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
- 2021-12-14 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 | $3.14 | $3.14 | 169,569,800 | — | — |
| 2025-12-30 | $2.67 | $2.67 | 84,914,500 | — | — |
| 2025-12-29 | $2.57 | $2.57 | 113,496,700 | — | — |
| 2025-12-26 | $1.93 | $1.93 | 200,695,700 | — | — |
| 2025-12-24 | $2.20 | $2.20 | 83,738,300 | — | — |
| 2025-12-23 | $1.65 | $1.65 | 84,419,200 | — | — |
| 2025-12-22 | $2.29 | $2.29 | 382,916,000 | — | — |
| 2025-12-19 | $1.16 | $1.16 | 23,123,000 | — | — |
| 2025-12-18 | $0.86 | $0.85 | 1,516,900 | — | — |
| 2025-12-17 | $0.90 | $0.90 | 1,821,500 | — | — |
| 2025-12-16 | $0.96 | $0.96 | 2,773,800 | — | — |
| 2025-12-15 | $1.03 | $1.03 | 3,171,900 | — | — |
| 2025-12-12 | $1.01 | $1.01 | 4,745,500 | — | — |
| 2025-12-11 | $1.18 | $1.18 | 9,690,100 | — | — |
| 2025-12-10 | $1.13 | $1.13 | 26,170,200 | — | — |
| 2025-12-09 | $0.80 | $0.80 | 869,600 | — | — |
| 2025-12-08 | $0.77 | $0.77 | 1,054,600 | — | — |
| 2025-12-05 | $0.74 | $0.74 | 792,700 | — | — |
| 2025-12-04 | $0.81 | $0.81 | 2,177,000 | — | — |
| 2025-12-03 | $0.77 | $0.77 | 1,821,900 | — | — |
| 2025-12-02 | $0.64 | $0.64 | 855,600 | — | — |
| 2025-12-01 | $0.63 | $0.63 | 1,226,400 | — | — |
| 2025-11-28 | $0.70 | $0.70 | 553,300 | — | — |
| 2025-11-26 | $0.69 | $0.69 | 1,268,300 | — | — |
| 2025-11-25 | $0.70 | $0.70 | 1,016,600 | — | — |
| 2025-11-24 | $0.74 | $0.74 | 476,000 | — | — |
| 2025-11-21 | $0.74 | $0.74 | 668,900 | — | — |
| 2025-11-20 | $0.71 | $0.71 | 1,024,300 | — | — |
| 2025-11-19 | $0.78 | $0.78 | 781,800 | — | — |
| 2025-11-18 | $0.81 | $0.81 | 2,349,900 | — | — |
| 2025-11-17 | $0.71 | $0.71 | 2,638,800 | — | — |
| 2025-11-14 | $0.86 | $0.86 | 1,721,300 | — | — |
| 2025-11-13 | $0.82 | $0.82 | 1,660,200 | — | — |
| 2025-11-12 | $0.85 | $0.85 | 1,290,800 | — | — |
| 2025-11-11 | $0.87 | $0.87 | 1,296,200 | — | — |
| 2025-11-10 | $0.92 | $0.92 | 1,801,500 | — | — |
| 2025-11-07 | $0.97 | $0.97 | 1,115,100 | — | — |
| 2025-11-06 | $0.99 | $0.99 | 1,251,700 | — | — |
| 2025-11-05 | $1.04 | $1.04 | 817,100 | — | — |
| 2025-11-04 | $1.07 | $1.07 | 1,348,000 | — | — |
| 2025-11-03 | $1.07 | $1.07 | 1,021,500 | — | — |
| 2025-10-31 | $1.13 | $1.13 | 1,031,400 | — | — |
| 2025-10-30 | $1.12 | $1.12 | 1,397,800 | — | — |
| 2025-10-29 | $1.15 | $1.15 | 1,473,500 | — | — |
| 2025-10-28 | $1.17 | $1.17 | 779,900 | — | — |
| 2025-10-27 | $1.20 | $1.20 | 879,900 | — | — |
| 2025-10-24 | $1.20 | $1.20 | 1,216,400 | — | — |
