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
- 2017-08-29 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 | $1.38 | $1.38 | 2,649,500 | — | — |
| 2025-12-30 | $1.41 | $1.41 | 3,556,300 | — | — |
| 2025-12-29 | $1.49 | $1.49 | 3,890,700 | — | — |
| 2025-12-26 | $1.56 | $1.56 | 2,145,900 | — | — |
| 2025-12-24 | $1.58 | $1.58 | 1,797,400 | — | — |
| 2025-12-23 | $1.60 | $1.60 | 2,451,500 | — | — |
| 2025-12-22 | $1.57 | $1.57 | 2,725,500 | — | — |
| 2025-12-19 | $1.59 | $1.59 | 8,383,400 | — | — |
| 2025-12-18 | $1.55 | $1.55 | 3,969,400 | — | — |
| 2025-12-17 | $1.62 | $1.62 | 2,358,700 | — | — |
| 2025-12-16 | $1.64 | $1.64 | 2,092,000 | — | — |
| 2025-12-15 | $1.67 | $1.67 | 4,268,900 | — | — |
| 2025-12-12 | $1.75 | $1.75 | 2,255,100 | — | — |
| 2025-12-11 | $1.87 | $1.87 | 1,281,200 | — | — |
| 2025-12-10 | $1.92 | $1.92 | 2,026,200 | — | — |
| 2025-12-09 | $1.95 | $1.95 | 1,639,700 | — | — |
| 2025-12-08 | $1.85 | $1.85 | 1,991,400 | — | — |
| 2025-12-05 | $1.89 | $1.89 | 2,072,300 | — | — |
| 2025-12-04 | $1.93 | $1.93 | 2,693,500 | — | — |
| 2025-12-03 | $1.79 | $1.79 | 1,662,100 | — | — |
| 2025-12-02 | $1.73 | $1.73 | 1,217,600 | — | — |
| 2025-12-01 | $1.70 | $1.70 | 3,467,400 | — | — |
| 2025-11-28 | $1.76 | $1.76 | 1,291,100 | — | — |
| 2025-11-26 | $1.71 | $1.71 | 3,236,500 | — | — |
| 2025-11-25 | $1.72 | $1.72 | 2,307,000 | — | — |
| 2025-11-24 | $1.73 | $1.73 | 2,946,200 | — | — |
| 2025-11-21 | $1.73 | $1.73 | 4,414,300 | — | — |
| 2025-11-20 | $1.75 | $1.75 | 3,416,700 | — | — |
| 2025-11-19 | $1.91 | $1.91 | 2,586,800 | — | — |
| 2025-11-18 | $2.00 | $2.00 | 3,374,300 | — | — |
| 2025-11-17 | $1.93 | $1.93 | 3,975,500 | — | — |
| 2025-11-14 | $2.14 | $2.14 | 8,335,600 | — | — |
| 2025-11-13 | $2.04 | $2.04 | 5,974,700 | — | — |
| 2025-11-12 | $2.20 | $2.20 | 3,052,500 | — | — |
| 2025-11-11 | $2.18 | $2.18 | 3,590,300 | — | — |
| 2025-11-10 | $2.17 | $2.17 | 3,158,500 | — | — |
| 2025-11-07 | $2.23 | $2.23 | 4,505,500 | — | — |
| 2025-11-06 | $2.16 | $2.16 | 2,675,100 | — | — |
| 2025-11-05 | $2.31 | $2.31 | 2,339,900 | — | — |
| 2025-11-04 | $2.31 | $2.31 | 4,091,300 | — | — |
| 2025-11-03 | $2.51 | $2.51 | 2,626,700 | — | — |
| 2025-10-31 | $2.53 | $2.53 | 2,938,700 | — | — |
| 2025-10-30 | $2.45 | $2.45 | 3,601,300 | — | — |
| 2025-10-29 | $2.56 | $2.56 | 5,772,000 | — | — |
| 2025-10-28 | $2.73 | $2.73 | 5,668,600 | — | — |
| 2025-10-27 | $2.93 | $2.93 | 7,124,800 | — | — |
| 2025-10-24 | $2.84 | $2.84 | 7,481,800 | — | — |
| 2025-10-23 | $2.65 | $2.65 | 4,783,200 | — | — |
