2.41 | 1,580,200 | — | — |
| 2025-08-21 | $2.32 | $2.32 | 887,700 | — | — |
| 2025-08-20 | $2.28 | $2.28 | 1,474,000 | — | — |
| 2025-08-19 | $2.33 | $2.33 | 1,618,200 | — | — |
| 2025-08-18 | $2.54 | $2.54 | 2,730,500 | — | — |
| 2025-08-15 | $2.36 | $2.36 | 2,036,300 | — | — |
| 2025-08-14 | $2.42 | $2.42 | 2,436,700 | — | — |
| 2025-08-13 | $2.37 | $2.37 | 2,514,200 | — | — |
| 2025-08-12 | $2.24 | $2.24 | 2,698,400 | — | — |
| 2025-08-11 | $2.26 | $2.26 | 2,919,500 | — | — |
| 2025-08-08 | $2.59 | $2.59 | 2,350,700 | — | — |
| 2025-08-07 | $2.57 | $2.57 | 2,766,700 | — | — |
| 2025-08-06 | $2.88 | $2.88 | 3,175,600 | — | — |
| 2025-08-05 | $3.18 | $3.18 | 2,579,600 | — | — |
| 2025-08-04 | $3.26 | $3.26 | 7,068,100 | — | — |
| 2025-08-01 | $2.82 | $2.82 | 1,333,400 | — | — |
| 2025-07-31 | $2.77 | $2.77 | 3,608,600 | — | — |
| 2025-07-30 | $2.69 | $2.69 | 1,218,500 | — | — |
| 2025-07-29 | $2.77 | $2.77 | 2,516,300 | — | — |
| 2025-07-28 | $3.08 | $3.08 | 3,183,200 | — | — |
| 2025-07-25 | $3.29 | $3.29 | 2,791,600 | — | — |
| 2025-07-24 | $3.26 | $3.26 | 3,625,100 | — | — |
| 2025-07-23 | $3.22 | $3.22 | 5,604,300 | — | — |
| 2025-07-22 | $3.05 | $3.05 | 4,576,300 | — | — |
| 2025-07-21 | $3.22 | $3.22 | 3,977,800 | — | — |
| 2025-07-18 | $3.15 | $3.15 | 6,584,300 | — | — |
| 2025-07-17 | $3.52 | $3.52 | 7,530,000 | — | — |
| 2025-07-16 | $3.73 | $3.73 | 11,447,400 | — | — |
| 2025-07-15 | $3.37 | $3.37 | 34,603,400 | — | — |
| 2025-07-14 | $3.69 | $3.69 | 24,459,100 | — | — |
| 2025-07-11 | $4.54 | $4.54 | 17,749,300 | — | — |
| 2025-07-10 | $5.18 | $5.18 | 73,417,500 | — | — |
| 2025-07-09 | $4.34 | $4.34 | 210,543,100 | — | — |
| 2025-07-08 | $3.73 | $3.73 | 343,425,200 | — | — |
| 2025-07-07 | $0.61 | $0.61 | 820,400 | — | — |
| 2025-07-03 | $0.64 | $0.64 | 1,540,600 | — | — |
| 2025-07-02 | $0.58 | $0.58 | 460,300 | — | — |
| 2025-07-01 | $0.57 | $0.57 | 1,046,200 | — | — |
| 2025-06-30 | $0.59 | $0.59 | 1,617,700 | — | — |
| 2025-06-27 | $0.67 | $0.67 | 12,370,600 | — | — |
| 2025-06-26 | $0.72 | $0.72 | 876,900 | — | — |
| 2025-06-25 | $0.77 | $0.77 | 3,075,300 | — | — |
| 2025-06-24 | $0.65 | $0.65 | 1,771,000 | — | — |
| 2025-06-23 | $0.61 | $0.61 | 2,066,800 | — | — |
| 2025-06-20 | $0.66 | $0.66 | 1,804,700 | — | — |
| 2025-06-18 | $0.70 | $0.70 | 1,279,300 | — | — |
| 2025-06-17 | $0.86 | $0.86 | 1,159,300 | — | — |
| 2025-06-16 | $0.99 | $0.99 | 757,100 | — | — |
| 2025-06-13 | $0.84 | $0.84 | 297,300 | — | — |
| 2025-06-12 | $0.90 | $0.90 | 520,300 | — | — |
| 2025-06-11 | $0.94 | $0.94 | 385,400 | — | — |
| 2025-06-10 | $1.00 | $1.00 | 412,500 | — | — |
| 2025-06-09 | $0.98 | $0.98 | 515,600 | — | — |