| 2025-10-23 | $1.21 | $1.21 | 1,028,900 | — | — |
| 2025-10-22 | $1.15 | $1.15 | 1,487,500 | — | — |
| 2025-10-21 | $1.23 | $1.23 | 782,800 | — | — |
| 2025-10-20 | $1.27 | $1.27 | 963,200 | — | — |
| 2025-10-17 | $1.20 | $1.20 | 1,192,000 | — | — |
| 2025-10-16 | $1.24 | $1.24 | 1,778,400 | — | — |
| 2025-10-15 | $1.37 | $1.37 | 2,244,000 | — | — |
| 2025-10-14 | $1.40 | $1.40 | 2,848,100 | — | — |
| 2025-10-13 | $1.29 | $1.29 | 1,293,400 | — | — |
| 2025-10-10 | $1.21 | $1.21 | 3,219,200 | — | — |
| 2025-10-09 | $1.34 | $1.34 | 3,486,000 | — | — |
| 2025-10-08 | $1.43 | $1.43 | 7,425,800 | — | — |
| 2025-10-07 | $1.20 | $1.20 | 3,410,400 | — | — |
| 2025-10-06 | $1.16 | $1.16 | 1,715,800 | — | — |
| 2025-10-03 | $1.10 | $1.10 | 1,748,400 | — | — |
| 2025-10-02 | $1.11 | $1.11 | 2,084,700 | — | — |
| 2025-10-01 | $1.09 | $1.09 | 1,143,700 | — | — |
| 2025-09-30 | $1.04 | $1.04 | 1,164,900 | — | — |
| 2025-09-29 | $1.07 | $1.07 | 2,177,900 | — | — |
| 2025-09-26 | $1.01 | $1.01 | 1,381,600 | — | — |
| 2025-09-25 | $1.02 | $1.02 | 1,606,100 | — | — |
| 2025-09-24 | $1.04 | $1.04 | 1,724,600 | — | — |
| 2025-09-23 | $1.07 | $1.07 | 1,659,200 | — | — |
| 2025-09-22 | $1.07 | $1.07 | 1,903,200 | — | — |
| 2025-09-19 | $1.08 | $1.08 | 1,483,500 | — | — |
| 2025-09-18 | $1.08 | $1.08 | 2,454,700 | — | — |
| 2025-09-17 | $1.06 | $1.06 | 2,959,000 | — | — |
| 2025-09-16 | $1.04 | $1.04 | 4,016,600 | — | — |
| 2025-09-15 | $0.94 | $0.94 | 15,739,200 | — | — |
| 2025-09-12 | $1.32 | $1.32 | 15,866,100 | — | — |
| 2025-09-11 | $1.30 | $1.30 | 1,291,600 | — | — |
| 2025-09-10 | $1.22 | $1.22 | 679,900 | — | — |
| 2025-09-09 | $1.18 | $1.18 | 746,300 | — | — |
| 2025-09-08 | $1.17 | $1.17 | 332,400 | — | — |
| 2025-09-05 | $1.19 | $1.19 | 366,100 | — | — |
| 2025-09-04 | $1.18 | $1.18 | 410,100 | — | — |
| 2025-09-03 | $1.20 | $1.20 | 416,900 | — | — |
| 2025-09-02 | $1.21 | $1.21 | 493,900 | — | — |
| 2025-08-29 | $1.26 | $1.26 | 899,800 | — | — |
| 2025-08-28 | $1.33 | $1.33 | 754,500 | — | — |
| 2025-08-27 | $1.24 | $1.24 | 553,800 | — | — |
| 2025-08-26 | $1.24 | $1.24 | 1,112,700 | — | — |
| 2025-08-25 | $1.21 | $1.21 | 1,036,900 | — | — |
| 2025-08-22 | $1.18 | $1.18 | 689,500 | — | — |
| 2025-08-21 | $1.17 | $1.17 | 513,500 | — | — |
| 2025-08-20 | $1.14 | $1.14 | 568,300 | — | — |
| 2025-08-19 | $1.14 | $1.14 | 565,200 | — | — |
| 2025-08-18 | $1.17 | $1.17 | 1,074,800 | — | — |
| 2025-08-15 | $1.11 | $1.11 | 1,153,200 | — | — |
| 2025-08-14 | $1.15 | $1.15 | 2,136,800 | — | — |