| 2025-10-22 | $2.66 | $2.66 | 8,737,900 | — | — |
| 2025-10-21 | $2.90 | $2.90 | 8,168,200 | — | — |
| 2025-10-20 | $3.05 | $3.05 | 16,318,300 | — | — |
| 2025-10-17 | $3.20 | $3.20 | 25,181,000 | — | — |
| 2025-10-16 | $2.60 | $2.60 | 13,730,400 | — | — |
| 2025-10-15 | $2.62 | $2.62 | 11,299,600 | — | — |
| 2025-10-14 | $2.52 | $2.52 | 26,440,400 | — | — |
| 2025-10-13 | $2.08 | $2.08 | 4,576,700 | — | — |
| 2025-10-10 | $2.03 | $2.03 | 10,773,900 | — | — |
| 2025-10-09 | $1.96 | $1.96 | 8,359,700 | — | — |
| 2025-10-08 | $1.99 | $1.99 | 10,035,900 | — | — |
| 2025-10-07 | $2.11 | $2.11 | 23,840,300 | — | — |
| 2025-10-06 | $1.81 | $1.81 | 5,546,900 | — | — |
| 2025-10-03 | $1.65 | $1.65 | 4,377,900 | — | — |
| 2025-10-02 | $1.62 | $1.62 | 2,599,700 | — | — |
| 2025-10-01 | $1.62 | $1.62 | 2,835,000 | — | — |
| 2025-09-30 | $1.57 | $1.57 | 4,672,400 | — | — |
| 2025-09-29 | $1.69 | $1.69 | 2,687,200 | — | — |
| 2025-09-26 | $1.75 | $1.75 | 2,003,100 | — | — |
| 2025-09-25 | $1.75 | $1.75 | 4,289,600 | — | — |
| 2025-09-24 | $1.79 | $1.79 | 3,429,100 | — | — |
| 2025-09-23 | $1.82 | $1.82 | 5,816,000 | — | — |
| 2025-09-22 | $1.89 | $1.89 | 7,783,100 | — | — |
| 2025-09-19 | $1.79 | $1.79 | 10,076,500 | — | — |
| 2025-09-18 | $1.63 | $1.63 | 6,296,800 | — | — |
| 2025-09-17 | $1.47 | $1.47 | 4,145,900 | — | — |
| 2025-09-16 | $1.44 | $1.44 | 3,521,800 | — | — |
| 2025-09-15 | $1.42 | $1.42 | 7,462,400 | — | — |
| 2025-09-12 | $1.20 | $1.20 | 1,605,700 | — | — |
| 2025-09-11 | $1.19 | $1.19 | 1,538,100 | — | — |
| 2025-09-10 | $1.11 | $1.11 | 2,040,200 | — | — |
| 2025-09-09 | $1.21 | $1.21 | 2,399,500 | — | — |
| 2025-09-08 | $1.10 | $1.10 | 1,108,400 | — | — |
| 2025-09-05 | $1.09 | $1.09 | 793,200 | — | — |
| 2025-09-04 | $1.07 | $1.07 | 1,028,500 | — | — |
| 2025-09-03 | $1.10 | $1.10 | 714,300 | — | — |
| 2025-09-02 | $1.09 | $1.09 | 1,417,200 | — | — |
| 2025-08-29 | $1.12 | $1.12 | 2,232,200 | — | — |
| 2025-08-28 | $1.17 | $1.17 | 1,126,000 | — | — |
| 2025-08-27 | $1.20 | $1.20 | 1,381,000 | — | — |
| 2025-08-26 | $1.18 | $1.18 | 1,178,500 | — | — |
| 2025-08-25 | $1.17 | $1.17 | 1,484,100 | — | — |
| 2025-08-22 | $1.17 | $1.17 | 2,441,100 | — | — |
| 2025-08-21 | $1.10 | $1.10 | 2,123,600 | — | — |
| 2025-08-20 | $1.07 | $1.07 | 2,094,000 | — | — |
| 2025-08-19 | $1.05 | $1.05 | 1,820,700 | — | — |
| 2025-08-18 | $1.08 | $1.08 | 1,072,600 | — | — |
| 2025-08-15 | $1.08 | $1.08 | 1,718,100 | — | — |
| 2025-08-14 | $1.11 | $1.11 | 1,450,700 | — | — |
| 2025-08-13 | $1.16 | $1.16 | 3,343,300 | — | — |
| 2025-08-12 | $1.11 | $1.11 | 4,043,500 | — | — |