| 2025-06-06 | $0.98 | $0.98 | 971,400 | — | — |
| 2025-06-05 | $0.79 | $0.79 | 460,200 | — | — |
| 2025-06-04 | $0.79 | $0.79 | 442,200 | — | — |
| 2025-06-03 | $0.78 | $0.78 | 454,800 | — | — |
| 2025-06-02 | $0.75 | $0.75 | 441,800 | — | — |
| 2025-05-30 | $0.72 | $0.72 | 393,100 | — | — |
| 2025-05-29 | $0.72 | $0.72 | 496,800 | — | — |
| 2025-05-28 | $0.71 | $0.71 | 364,100 | — | — |
| 2025-05-27 | $0.73 | $0.73 | 943,100 | — | — |
| 2025-05-23 | $0.71 | $0.71 | 637,900 | — | — |
| 2025-05-22 | $0.74 | $0.74 | 605,200 | — | — |
| 2025-05-21 | $0.77 | $0.77 | 583,200 | — | — |
| 2025-05-20 | $0.79 | $0.79 | 343,000 | — | — |
| 2025-05-19 | $0.81 | $0.81 | 518,400 | — | — |
| 2025-05-16 | $0.81 | $0.81 | 594,800 | — | — |
| 2025-05-15 | $0.85 | $0.85 | 518,900 | — | — |
| 2025-05-14 | $0.77 | $0.77 | 361,600 | — | — |
| 2025-05-13 | $0.87 | $0.87 | 638,100 | — | — |
| 2025-05-12 | $0.75 | $0.75 | 625,200 | — | — |
| 2025-05-09 | $0.72 | $0.72 | 463,100 | — | — |
| 2025-05-08 | $0.70 | $0.70 | 530,900 | — | — |
| 2025-05-07 | $0.64 | $0.64 | 533,100 | — | — |
| 2025-05-06 | $0.69 | $0.69 | 680,000 | — | — |
| 2025-05-05 | $0.75 | $0.75 | 794,500 | — | — |
| 2025-05-02 | $0.79 | $0.79 | 1,360,200 | — | — |
| 2025-05-01 | $0.85 | $0.85 | 466,700 | — | — |
| 2025-04-30 | $0.89 | $0.89 | 1,091,700 | — | — |
| 2025-04-29 | $1.08 | $1.08 | 764,700 | — | — |
| 2025-04-28 | $1.03 | $1.03 | 637,600 | — | — |
| 2025-04-25 | $1.02 | $1.02 | 847,600 | — | — |
| 2025-04-24 | $0.99 | $0.99 | 1,191,000 | — | — |
| 2025-04-23 | $0.91 | $0.91 | 1,882,200 | — | — |
| 2025-04-22 | $0.75 | $0.75 | 1,493,600 | — | — |
| 2025-04-21 | $0.73 | $0.73 | 578,800 | — | — |
| 2025-04-17 | $0.79 | $0.79 | 1,019,800 | — | — |
| 2025-04-16 | $0.80 | $0.80 | 2,263,200 | — | — |
| 2025-04-15 | $0.71 | $0.71 | 4,885,400 | — | — |
| 2025-04-14 | $0.74 | $0.74 | 739,500 | — | — |
| 2025-04-11 | $0.73 | $0.73 | 606,300 | — | — |
| 2025-04-10 | $0.61 | $0.61 | 1,465,800 | — | — |
| 2025-04-09 | $0.58 | $0.58 | 771,200 | — | — |
| 2025-04-08 | $0.51 | $0.51 | 828,700 | — | — |
| 2025-04-07 | $0.59 | $0.59 | 520,800 | — | — |
| 2025-04-04 | $0.60 | $0.60 | 4,881,000 | — | — |
| 2025-04-03 | $0.71 | $0.71 | 515,700 | — | — |
| 2025-04-02 | $0.84 | $0.84 | 651,500 | — | — |
| 2025-04-01 | $0.83 | $0.83 | 1,058,900 | — | — |
| 2025-03-31 | $0.88 | $0.88 | 363,000 | — | — |
| 2025-03-28 | $0.91 | $0.91 | 403,300 | — | — |
| 2025-03-27 | $0.94 | $0.94 | 298,200 | — | — |
| 2025-03-26 | $0.94 | $0.94 | 285,800 | — | — |
| 2025-03-25 | $1.01 | $1.01 | 241,400 | — | — |
| 2025-03-24 | $1.02 | $1.02 | 240,800 | — | — |