| 2025-08-13 | $1.14 | $1.14 | 931,500 | — | — |
| 2025-08-12 | $1.13 | $1.13 | 764,100 | — | — |
| 2025-08-11 | $1.13 | $1.13 | 696,900 | — | — |
| 2025-08-08 | $1.11 | $1.11 | 766,700 | — | — |
| 2025-08-07 | $1.14 | $1.14 | 892,400 | — | — |
| 2025-08-06 | $1.18 | $1.18 | 795,500 | — | — |
| 2025-08-05 | $1.21 | $1.21 | 973,700 | — | — |
| 2025-08-04 | $1.20 | $1.20 | 1,728,800 | — | — |
| 2025-08-01 | $1.15 | $1.15 | 1,403,100 | — | — |
| 2025-07-31 | $1.16 | $1.16 | 972,700 | — | — |
| 2025-07-30 | $1.15 | $1.15 | 2,625,900 | — | — |
| 2025-07-29 | $1.11 | $1.11 | 3,066,300 | — | — |
| 2025-07-28 | $1.17 | $1.17 | 17,689,800 | — | — |
| 2025-07-25 | $2.02 | $2.02 | 1,095,500 | — | — |
| 2025-07-24 | $2.04 | $2.04 | 978,000 | — | — |
| 2025-07-23 | $1.98 | $1.98 | 602,500 | — | — |
| 2025-07-22 | $1.97 | $1.97 | 479,100 | — | — |
| 2025-07-21 | $1.93 | $1.93 | 775,600 | — | — |
| 2025-07-18 | $2.01 | $2.01 | 610,200 | — | — |
| 2025-07-17 | $2.05 | $2.05 | 1,446,700 | — | — |
| 2025-07-16 | $1.82 | $1.82 | 314,700 | — | — |
| 2025-07-15 | $1.76 | $1.76 | 356,600 | — | — |
| 2025-07-14 | $1.74 | $1.74 | 572,000 | — | — |
| 2025-07-11 | $1.83 | $1.83 | 454,400 | — | — |
| 2025-07-10 | $1.87 | $1.87 | 1,013,500 | — | — |
| 2025-07-09 | $1.76 | $1.76 | 336,200 | — | — |
| 2025-07-08 | $1.76 | $1.76 | 316,700 | — | — |
| 2025-07-07 | $1.70 | $1.70 | 408,000 | — | — |
| 2025-07-03 | $1.73 | $1.73 | 252,200 | — | — |
| 2025-07-02 | $1.78 | $1.78 | 409,800 | — | — |
| 2025-07-01 | $1.78 | $1.78 | 371,200 | — | — |
| 2025-06-30 | $1.73 | $1.73 | 493,100 | — | — |
| 2025-06-27 | $1.64 | $1.64 | 629,000 | — | — |
| 2025-06-26 | $1.80 | $1.80 | 1,489,800 | — | — |
| 2025-06-25 | $1.58 | $1.58 | 384,800 | — | — |
| 2025-06-24 | $1.59 | $1.59 | 661,100 | — | — |
| 2025-06-23 | $1.59 | $1.59 | 2,461,600 | — | — |
| 2025-06-20 | $1.49 | $1.49 | 367,900 | — | — |
| 2025-06-18 | $1.54 | $1.54 | 271,100 | — | — |
| 2025-06-17 | $1.53 | $1.53 | 344,700 | — | — |
| 2025-06-16 | $1.63 | $1.63 | 439,300 | — | — |
| 2025-06-13 | $1.54 | $1.54 | 290,300 | — | — |
| 2025-06-12 | $1.62 | $1.62 | 296,700 | — | — |
| 2025-06-11 | $1.65 | $1.65 | 773,000 | — | — |
| 2025-06-10 | $1.54 | $1.54 | 581,500 | — | — |
| 2025-06-09 | $1.64 | $1.64 | 1,204,300 | — | — |
| 2025-06-06 | $1.54 | $1.54 | 768,900 | — | — |
| 2025-06-05 | $1.48 | $1.48 | 1,667,000 | — | — |
| 2025-06-04 | $1.48 | $1.48 | 427,800 | — | — |
| 2025-06-03 | $1.49 | $1.49 | 253,100 | — | — |
| 2025-06-02 | $1.42 | $1.42 | 232,100 | — | — |