| 2025-08-11 | $1.09 | $1.09 | 2,026,900 | — | — |
| 2025-08-08 | $1.10 | $1.10 | 1,521,600 | — | — |
| 2025-08-07 | $1.06 | $1.06 | 1,731,400 | — | — |
| 2025-08-06 | $1.08 | $1.08 | 1,144,900 | — | — |
| 2025-08-05 | $1.10 | $1.10 | 1,915,600 | — | — |
| 2025-08-04 | $1.11 | $1.11 | 2,309,900 | — | — |
| 2025-08-01 | $1.10 | $1.10 | 2,007,700 | — | — |
| 2025-07-31 | $1.13 | $1.13 | 1,269,900 | — | — |
| 2025-07-30 | $1.10 | $1.10 | 2,441,000 | — | — |
| 2025-07-29 | $1.13 | $1.13 | 3,903,100 | — | — |
| 2025-07-28 | $1.22 | $1.22 | 2,949,900 | — | — |
| 2025-07-25 | $1.25 | $1.25 | 2,709,400 | — | — |
| 2025-07-24 | $1.34 | $1.34 | 2,593,100 | — | — |
| 2025-07-23 | $1.39 | $1.39 | 2,659,500 | — | — |
| 2025-07-22 | $1.34 | $1.34 | 3,835,900 | — | — |
| 2025-07-21 | $1.35 | $1.35 | 3,120,400 | — | — |
| 2025-07-18 | $1.34 | $1.34 | 1,863,200 | — | — |
| 2025-07-17 | $1.34 | $1.34 | 3,536,600 | — | — |
| 2025-07-16 | $1.27 | $1.27 | 2,155,900 | — | — |
| 2025-07-15 | $1.21 | $1.21 | 2,620,000 | — | — |
| 2025-07-14 | $1.23 | $1.23 | 1,794,000 | — | — |
| 2025-07-11 | $1.23 | $1.23 | 2,254,100 | — | — |
| 2025-07-10 | $1.23 | $1.23 | 1,795,300 | — | — |
| 2025-07-09 | $1.23 | $1.23 | 1,902,000 | — | — |
| 2025-07-08 | $1.21 | $1.21 | 3,413,000 | — | — |
| 2025-07-07 | $1.25 | $1.25 | 2,645,800 | — | — |
| 2025-07-03 | $1.23 | $1.23 | 2,040,900 | — | — |
| 2025-07-02 | $1.20 | $1.20 | 4,197,100 | — | — |
| 2025-07-01 | $1.10 | $1.10 | 7,039,800 | — | — |
| 2025-06-30 | $1.16 | $1.16 | 3,983,700 | — | — |
| 2025-06-27 | $1.14 | $1.14 | 12,694,400 | — | — |
| 2025-06-26 | $1.25 | $1.25 | 2,502,400 | — | — |
| 2025-06-25 | $1.20 | $1.20 | 3,953,600 | — | — |
| 2025-06-24 | $1.16 | $1.16 | 3,546,100 | — | — |
| 2025-06-23 | $1.12 | $1.12 | 3,605,200 | — | — |
| 2025-06-20 | $1.16 | $1.16 | 4,381,500 | — | — |
| 2025-06-18 | $1.24 | $1.24 | 2,704,700 | — | — |
| 2025-06-17 | $1.19 | $1.19 | 3,444,800 | — | — |
| 2025-06-16 | $1.30 | $1.30 | 3,584,900 | — | — |
| 2025-06-13 | $1.27 | $1.27 | 4,317,400 | — | — |
| 2025-06-12 | $1.37 | $1.37 | 2,263,500 | — | — |
| 2025-06-11 | $1.37 | $1.37 | 4,351,500 | — | — |
| 2025-06-10 | $1.35 | $1.35 | 4,171,200 | — | — |
| 2025-06-09 | $1.45 | $1.45 | 4,567,400 | — | — |
| 2025-06-06 | $1.42 | $1.42 | 7,959,800 | — | — |
| 2025-06-05 | $1.46 | $1.46 | 6,466,900 | — | — |
| 2025-06-04 | $1.60 | $1.60 | 13,349,900 | — | — |
| 2025-06-03 | $1.44 | $1.44 | 41,372,300 | — | — |
| 2025-06-02 | $1.10 | $1.10 | 2,512,500 | — | — |
| 2025-05-30 | $1.16 | $1.16 | 3,185,200 | — | — |
