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
- 2021-03-26 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 | $1.87 | $1.87 | 2,148,500 | — | — |
| 2025-12-30 | $1.85 | $1.85 | 2,591,100 | — | — |
| 2025-12-29 | $1.91 | $1.91 | 4,041,400 | — | — |
| 2025-12-26 | $2.01 | $2.01 | 2,971,500 | — | — |
| 2025-12-24 | $2.19 | $2.19 | 3,428,500 | — | — |
| 2025-12-23 | $2.02 | $2.02 | 3,679,000 | — | — |
| 2025-12-22 | $2.14 | $2.14 | 5,367,900 | — | — |
| 2025-12-19 | $2.06 | $2.06 | 7,145,900 | — | — |
| 2025-12-18 | $1.81 | $1.81 | 3,382,700 | — | — |
| 2025-12-17 | $1.83 | $1.83 | 3,204,900 | — | — |
| 2025-12-16 | $1.97 | $1.97 | 2,726,400 | — | — |
| 2025-12-15 | $1.89 | $1.89 | 3,401,800 | — | — |
| 2025-12-12 | $2.06 | $2.06 | 5,095,700 | — | — |
| 2025-12-11 | $2.22 | $2.22 | 6,383,200 | — | — |
| 2025-12-10 | $2.05 | $2.05 | 6,247,700 | — | — |
| 2025-12-09 | $1.89 | $1.89 | 4,183,600 | — | — |
| 2025-12-08 | $1.75 | $1.75 | 1,993,300 | — | — |
| 2025-12-05 | $1.69 | $1.69 | 1,804,100 | — | — |
| 2025-12-04 | $1.75 | $1.75 | 3,474,700 | — | — |
| 2025-12-03 | $1.61 | $1.61 | 2,874,200 | — | — |
| 2025-12-02 | $1.56 | $1.56 | 1,243,100 | — | — |
| 2025-12-01 | $1.60 | $1.60 | 1,790,100 | — | — |
| 2025-11-28 | $1.65 | $1.65 | 2,704,400 | — | — |
| 2025-11-26 | $1.66 | $1.66 | 3,763,500 | — | — |
| 2025-11-25 | $1.53 | $1.53 | 3,065,800 | — | — |
| 2025-11-24 | $1.46 | $1.46 | 3,433,200 | — | — |
| 2025-11-21 | $1.36 | $1.36 | 2,311,800 | — | — |
| 2025-11-20 | $1.27 | $1.27 | 2,302,500 | — | — |
| 2025-11-19 | $1.32 | $1.32 | 1,880,200 | — | — |
| 2025-11-18 | $1.36 | $1.36 | 2,225,700 | — | — |
| 2025-11-17 | $1.39 | $1.39 | 2,932,600 | — | — |
| 2025-11-14 | $1.50 | $1.50 | 2,140,000 | — | — |
| 2025-11-13 | $1.51 | $1.51 | 2,504,100 | — | — |
| 2025-11-12 | $1.63 | $1.63 | 1,180,200 | — | — |
| 2025-11-11 | $1.62 | $1.62 | 1,387,300 | — | — |
| 2025-11-10 | $1.60 | $1.60 | 2,135,900 | — | — |
| 2025-11-07 | $1.65 | $1.65 | 2,719,700 | — | — |
| 2025-11-06 | $1.61 | $1.61 | 3,099,200 | — | — |
| 2025-11-05 | $1.75 | $1.75 | 3,820,000 | — | — |
| 2025-11-04 | $1.70 | $1.70 | 3,424,900 | — | — |
| 2025-11-03 | $1.88 | $1.88 | 4,166,000 | — | — |
| 2025-10-31 | $1.91 | $1.91 | 4,086,400 | — | — |
| 2025-10-30 | $1.80 | $1.80 | 3,834,700 | — | — |
| 2025-10-29 | $1.86 | $1.86 | 4,865,800 | — | — |
| 2025-10-28 | $1.90 | $1.90 | 9,652,200 | — | — |
| 2025-10-27 | $2.04 | $2.04 | 6,314,100 | — | — |
| 2025-10-24 | $2.20 | $2.20 | 3,985,500 | — | — |
| 2025-10-23 | $2.22 | $2.22 | 5,888,300 | — | — |
