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
- 2020-05-21 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 | $1.41 | $1.41 | 714,400 | — | — |
| 2025-12-30 | $1.39 | $1.39 | 742,300 | — | — |
| 2025-12-29 | $1.36 | $1.36 | 794,500 | — | — |
| 2025-12-26 | $1.37 | $1.37 | 545,200 | — | — |
| 2025-12-24 | $1.36 | $1.36 | 352,300 | — | — |
| 2025-12-23 | $1.36 | $1.36 | 606,800 | — | — |
| 2025-12-22 | $1.38 | $1.38 | 1,774,200 | — | — |
| 2025-12-19 | $1.33 | $1.33 | 1,927,800 | — | — |
| 2025-12-18 | $1.39 | $1.39 | 810,000 | — | — |
| 2025-12-17 | $1.37 | $1.37 | 1,213,700 | — | — |
| 2025-12-16 | $1.40 | $1.40 | 926,300 | — | — |
| 2025-12-15 | $1.39 | $1.39 | 950,400 | — | — |
| 2025-12-12 | $1.48 | $1.48 | 834,200 | — | — |
| 2025-12-11 | $1.51 | $1.51 | 1,171,500 | — | — |
| 2025-12-10 | $1.39 | $1.39 | 807,100 | — | — |
| 2025-12-09 | $1.37 | $1.37 | 719,200 | — | — |
| 2025-12-08 | $1.35 | $1.35 | 886,300 | — | — |
| 2025-12-05 | $1.39 | $1.39 | 898,800 | — | — |
| 2025-12-04 | $1.45 | $1.45 | 798,300 | — | — |
| 2025-12-03 | $1.47 | $1.47 | 1,087,500 | — | — |
| 2025-12-02 | $1.40 | $1.40 | 755,200 | — | — |
| 2025-12-01 | $1.40 | $1.40 | 514,400 | — | — |
| 2025-11-28 | $1.45 | $1.45 | 525,500 | — | — |
| 2025-11-26 | $1.48 | $1.48 | 1,051,400 | — | — |
| 2025-11-25 | $1.45 | $1.45 | 498,400 | — | — |
| 2025-11-24 | $1.40 | $1.40 | 541,300 | — | — |
| 2025-11-21 | $1.42 | $1.42 | 819,800 | — | — |
| 2025-11-20 | $1.34 | $1.34 | 871,600 | — | — |
| 2025-11-19 | $1.39 | $1.39 | 1,292,500 | — | — |
| 2025-11-18 | $1.47 | $1.47 | 683,700 | — | — |
| 2025-11-17 | $1.46 | $1.46 | 954,000 | — | — |
| 2025-11-14 | $1.49 | $1.49 | 1,571,900 | — | — |
| 2025-11-13 | $1.56 | $1.56 | 1,081,200 | — | — |
| 2025-11-12 | $1.62 | $1.62 | 869,800 | — | — |
| 2025-11-11 | $1.60 | $1.60 | 1,489,600 | — | — |
| 2025-11-10 | $1.59 | $1.59 | 2,376,400 | — | — |
| 2025-11-07 | $1.73 | $1.73 | 2,051,200 | — | — |
| 2025-11-06 | $1.68 | $1.68 | 4,598,600 | — | — |
| 2025-11-05 | $2.13 | $2.13 | 1,034,600 | — | — |
| 2025-11-04 | $2.04 | $2.04 | 862,000 | — | — |
| 2025-11-03 | $2.06 | $2.06 | 542,800 | — | — |
| 2025-10-31 | $2.08 | $2.08 | 685,800 | — | — |
| 2025-10-30 | $2.06 | $2.06 | 436,100 | — | — |
| 2025-10-29 | $2.11 | $2.11 | 856,600 | — | — |
| 2025-10-28 | $2.12 | $2.12 | 883,100 | — | — |
| 2025-10-27 | $2.08 | $2.08 | 832,000 | — | — |
| 2025-10-24 | $2.06 | $2.06 | 1,186,400 | — | — |