| 2025-03-21 | $0.96 | $0.96 | 824,600 | — | — |
| 2025-03-20 | $0.94 | $0.94 | 257,500 | — | — |
| 2025-03-19 | $0.99 | $0.99 | 191,200 | — | — |
| 2025-03-18 | $0.97 | $0.97 | 471,100 | — | — |
| 2025-03-17 | $1.04 | $1.04 | 240,700 | — | — |
| 2025-03-14 | $0.98 | $0.98 | 480,700 | — | — |
| 2025-03-13 | $0.95 | $0.95 | 490,800 | — | — |
| 2025-03-12 | $0.99 | $0.99 | 768,000 | — | — |
| 2025-03-11 | $1.05 | $1.05 | 252,000 | — | — |
| 2025-03-10 | $0.98 | $0.98 | 415,800 | — | — |
| 2025-03-07 | $1.05 | $1.05 | 281,400 | — | — |
| 2025-03-06 | $1.04 | $1.04 | 960,300 | — | — |
| 2025-03-05 | $1.04 | $1.04 | 805,100 | — | — |
| 2025-03-04 | $1.03 | $1.03 | 1,628,900 | — | — |
| 2025-03-03 | $1.10 | $1.10 | 1,653,900 | — | — |
| 2025-02-28 | $1.23 | $1.23 | 692,800 | — | — |
| 2025-02-27 | $1.26 | $1.26 | 288,000 | — | — |
| 2025-02-26 | $1.30 | $1.30 | 487,700 | — | — |
| 2025-02-25 | $1.46 | $1.46 | 395,500 | — | — |
| 2025-02-24 | $1.50 | $1.50 | 320,500 | — | — |
| 2025-02-21 | $1.50 | $1.50 | 320,800 | — | — |
| 2025-02-20 | $1.52 | $1.52 | 196,300 | — | — |
| 2025-02-19 | $1.57 | $1.57 | 210,500 | — | — |
| 2025-02-18 | $1.53 | $1.53 | 195,500 | — | — |
| 2025-02-14 | $1.61 | $1.61 | 203,600 | — | — |
| 2025-02-13 | $1.60 | $1.60 | 370,200 | — | — |
| 2025-02-12 | $1.54 | $1.54 | 1,227,200 | — | — |
| 2025-02-11 | $1.55 | $1.55 | 235,400 | — | — |
| 2025-02-10 | $1.59 | $1.59 | 175,400 | — | — |
| 2025-02-07 | $1.56 | $1.56 | 288,300 | — | — |
| 2025-02-06 | $1.66 | $1.66 | 287,900 | — | — |
| 2025-02-05 | $1.67 | $1.67 | 562,100 | — | — |
| 2025-02-04 | $1.58 | $1.58 | 295,400 | — | — |
| 2025-02-03 | $1.55 | $1.55 | 343,300 | — | — |
| 2025-01-31 | $1.65 | $1.65 | 384,200 | — | — |
| 2025-01-30 | $1.67 | $1.67 | 349,400 | — | — |
| 2025-01-29 | $1.60 | $1.60 | 341,600 | — | — |
| 2025-01-28 | $1.62 | $1.62 | 167,000 | — | — |
| 2025-01-27 | $1.65 | $1.65 | 459,700 | — | — |
| 2025-01-24 | $1.72 | $1.72 | 266,000 | — | — |
| 2025-01-23 | $1.70 | $1.70 | 163,900 | — | — |
| 2025-01-22 | $1.67 | $1.67 | 350,700 | — | — |
| 2025-01-21 | $1.79 | $1.79 | 428,400 | — | — |
| 2025-01-17 | $1.66 | $1.66 | 295,100 | — | — |
| 2025-01-16 | $1.65 | $1.65 | 887,500 | — | — |
| 2025-01-15 | $1.58 | $1.58 | 557,600 | — | — |
| 2025-01-14 | $1.58 | $1.58 | 393,000 | — | — |
| 2025-01-13 | $1.65 | $1.65 | 490,200 | — | — |
| 2025-01-10 | $1.62 | $1.62 | 553,100 | — | — |
| 2025-01-08 | $1.66 | $1.66 | 283,600 | — | — |
| 2025-01-07 | $1.83 | $1.83 | 572,400 | — | — |
| 2025-01-06 | $1.81 | $1.81 | 676,000 | — | — |
| 2025-01-03 | $1.86 | $1.86 | 792,400 | — | — |
| 2025-01-02 | $1.73 | $1.73 | 879,300 | — | — |