| 2025-10-22 | $2.14 | $2.14 | 8,927,700 | — | — |
| 2025-10-21 | $2.32 | $2.32 | 7,998,700 | — | — |
| 2025-10-20 | $2.52 | $2.52 | 9,437,400 | — | — |
| 2025-10-17 | $2.72 | $2.72 | 14,015,000 | — | — |
| 2025-10-16 | $2.91 | $2.91 | 34,946,500 | — | — |
| 2025-10-15 | $4.14 | $4.14 | 4,684,500 | — | — |
| 2025-10-14 | $3.91 | $3.91 | 5,972,300 | — | — |
| 2025-10-13 | $3.38 | $3.38 | 3,946,800 | — | — |
| 2025-10-10 | $3.39 | $3.39 | 4,780,400 | — | — |
| 2025-10-09 | $4.03 | $4.03 | 4,281,000 | — | — |
| 2025-10-08 | $4.04 | $4.04 | 5,071,700 | — | — |
| 2025-10-07 | $3.63 | $3.63 | 2,381,500 | — | — |
| 2025-10-06 | $3.77 | $3.77 | 2,538,300 | — | — |
| 2025-10-03 | $3.50 | $3.50 | 1,990,700 | — | — |
| 2025-10-02 | $3.51 | $3.51 | 1,494,900 | — | — |
| 2025-10-01 | $3.33 | $3.33 | 1,330,800 | — | — |
| 2025-09-30 | $3.28 | $3.28 | 1,297,400 | — | — |
| 2025-09-29 | $3.32 | $3.32 | 1,603,300 | — | — |
| 2025-09-26 | $3.36 | $3.36 | 1,559,100 | — | — |
| 2025-09-25 | $3.36 | $3.36 | 3,616,500 | — | — |
| 2025-09-24 | $3.71 | $3.71 | 1,949,600 | — | — |
| 2025-09-23 | $3.74 | $3.74 | 3,542,900 | — | — |
| 2025-09-22 | $3.64 | $3.64 | 2,805,400 | — | — |
| 2025-09-19 | $3.66 | $3.66 | 4,581,800 | — | — |
| 2025-09-18 | $3.55 | $3.55 | 1,912,600 | — | — |
| 2025-09-17 | $3.53 | $3.53 | 2,666,200 | — | — |
| 2025-09-16 | $3.77 | $3.77 | 1,606,300 | — | — |
| 2025-09-15 | $3.73 | $3.73 | 3,977,900 | — | — |
| 2025-09-12 | $3.83 | $3.83 | 4,926,700 | — | — |
| 2025-09-11 | $3.74 | $3.74 | 1,106,600 | — | — |
| 2025-09-10 | $3.54 | $3.54 | 1,527,700 | — | — |
| 2025-09-09 | $3.72 | $3.72 | 1,259,900 | — | — |
| 2025-09-08 | $3.60 | $3.60 | 1,014,800 | — | — |
| 2025-09-05 | $3.50 | $3.50 | 1,032,400 | — | — |
| 2025-09-04 | $3.46 | $3.46 | 1,473,000 | — | — |
| 2025-09-03 | $3.58 | $3.58 | 1,710,600 | — | — |
| 2025-09-02 | $3.59 | $3.59 | 1,097,900 | — | — |
| 2025-08-29 | $3.73 | $3.73 | 1,127,100 | — | — |
| 2025-08-28 | $3.62 | $3.62 | 533,300 | — | — |
| 2025-08-27 | $3.66 | $3.66 | 1,236,400 | — | — |
| 2025-08-26 | $3.75 | $3.75 | 1,734,700 | — | — |
| 2025-08-25 | $3.61 | $3.61 | 1,528,000 | — | — |
| 2025-08-22 | $3.51 | $3.51 | 1,482,000 | — | — |
| 2025-08-21 | $3.55 | $3.55 | 1,616,900 | — | — |
| 2025-08-20 | $3.36 | $3.36 | 1,164,900 | — | — |
| 2025-08-19 | $3.42 | $3.42 | 1,444,700 | — | — |
| 2025-08-18 | $3.57 | $3.57 | 1,676,100 | — | — |
| 2025-08-15 | $3.71 | $3.71 | 2,350,400 | — | — |
| 2025-08-14 | $3.72 | $3.72 | 3,320,700 | — | — |