| 2025-10-23 | $2.00 | $2.00 | 508,200 | — | — |
| 2025-10-22 | $1.96 | $1.96 | 705,000 | — | — |
| 2025-10-21 | $1.98 | $1.98 | 717,600 | — | — |
| 2025-10-20 | $1.98 | $1.98 | 1,073,400 | — | — |
| 2025-10-17 | $1.84 | $1.84 | 1,361,100 | — | — |
| 2025-10-16 | $1.92 | $1.92 | 1,399,400 | — | — |
| 2025-10-15 | $2.02 | $2.02 | 1,544,800 | — | — |
| 2025-10-14 | $1.92 | $1.92 | 1,140,200 | — | — |
| 2025-10-13 | $1.90 | $1.90 | 827,500 | — | — |
| 2025-10-10 | $1.87 | $1.87 | 1,497,300 | — | — |
| 2025-10-09 | $1.93 | $1.93 | 845,400 | — | — |
| 2025-10-08 | $1.97 | $1.97 | 695,200 | — | — |
| 2025-10-07 | $1.96 | $1.96 | 1,066,400 | — | — |
| 2025-10-06 | $2.07 | $2.07 | 1,310,000 | — | — |
| 2025-10-03 | $2.10 | $2.10 | 1,414,000 | — | — |
| 2025-10-02 | $2.07 | $2.07 | 1,517,400 | — | — |
| 2025-10-01 | $1.96 | $1.96 | 1,038,700 | — | — |
| 2025-09-30 | $1.96 | $1.96 | 874,500 | — | — |
| 2025-09-29 | $2.01 | $2.01 | 527,300 | — | — |
| 2025-09-26 | $2.03 | $2.03 | 653,100 | — | — |
| 2025-09-25 | $2.00 | $2.00 | 678,400 | — | — |
| 2025-09-24 | $2.06 | $2.06 | 544,300 | — | — |
| 2025-09-23 | $2.08 | $2.08 | 859,600 | — | — |
| 2025-09-22 | $2.05 | $2.05 | 763,000 | — | — |
| 2025-09-19 | $2.05 | $2.05 | 1,880,900 | — | — |
| 2025-09-18 | $2.06 | $2.06 | 802,000 | — | — |
| 2025-09-17 | $2.04 | $2.04 | 790,700 | — | — |
| 2025-09-16 | $2.01 | $2.01 | 733,500 | — | — |
| 2025-09-15 | $2.08 | $2.08 | 806,800 | — | — |
| 2025-09-12 | $2.09 | $2.09 | 1,028,400 | — | — |
| 2025-09-11 | $2.10 | $2.10 | 1,094,800 | — | — |
| 2025-09-10 | $1.96 | $1.96 | 1,585,400 | — | — |
| 2025-09-09 | $2.03 | $2.03 | 927,700 | — | — |
| 2025-09-08 | $2.03 | $2.03 | 928,900 | — | — |
| 2025-09-05 | $2.07 | $2.07 | 934,100 | — | — |
| 2025-09-04 | $2.12 | $2.12 | 1,581,800 | — | — |
| 2025-09-03 | $2.12 | $2.12 | 2,460,100 | — | — |
| 2025-09-02 | $2.16 | $2.16 | 1,427,000 | — | — |
| 2025-08-29 | $2.26 | $2.26 | 1,073,100 | — | — |
| 2025-08-28 | $2.26 | $2.26 | 1,292,500 | — | — |
| 2025-08-27 | $2.41 | $2.41 | 2,297,400 | — | — |
| 2025-08-26 | $2.51 | $2.51 | 4,190,900 | — | — |
| 2025-08-25 | $2.52 | $2.52 | 2,286,100 | — | — |
| 2025-08-22 | $2.69 | $2.69 | 5,468,300 | — | — |
| 2025-08-21 | $2.59 | $2.59 | 23,176,300 | — | — |
| 2025-08-20 | $1.83 | $1.83 | 1,258,800 | — | — |
| 2025-08-19 | $1.88 | $1.88 | 913,700 | — | — |
| 2025-08-18 | $2.00 | $2.00 | 877,100 | — | — |
| 2025-08-15 | $1.94 | $1.94 | 1,099,300 | — | — |