| 2025-05-30 | $1.40 | $1.40 | 414,000 | — | — |
| 2025-05-29 | $1.46 | $1.46 | 390,100 | — | — |
| 2025-05-28 | $1.47 | $1.47 | 252,800 | — | — |
| 2025-05-27 | $1.51 | $1.51 | 525,000 | — | — |
| 2025-05-23 | $1.56 | $1.56 | 339,400 | — | — |
| 2025-05-22 | $1.52 | $1.52 | 295,800 | — | — |
| 2025-05-21 | $1.44 | $1.44 | 394,600 | — | — |
| 2025-05-20 | $1.50 | $1.50 | 532,100 | — | — |
| 2025-05-19 | $1.61 | $1.61 | 382,900 | — | — |
| 2025-05-16 | $1.62 | $1.62 | 1,109,100 | — | — |
| 2025-05-15 | $1.81 | $1.81 | 1,065,300 | — | — |
| 2025-05-14 | $1.89 | $1.89 | 1,169,500 | — | — |
| 2025-05-13 | $1.65 | $1.65 | 451,000 | — | — |
| 2025-05-12 | $1.62 | $1.62 | 355,500 | — | — |
| 2025-05-09 | $1.51 | $1.51 | 201,900 | — | — |
| 2025-05-08 | $1.54 | $1.54 | 249,700 | — | — |
| 2025-05-07 | $1.51 | $1.51 | 145,900 | — | — |
| 2025-05-06 | $1.49 | $1.49 | 214,800 | — | — |
| 2025-05-05 | $1.53 | $1.53 | 190,600 | — | — |
| 2025-05-02 | $1.62 | $1.62 | 339,200 | — | — |
| 2025-05-01 | $1.58 | $1.58 | 114,400 | — | — |
| 2025-04-30 | $1.58 | $1.58 | 172,700 | — | — |
| 2025-04-29 | $1.57 | $1.57 | 138,200 | — | — |
| 2025-04-28 | $1.60 | $1.60 | 147,900 | — | — |
| 2025-04-25 | $1.60 | $1.60 | 479,100 | — | — |
| 2025-04-24 | $1.61 | $1.61 | 664,300 | — | — |
| 2025-04-23 | $1.48 | $1.48 | 468,400 | — | — |
| 2025-04-22 | $1.44 | $1.44 | 250,900 | — | — |
| 2025-04-21 | $1.40 | $1.40 | 250,900 | — | — |
| 2025-04-17 | $1.40 | $1.40 | 158,700 | — | — |
| 2025-04-16 | $1.34 | $1.34 | 158,200 | — | — |
| 2025-04-15 | $1.37 | $1.37 | 158,400 | — | — |
| 2025-04-14 | $1.38 | $1.38 | 268,800 | — | — |
| 2025-04-11 | $1.38 | $1.38 | 351,700 | — | — |
| 2025-04-10 | $1.30 | $1.30 | 394,200 | — | — |
| 2025-04-09 | $1.31 | $1.31 | 1,102,900 | — | — |
| 2025-04-08 | $1.23 | $1.23 | 1,023,000 | — | — |
| 2025-04-07 | $1.29 | $1.29 | 1,065,400 | — | — |
| 2025-04-04 | $1.28 | $1.28 | 851,200 | — | — |
| 2025-04-03 | $1.31 | $1.31 | 1,032,400 | — | — |
| 2025-04-02 | $1.31 | $1.31 | 12,993,000 | — | — |
| 2025-04-01 | $1.42 | $1.42 | 556,800 | — | — |
| 2025-03-31 | $1.48 | $1.48 | 391,800 | — | — |
| 2025-03-28 | $1.50 | $1.50 | 487,000 | — | — |
| 2025-03-27 | $1.55 | $1.55 | 526,700 | — | — |
| 2025-03-26 | $1.65 | $1.65 | 572,100 | — | — |
| 2025-03-25 | $1.70 | $1.70 | 385,200 | — | — |
| 2025-03-24 | $1.68 | $1.68 | 669,700 | — | — |
| 2025-03-21 | $1.58 | $1.58 | 535,400 | — | — |
| 2025-03-20 | $1.67 | $1.67 | 402,900 | — | — |
| 2025-03-19 | $1.70 | $1.70 | 654,500 | — | — |
| 2025-03-18 | $1.75 | $1.75 | 839,900 | — | — |