| 2025-08-13 | $3.61 | $3.61 | 3,220,600 | — | — |
| 2025-08-12 | $3.48 | $3.48 | 1,005,500 | — | — |
| 2025-08-11 | $3.28 | $3.28 | 1,297,200 | — | — |
| 2025-08-08 | $3.43 | $3.43 | 943,000 | — | — |
| 2025-08-07 | $3.38 | $3.38 | 895,900 | — | — |
| 2025-08-06 | $3.44 | $3.44 | 744,200 | — | — |
| 2025-08-05 | $3.52 | $3.52 | 985,500 | — | — |
| 2025-08-04 | $3.38 | $3.38 | 883,500 | — | — |
| 2025-08-01 | $3.26 | $3.26 | 1,338,300 | — | — |
| 2025-07-31 | $3.28 | $3.28 | 807,900 | — | — |
| 2025-07-30 | $3.38 | $3.38 | 670,300 | — | — |
| 2025-07-29 | $3.39 | $3.39 | 1,063,300 | — | — |
| 2025-07-28 | $3.55 | $3.55 | 841,000 | — | — |
| 2025-07-25 | $3.56 | $3.56 | 706,600 | — | — |
| 2025-07-24 | $3.54 | $3.54 | 804,700 | — | — |
| 2025-07-23 | $3.56 | $3.56 | 1,139,400 | — | — |
| 2025-07-22 | $3.62 | $3.62 | 1,782,400 | — | — |
| 2025-07-21 | $3.43 | $3.43 | 2,196,100 | — | — |
| 2025-07-18 | $3.51 | $3.51 | 988,100 | — | — |
| 2025-07-17 | $3.67 | $3.67 | 1,825,700 | — | — |
| 2025-07-16 | $3.72 | $3.72 | 1,519,600 | — | — |
| 2025-07-15 | $3.58 | $3.58 | 1,183,500 | — | — |
| 2025-07-14 | $3.36 | $3.36 | 797,500 | — | — |
| 2025-07-11 | $3.28 | $3.28 | 926,500 | — | — |
| 2025-07-10 | $3.35 | $3.35 | 715,200 | — | — |
| 2025-07-09 | $3.44 | $3.44 | 641,500 | — | — |
| 2025-07-08 | $3.37 | $3.37 | 1,486,800 | — | — |
| 2025-07-07 | $3.35 | $3.35 | 1,270,500 | — | — |
| 2025-07-03 | $3.56 | $3.56 | 712,400 | — | — |
| 2025-07-02 | $3.54 | $3.54 | 819,100 | — | — |
| 2025-07-01 | $3.47 | $3.47 | 1,128,500 | — | — |
| 2025-06-30 | $3.62 | $3.62 | 1,812,200 | — | — |
| 2025-06-27 | $3.76 | $3.76 | 10,974,700 | — | — |
| 2025-06-26 | $3.73 | $3.73 | 1,536,500 | — | — |
| 2025-06-25 | $3.46 | $3.46 | 1,100,300 | — | — |
| 2025-06-24 | $3.61 | $3.61 | 1,396,400 | — | — |
| 2025-06-23 | $3.54 | $3.54 | 1,533,900 | — | — |
| 2025-06-20 | $3.55 | $3.55 | 1,360,400 | — | — |
| 2025-06-18 | $3.52 | $3.52 | 1,219,600 | — | — |
| 2025-06-17 | $3.31 | $3.31 | 1,039,700 | — | — |
| 2025-06-16 | $3.42 | $3.42 | 882,600 | — | — |
| 2025-06-13 | $3.22 | $3.22 | 997,100 | — | — |
| 2025-06-12 | $3.21 | $3.21 | 1,177,700 | — | — |
| 2025-06-11 | $3.32 | $3.32 | 2,074,000 | — | — |
| 2025-06-10 | $3.60 | $3.60 | 1,294,100 | — | — |
| 2025-06-09 | $3.51 | $3.51 | 1,156,300 | — | — |
| 2025-06-06 | $3.48 | $3.48 | 959,800 | — | — |
| 2025-06-05 | $3.53 | $3.53 | 2,120,400 | — | — |
| 2025-06-04 | $3.55 | $3.55 | 1,614,400 | — | — |
| 2025-06-03 | $3.64 | $3.64 | 1,773,400 | — | — |
| 2025-06-02 | $3.71 | $3.71 | 1,200,000 | — | — |