| 2025-08-14 | $1.99 | $1.99 | 1,463,100 | — | — |
| 2025-08-13 | $2.08 | $2.08 | 1,071,300 | — | — |
| 2025-08-12 | $2.02 | $2.02 | 1,413,300 | — | — |
| 2025-08-11 | $1.92 | $1.92 | 690,800 | — | — |
| 2025-08-08 | $1.94 | $1.94 | 1,660,400 | — | — |
| 2025-08-07 | $1.86 | $1.86 | 1,302,800 | — | — |
| 2025-08-06 | $1.90 | $1.90 | 1,911,200 | — | — |
| 2025-08-05 | $1.74 | $1.74 | 879,400 | — | — |
| 2025-08-04 | $1.76 | $1.76 | 986,400 | — | — |
| 2025-08-01 | $1.74 | $1.74 | 2,037,600 | — | — |
| 2025-07-31 | $1.76 | $1.76 | 898,500 | — | — |
| 2025-07-30 | $1.83 | $1.83 | 1,131,000 | — | — |
| 2025-07-29 | $1.84 | $1.84 | 1,222,400 | — | — |
| 2025-07-28 | $1.94 | $1.94 | 1,184,700 | — | — |
| 2025-07-25 | $2.00 | $2.00 | 1,445,800 | — | — |
| 2025-07-24 | $2.03 | $2.03 | 1,115,500 | — | — |
| 2025-07-23 | $2.19 | $2.19 | 1,069,600 | — | — |
| 2025-07-22 | $2.12 | $2.12 | 896,900 | — | — |
| 2025-07-21 | $2.09 | $2.09 | 589,800 | — | — |
| 2025-07-18 | $2.13 | $2.13 | 1,173,100 | — | — |
| 2025-07-17 | $2.18 | $2.18 | 1,568,700 | — | — |
| 2025-07-16 | $2.22 | $2.22 | 1,330,200 | — | — |
| 2025-07-15 | $2.23 | $2.23 | 646,900 | — | — |
| 2025-07-14 | $2.31 | $2.31 | 530,200 | — | — |
| 2025-07-11 | $2.37 | $2.37 | 1,219,800 | — | — |
| 2025-07-10 | $2.42 | $2.42 | 732,800 | — | — |
| 2025-07-09 | $2.54 | $2.54 | 1,905,200 | — | — |
| 2025-07-08 | $2.52 | $2.52 | 1,532,500 | — | — |
| 2025-07-07 | $2.38 | $2.38 | 675,000 | — | — |
| 2025-07-03 | $2.42 | $2.42 | 479,000 | — | — |
| 2025-07-02 | $2.40 | $2.40 | 1,092,600 | — | — |
| 2025-07-01 | $2.50 | $2.50 | 1,181,200 | — | — |
| 2025-06-30 | $2.38 | $2.38 | 964,900 | — | — |
| 2025-06-27 | $2.30 | $2.30 | 3,045,800 | — | — |
| 2025-06-26 | $2.31 | $2.31 | 826,700 | — | — |
| 2025-06-25 | $2.30 | $2.30 | 636,400 | — | — |
| 2025-06-24 | $2.34 | $2.34 | 793,400 | — | — |
| 2025-06-23 | $2.24 | $2.24 | 594,200 | — | — |
| 2025-06-20 | $2.22 | $2.22 | 1,208,800 | — | — |
| 2025-06-18 | $2.25 | $2.25 | 459,900 | — | — |
| 2025-06-17 | $2.19 | $2.19 | 586,900 | — | — |
| 2025-06-16 | $2.29 | $2.29 | 934,600 | — | — |
| 2025-06-13 | $2.16 | $2.16 | 668,900 | — | — |
| 2025-06-12 | $2.24 | $2.24 | 747,600 | — | — |
| 2025-06-11 | $2.26 | $2.26 | 953,200 | — | — |
| 2025-06-10 | $2.20 | $2.20 | 737,400 | — | — |
| 2025-06-09 | $2.24 | $2.24 | 716,000 | — | — |
| 2025-06-06 | $2.20 | $2.20 | 601,300 | — | — |
| 2025-06-05 | $2.15 | $2.15 | 731,000 | — | — |