| 2025-05-29 | $1.16 | $1.16 | 6,826,800 | — | — |
| 2025-05-28 | $1.14 | $1.14 | 3,463,900 | — | — |
| 2025-05-27 | $1.20 | $1.20 | 7,080,500 | — | — |
| 2025-05-23 | $1.01 | $1.01 | 2,570,600 | — | — |
| 2025-05-22 | $1.02 | $1.02 | 2,317,400 | — | — |
| 2025-05-21 | $1.00 | $1.00 | 3,182,700 | — | — |
| 2025-05-20 | $1.08 | $1.08 | 3,051,800 | — | — |
| 2025-05-19 | $1.05 | $1.05 | 2,803,100 | — | — |
| 2025-05-16 | $1.08 | $1.08 | 2,450,500 | — | — |
| 2025-05-15 | $1.03 | $1.03 | 10,244,200 | — | — |
| 2025-05-14 | $1.02 | $1.02 | 5,523,900 | — | — |
| 2025-05-13 | $1.02 | $1.02 | 2,775,500 | — | — |
| 2025-05-12 | $1.07 | $1.07 | 4,802,900 | — | — |
| 2025-05-09 | $1.02 | $1.02 | 2,601,800 | — | — |
| 2025-05-08 | $0.98 | $0.98 | 2,981,500 | — | — |
| 2025-05-07 | $0.90 | $0.90 | 1,876,500 | — | — |
| 2025-05-06 | $0.90 | $0.90 | 2,541,000 | — | — |
| 2025-05-05 | $0.90 | $0.90 | 8,613,400 | — | — |
| 2025-05-02 | $1.03 | $1.03 | 1,999,000 | — | — |
| 2025-05-01 | $1.02 | $1.02 | 1,727,000 | — | — |
| 2025-04-30 | $1.05 | $1.05 | 2,345,200 | — | — |
| 2025-04-29 | $1.03 | $1.03 | 2,545,500 | — | — |
| 2025-04-28 | $1.02 | $1.02 | 4,446,200 | — | — |
| 2025-04-25 | $0.98 | $0.98 | 6,993,300 | — | — |
| 2025-04-24 | $0.93 | $0.93 | 3,991,900 | — | — |
| 2025-04-23 | $0.86 | $0.86 | 4,572,800 | — | — |
| 2025-04-22 | $0.82 | $0.82 | 2,064,900 | — | — |
| 2025-04-21 | $0.78 | $0.78 | 2,216,200 | — | — |
| 2025-04-17 | $0.84 | $0.84 | 2,373,200 | — | — |
| 2025-04-16 | $0.76 | $0.76 | 2,080,500 | — | — |
| 2025-04-15 | $0.76 | $0.76 | 2,394,400 | — | — |
| 2025-04-14 | $0.79 | $0.79 | 2,500,800 | — | — |
| 2025-04-11 | $0.76 | $0.76 | 1,475,700 | — | — |
| 2025-04-10 | $0.76 | $0.76 | 1,414,500 | — | — |
| 2025-04-09 | $0.79 | $0.79 | 3,078,900 | — | — |
| 2025-04-08 | $0.68 | $0.68 | 4,602,100 | — | — |
| 2025-04-07 | $0.76 | $0.76 | 4,042,800 | — | — |
| 2025-04-04 | $0.70 | $0.70 | 6,979,900 | — | — |
| 2025-04-03 | $0.78 | $0.78 | 7,358,200 | — | — |
| 2025-04-02 | $0.84 | $0.84 | 2,871,200 | — | — |
| 2025-04-01 | $0.90 | $0.90 | 5,106,000 | — | — |
| 2025-03-31 | $0.89 | $0.89 | 4,268,500 | — | — |
| 2025-03-28 | $0.90 | $0.90 | 6,306,800 | — | — |
| 2025-03-27 | $1.01 | $1.01 | 2,031,500 | — | — |
| 2025-03-26 | $1.01 | $1.01 | 2,749,000 | — | — |
| 2025-03-25 | $1.10 | $1.10 | 4,417,700 | — | — |
| 2025-03-24 | $1.15 | $1.15 | 4,894,100 | — | — |
| 2025-03-21 | $1.00 | $1.00 | 3,018,200 | — | — |
| 2025-03-20 | $1.01 | $1.01 | 1,668,900 | — | — |
| 2025-03-19 | $1.05 | $1.05 | 2,579,300 | — | — |
| 2025-03-18 | $1.02 | $1.02 | 2,587,800 | — | — |