| 2025-05-30 | $3.69 | $3.69 | 1,249,000 | — | — |
| 2025-05-29 | $3.74 | $3.74 | 1,337,000 | — | — |
| 2025-05-28 | $3.92 | $3.92 | 1,741,600 | — | — |
| 2025-05-27 | $4.17 | $4.17 | 2,836,600 | — | — |
| 2025-05-23 | $3.65 | $3.65 | 1,766,400 | — | — |
| 2025-05-22 | $3.71 | $3.71 | 1,884,800 | — | — |
| 2025-05-21 | $3.77 | $3.77 | 3,108,600 | — | — |
| 2025-05-20 | $4.04 | $4.04 | 2,145,600 | — | — |
| 2025-05-19 | $3.95 | $3.95 | 1,938,100 | — | — |
| 2025-05-16 | $4.14 | $4.14 | 6,211,400 | — | — |
| 2025-05-15 | $4.66 | $4.66 | 3,989,100 | — | — |
| 2025-05-14 | $4.15 | $4.15 | 1,703,700 | — | — |
| 2025-05-13 | $4.09 | $4.09 | 1,039,500 | — | — |
| 2025-05-12 | $4.15 | $4.15 | 1,419,700 | — | — |
| 2025-05-09 | $4.27 | $4.27 | 717,000 | — | — |
| 2025-05-08 | $4.23 | $4.23 | 840,200 | — | — |
| 2025-05-07 | $4.03 | $4.03 | 769,200 | — | — |
| 2025-05-06 | $4.21 | $4.21 | 957,700 | — | — |
| 2025-05-05 | $4.37 | $4.37 | 1,289,700 | — | — |
| 2025-05-02 | $4.72 | $4.72 | 2,441,600 | — | — |
| 2025-05-01 | $4.03 | $4.03 | 963,400 | — | — |
| 2025-04-30 | $4.12 | $4.12 | 885,600 | — | — |
| 2025-04-29 | $4.04 | $4.04 | 712,900 | — | — |
| 2025-04-28 | $3.92 | $3.92 | 1,267,400 | — | — |
| 2025-04-25 | $3.71 | $3.71 | 399,400 | — | — |
| 2025-04-24 | $3.61 | $3.61 | 341,300 | — | — |
| 2025-04-23 | $3.74 | $3.74 | 420,100 | — | — |
| 2025-04-22 | $3.61 | $3.61 | 408,600 | — | — |
| 2025-04-21 | $3.37 | $3.37 | 804,900 | — | — |
| 2025-04-17 | $3.89 | $3.89 | 462,300 | — | — |
| 2025-04-16 | $4.00 | $4.00 | 640,000 | — | — |
| 2025-04-15 | $3.91 | $3.91 | 1,412,500 | — | — |
| 2025-04-14 | $4.47 | $4.47 | 1,965,700 | — | — |
| 2025-04-11 | $3.75 | $3.75 | 397,600 | — | — |
| 2025-04-10 | $3.78 | $3.78 | 596,000 | — | — |
| 2025-04-09 | $3.52 | $3.52 | 551,500 | — | — |
| 2025-04-08 | $3.04 | $3.04 | 895,100 | — | — |
| 2025-04-07 | $3.51 | $3.51 | 241,600 | — | — |
| 2025-04-04 | $3.38 | $3.38 | 568,300 | — | — |
| 2025-04-03 | $3.29 | $3.29 | 355,100 | — | — |
| 2025-04-02 | $3.62 | $3.62 | 226,400 | — | — |
| 2025-04-01 | $3.59 | $3.59 | 296,500 | — | — |
| 2025-03-31 | $3.57 | $3.57 | 627,100 | — | — |
| 2025-03-28 | $3.75 | $3.75 | 611,800 | — | — |
| 2025-03-27 | $4.20 | $4.20 | 1,005,200 | — | — |
| 2025-03-26 | $3.75 | $3.75 | 486,000 | — | — |
| 2025-03-25 | $3.91 | $3.91 | 695,500 | — | — |
| 2025-03-24 | $4.04 | $4.04 | 614,300 | — | — |
| 2025-03-21 | $3.79 | $3.79 | 508,300 | — | — |
| 2025-03-20 | $4.00 | $4.00 | 544,300 | — | — |
| 2025-03-19 | $4.15 | $4.15 | 632,300 | — | — |