| 2025-06-04 | $2.19 | $2.19 | 1,242,600 | — | — |
| 2025-06-03 | $2.30 | $2.30 | 1,151,600 | — | — |
| 2025-06-02 | $2.15 | $2.15 | 1,415,800 | — | — |
| 2025-05-30 | $2.17 | $2.17 | 867,300 | — | — |
| 2025-05-29 | $2.19 | $2.19 | 689,500 | — | — |
| 2025-05-28 | $2.19 | $2.19 | 588,100 | — | — |
| 2025-05-27 | $2.21 | $2.21 | 1,183,300 | — | — |
| 2025-05-23 | $2.13 | $2.13 | 811,900 | — | — |
| 2025-05-22 | $2.23 | $2.23 | 1,447,400 | — | — |
| 2025-05-21 | $2.21 | $2.21 | 1,023,900 | — | — |
| 2025-05-20 | $2.27 | $2.27 | 892,100 | — | — |
| 2025-05-19 | $2.26 | $2.26 | 732,700 | — | — |
| 2025-05-16 | $2.29 | $2.29 | 1,064,100 | — | — |
| 2025-05-15 | $2.32 | $2.32 | 1,380,700 | — | — |
| 2025-05-14 | $2.33 | $2.33 | 2,417,400 | — | — |
| 2025-05-13 | $2.40 | $2.40 | 2,036,800 | — | — |
| 2025-05-12 | $2.35 | $2.35 | 2,756,900 | — | — |
| 2025-05-09 | $2.67 | $2.67 | 1,256,700 | — | — |
| 2025-05-08 | $2.73 | $2.73 | 1,189,100 | — | — |
| 2025-05-07 | $2.69 | $2.69 | 1,911,100 | — | — |
| 2025-05-06 | $2.48 | $2.48 | 1,448,800 | — | — |
| 2025-05-05 | $2.52 | $2.52 | 1,153,100 | — | — |
| 2025-05-02 | $2.67 | $2.67 | 2,034,800 | — | — |
| 2025-05-01 | $2.56 | $2.56 | 8,308,900 | — | — |
| 2025-04-30 | $3.17 | $3.17 | 753,400 | — | — |
| 2025-04-29 | $3.29 | $3.29 | 712,800 | — | — |
| 2025-04-28 | $3.38 | $3.38 | 863,500 | — | — |
| 2025-04-25 | $3.29 | $3.29 | 599,500 | — | — |
| 2025-04-24 | $3.30 | $3.30 | 667,400 | — | — |
| 2025-04-23 | $3.21 | $3.21 | 1,335,800 | — | — |
| 2025-04-22 | $3.08 | $3.08 | 1,228,000 | — | — |
| 2025-04-21 | $2.95 | $2.95 | 1,447,600 | — | — |
| 2025-04-17 | $3.24 | $3.24 | 1,356,200 | — | — |
| 2025-04-16 | $3.19 | $3.19 | 1,846,300 | — | — |
| 2025-04-15 | $3.12 | $3.12 | 1,824,500 | — | — |
| 2025-04-14 | $3.16 | $3.16 | 1,646,300 | — | — |
| 2025-04-11 | $3.15 | $3.15 | 984,600 | — | — |
| 2025-04-10 | $3.16 | $3.16 | 1,946,300 | — | — |
| 2025-04-09 | $3.47 | $3.47 | 2,908,600 | — | — |
| 2025-04-08 | $3.29 | $3.29 | 1,633,700 | — | — |
| 2025-04-07 | $3.15 | $3.15 | 1,492,600 | — | — |
| 2025-04-04 | $3.20 | $3.20 | 1,555,300 | — | — |
| 2025-04-03 | $3.22 | $3.22 | 1,484,500 | — | — |
| 2025-04-02 | $3.52 | $3.52 | 666,300 | — | — |
| 2025-04-01 | $3.42 | $3.42 | 1,005,800 | — | — |
| 2025-03-31 | $3.34 | $3.34 | 841,100 | — | — |
| 2025-03-28 | $3.40 | $3.40 | 798,700 | — | — |
| 2025-03-27 | $3.55 | $3.55 | 595,400 | — | — |