| 2025-03-17 | $1.92 | $1.92 | 2,090,200 | — | — |
| 2025-03-14 | $1.97 | $1.97 | 942,200 | — | — |
| 2025-03-13 | $1.75 | $1.75 | 425,800 | — | — |
| 2025-03-12 | $1.87 | $1.87 | 458,900 | — | — |
| 2025-03-11 | $1.77 | $1.77 | 298,300 | — | — |
| 2025-03-10 | $1.71 | $1.71 | 839,000 | — | — |
| 2025-03-07 | $1.98 | $1.98 | 372,800 | — | — |
| 2025-03-06 | $1.87 | $1.87 | 823,000 | — | — |
| 2025-03-05 | $1.89 | $1.89 | 493,500 | — | — |
| 2025-03-04 | $1.76 | $1.76 | 1,034,000 | — | — |
| 2025-03-03 | $1.85 | $1.85 | 638,900 | — | — |
| 2025-02-28 | $1.89 | $1.89 | 680,600 | — | — |
| 2025-02-27 | $1.97 | $1.97 | 922,900 | — | — |
| 2025-02-26 | $2.22 | $2.22 | 888,000 | — | — |
| 2025-02-25 | $2.20 | $2.20 | 746,800 | — | — |
| 2025-02-24 | $2.27 | $2.27 | 804,300 | — | — |
| 2025-02-21 | $2.40 | $2.40 | 704,300 | — | — |
| 2025-02-20 | $2.51 | $2.51 | 793,300 | — | — |
| 2025-02-19 | $2.52 | $2.52 | 1,108,100 | — | — |
| 2025-02-18 | $2.60 | $2.60 | 835,900 | — | — |
| 2025-02-14 | $2.67 | $2.67 | 649,600 | — | — |
| 2025-02-13 | $2.70 | $2.70 | 918,500 | — | — |
| 2025-02-12 | $2.78 | $2.78 | 1,068,200 | — | — |
| 2025-02-11 | $2.78 | $2.78 | 1,615,800 | — | — |
| 2025-02-10 | $2.76 | $2.76 | 2,181,800 | — | — |
| 2025-02-07 | $2.54 | $2.54 | 963,700 | — | — |
| 2025-02-06 | $2.46 | $2.46 | 1,297,500 | — | — |
| 2025-02-05 | $2.62 | $2.62 | 970,700 | — | — |
| 2025-02-04 | $2.56 | $2.56 | 1,349,400 | — | — |
| 2025-02-03 | $2.32 | $2.32 | 854,000 | — | — |
| 2025-01-31 | $2.48 | $2.48 | 822,100 | — | — |
| 2025-01-30 | $2.42 | $2.42 | 608,400 | — | — |
| 2025-01-29 | $2.39 | $2.39 | 909,200 | — | — |
| 2025-01-28 | $2.54 | $2.54 | 982,100 | — | — |
| 2025-01-27 | $2.48 | $2.48 | 1,403,800 | — | — |
| 2025-01-24 | $2.77 | $2.77 | 1,934,700 | — | — |
| 2025-01-23 | $2.70 | $2.70 | 1,943,700 | — | — |
| 2025-01-22 | $3.00 | $3.00 | 2,465,200 | — | — |
| 2025-01-21 | $3.16 | $3.16 | 9,963,800 | — | — |
| 2025-01-17 | $2.59 | $2.59 | 3,581,800 | — | — |
| 2025-01-16 | $2.41 | $2.41 | 1,735,800 | — | — |
| 2025-01-15 | $2.28 | $2.28 | 2,233,400 | — | — |
| 2025-01-14 | $2.34 | $2.34 | 1,133,700 | — | — |
| 2025-01-13 | $2.36 | $2.36 | 1,586,800 | — | — |
| 2025-01-10 | $2.66 | $2.66 | 1,677,200 | — | — |
| 2025-01-08 | $2.72 | $2.72 | 2,716,700 | — | — |
| 2025-01-07 | $3.11 | $3.11 | 3,016,900 | — | — |
| 2025-01-06 | $3.15 | $3.15 | 4,026,300 | — | — |
| 2025-01-03 | $3.30 | $3.30 | 7,463,700 | — | — |
| 2025-01-02 | $3.05 | $3.05 | 13,233,600 | — | — |