| 2025-03-18 | $3.86 | $3.86 | 771,500 | — | — |
| 2025-03-17 | $4.06 | $4.06 | 1,414,100 | — | — |
| 2025-03-14 | $3.58 | $3.58 | 500,800 | — | — |
| 2025-03-13 | $3.37 | $3.37 | 1,347,300 | — | — |
| 2025-03-12 | $3.65 | $3.65 | 2,621,200 | — | — |
| 2025-03-11 | $2.95 | $2.95 | 528,300 | — | — |
| 2025-03-10 | $2.79 | $2.79 | 681,500 | — | — |
| 2025-03-07 | $2.93 | $2.93 | 444,000 | — | — |
| 2025-03-06 | $2.95 | $2.95 | 962,900 | — | — |
| 2025-03-05 | $3.29 | $3.29 | 1,255,400 | — | — |
| 2025-03-04 | $2.66 | $2.66 | 614,500 | — | — |
| 2025-03-03 | $2.85 | $2.85 | 421,000 | — | — |
| 2025-02-28 | $3.06 | $3.06 | 538,900 | — | — |
| 2025-02-27 | $2.84 | $2.84 | 592,200 | — | — |
| 2025-02-26 | $3.03 | $3.03 | 383,400 | — | — |
| 2025-02-25 | $3.04 | $3.04 | 619,300 | — | — |
| 2025-02-24 | $3.25 | $3.25 | 699,800 | — | — |
| 2025-02-21 | $3.56 | $3.56 | 649,700 | — | — |
| 2025-02-20 | $4.01 | $4.01 | 753,900 | — | — |
| 2025-02-19 | $3.93 | $3.93 | 805,000 | — | — |
| 2025-02-18 | $4.33 | $4.33 | 1,167,300 | — | — |
| 2025-02-14 | $4.54 | $4.54 | 1,283,100 | — | — |
| 2025-02-13 | $4.74 | $4.74 | 1,313,600 | — | — |
| 2025-02-12 | $4.05 | $4.05 | 1,427,600 | — | — |
| 2025-02-11 | $4.09 | $4.09 | 3,522,800 | — | — |
| 2025-02-10 | $4.51 | $4.51 | 3,165,700 | — | — |
| 2025-02-07 | $3.69 | $3.69 | 1,980,200 | — | — |
| 2025-02-06 | $3.37 | $3.37 | 1,644,500 | — | — |
| 2025-02-05 | $3.04 | $3.04 | 1,244,000 | — | — |
| 2025-02-04 | $2.78 | $2.78 | 375,000 | — | — |
| 2025-02-03 | $2.80 | $2.80 | 383,600 | — | — |
| 2025-01-31 | $2.80 | $2.80 | 206,900 | — | — |
| 2025-01-30 | $2.78 | $2.78 | 256,000 | — | — |
| 2025-01-29 | $2.72 | $2.72 | 342,300 | — | — |
| 2025-01-28 | $2.82 | $2.82 | 362,600 | — | — |
| 2025-01-27 | $2.85 | $2.85 | 405,500 | — | — |
| 2025-01-24 | $3.00 | $3.00 | 786,500 | — | — |
| 2025-01-23 | $2.88 | $2.88 | 295,100 | — | — |
| 2025-01-22 | $2.90 | $2.90 | 393,900 | — | — |
| 2025-01-21 | $2.88 | $2.88 | 1,159,200 | — | — |
| 2025-01-17 | $2.90 | $2.90 | 229,200 | — | — |
| 2025-01-16 | $2.88 | $2.88 | 227,300 | — | — |
| 2025-01-15 | $2.86 | $2.86 | 501,300 | — | — |
| 2025-01-14 | $2.89 | $2.89 | 176,600 | — | — |
| 2025-01-13 | $2.74 | $2.74 | 551,600 | — | — |
| 2025-01-10 | $2.96 | $2.96 | 556,100 | — | — |
| 2025-01-08 | $3.17 | $3.17 | 696,000 | — | — |
| 2025-01-07 | $3.31 | $3.31 | 814,500 | — | — |
| 2025-01-06 | $3.29 | $3.29 | 564,100 | — | — |
| 2025-01-03 | $3.17 | $3.17 | 1,127,900 | — | — |
| 2025-01-02 | $3.05 | $3.05 | 494,500 | — | — |