| 2025-03-17 | $1.04 | $1.04 | 5,819,000 | — | — |
| 2025-03-14 | $1.09 | $1.09 | 2,586,300 | — | — |
| 2025-03-13 | $1.02 | $1.02 | 4,124,600 | — | — |
| 2025-03-12 | $1.17 | $1.17 | 3,340,400 | — | — |
| 2025-03-11 | $1.11 | $1.11 | 2,886,900 | — | — |
| 2025-03-10 | $1.06 | $1.06 | 5,725,700 | — | — |
| 2025-03-07 | $1.16 | $1.16 | 2,578,400 | — | — |
| 2025-03-06 | $1.12 | $1.12 | 4,729,500 | — | — |
| 2025-03-05 | $1.20 | $1.20 | 2,704,000 | — | — |
| 2025-03-04 | $1.18 | $1.18 | 5,378,100 | — | — |
| 2025-03-03 | $1.16 | $1.16 | 7,465,300 | — | — |
| 2025-02-28 | $1.23 | $1.23 | 4,568,200 | — | — |
| 2025-02-27 | $1.24 | $1.24 | 8,108,700 | — | — |
| 2025-02-26 | $1.35 | $1.35 | 6,236,600 | — | — |
| 2025-02-25 | $1.43 | $1.43 | 6,559,300 | — | — |
| 2025-02-24 | $1.60 | $1.60 | 6,252,600 | — | — |
| 2025-02-21 | $1.70 | $1.70 | 6,848,400 | — | — |
| 2025-02-20 | $1.84 | $1.84 | 6,778,500 | — | — |
| 2025-02-19 | $2.02 | $2.02 | 5,062,600 | — | — |
| 2025-02-18 | $2.18 | $2.18 | 7,979,100 | — | — |
| 2025-02-14 | $1.92 | $1.92 | 6,871,700 | — | — |
| 2025-02-13 | $2.11 | $2.11 | 5,739,700 | — | — |
| 2025-02-12 | $2.13 | $2.13 | 6,749,200 | — | — |
| 2025-02-11 | $2.03 | $2.03 | 4,882,600 | — | — |
| 2025-02-10 | $2.10 | $2.10 | 9,378,100 | — | — |
| 2025-02-07 | $2.28 | $2.28 | 9,491,500 | — | — |
| 2025-02-06 | $2.49 | $2.49 | 10,100,800 | — | — |
| 2025-02-05 | $2.63 | $2.63 | 14,268,300 | — | — |
| 2025-02-04 | $2.20 | $2.20 | 6,738,000 | — | — |
| 2025-02-03 | $2.03 | $2.03 | 9,577,900 | — | — |
| 2025-01-31 | $2.03 | $2.03 | 10,262,200 | — | — |
| 2025-01-30 | $1.83 | $1.83 | 7,094,900 | — | — |
| 2025-01-29 | $1.62 | $1.62 | 4,134,800 | — | — |
| 2025-01-28 | $1.72 | $1.72 | 4,359,600 | — | — |
| 2025-01-27 | $1.72 | $1.72 | 6,094,200 | — | — |
| 2025-01-24 | $1.88 | $1.88 | 7,282,300 | — | — |
| 2025-01-23 | $2.01 | $2.01 | 11,075,900 | — | — |
| 2025-01-22 | $2.08 | $2.08 | 33,536,300 | — | — |
| 2025-01-21 | $1.57 | $1.57 | 15,505,500 | — | — |
| 2025-01-17 | $1.60 | $1.60 | 5,379,300 | — | — |
| 2025-01-16 | $1.54 | $1.54 | 4,475,900 | — | — |
| 2025-01-15 | $1.54 | $1.54 | 7,870,600 | — | — |
| 2025-01-14 | $1.44 | $1.43 | 5,334,500 | — | — |
| 2025-01-13 | $1.50 | $1.50 | 8,544,600 | — | — |
| 2025-01-10 | $1.82 | $1.82 | 9,025,000 | — | — |
| 2025-01-08 | $1.63 | $1.63 | 11,970,500 | — | — |
| 2025-01-07 | $2.28 | $2.28 | 10,676,700 | — | — |
| 2025-01-06 | $2.41 | $2.41 | 27,820,300 | — | — |
| 2025-01-03 | $1.83 | $1.83 | 9,785,600 | — | — |
| 2025-01-02 | $1.74 | $1.74 | 12,458,200 | — | — |