| 2025-03-26 | $3.64 | $3.64 | 757,300 | — | — |
| 2025-03-25 | $3.78 | $3.78 | 618,200 | — | — |
| 2025-03-24 | $3.85 | $3.85 | 622,200 | — | — |
| 2025-03-21 | $3.79 | $3.79 | 1,396,100 | — | — |
| 2025-03-20 | $3.81 | $3.81 | 975,300 | — | — |
| 2025-03-19 | $3.61 | $3.61 | 721,200 | — | — |
| 2025-03-18 | $3.52 | $3.52 | 1,347,000 | — | — |
| 2025-03-17 | $3.60 | $3.60 | 875,700 | — | — |
| 2025-03-14 | $3.64 | $3.64 | 1,026,200 | — | — |
| 2025-03-13 | $3.46 | $3.46 | 916,500 | — | — |
| 2025-03-12 | $3.62 | $3.62 | 1,659,000 | — | — |
| 2025-03-11 | $3.45 | $3.45 | 1,509,900 | — | — |
| 2025-03-10 | $3.35 | $3.35 | 1,807,400 | — | — |
| 2025-03-07 | $3.53 | $3.53 | 1,744,500 | — | — |
| 2025-03-06 | $3.60 | $3.60 | 1,263,300 | — | — |
| 2025-03-05 | $3.98 | $3.98 | 1,360,900 | — | — |
| 2025-03-04 | $4.02 | $4.02 | 1,962,000 | — | — |
| 2025-03-03 | $4.27 | $4.27 | 1,850,900 | — | — |
| 2025-02-28 | $4.56 | $4.56 | 3,499,000 | — | — |
| 2025-02-27 | $4.63 | $4.63 | 2,068,900 | — | — |
| 2025-02-26 | $4.59 | $4.59 | 1,890,400 | — | — |
| 2025-02-25 | $4.31 | $4.31 | 1,616,200 | — | — |
| 2025-02-24 | $4.36 | $4.36 | 2,216,600 | — | — |
| 2025-02-21 | $4.57 | $4.57 | 3,540,400 | — | — |
| 2025-02-20 | $5.49 | $5.49 | 2,093,100 | — | — |
| 2025-02-19 | $5.82 | $5.82 | 1,824,000 | — | — |
| 2025-02-18 | $6.05 | $6.05 | 2,412,700 | — | — |
| 2025-02-14 | $6.00 | $6.00 | 2,237,100 | — | — |
| 2025-02-13 | $5.91 | $5.91 | 2,329,500 | — | — |
| 2025-02-12 | $5.63 | $5.63 | 4,227,700 | — | — |
| 2025-02-11 | $5.73 | $5.73 | 29,714,800 | — | — |
| 2025-02-10 | $4.38 | $4.38 | 4,615,800 | — | — |
| 2025-02-07 | $4.38 | $4.38 | 1,042,500 | — | — |
| 2025-02-06 | $4.50 | $4.50 | 652,300 | — | — |
| 2025-02-05 | $4.50 | $4.50 | 689,700 | — | — |
| 2025-02-04 | $4.37 | $4.37 | 1,220,200 | — | — |
| 2025-02-03 | $4.10 | $4.10 | 592,300 | — | — |
| 2025-01-31 | $4.31 | $4.31 | 654,200 | — | — |
| 2025-01-30 | $4.48 | $4.48 | 643,800 | — | — |
| 2025-01-29 | $4.34 | $4.34 | 745,000 | — | — |
| 2025-01-28 | $4.40 | $4.40 | 636,100 | — | — |
| 2025-01-27 | $4.29 | $4.29 | 1,107,600 | — | — |
| 2025-01-24 | $4.47 | $4.47 | 1,185,500 | — | — |
| 2025-01-23 | $4.46 | $4.46 | 782,900 | — | — |
| 2025-01-22 | $4.48 | $4.48 | 1,248,000 | — | — |
| 2025-01-21 | $4.43 | $4.43 | 2,058,800 | — | — |
| 2025-01-17 | $4.24 | $4.24 | 826,200 | — | — |
| 2025-01-16 | $4.16 | $4.16 | 1,687,700 | — | — |
| 2025-01-15 | $3.86 | $3.86 | 697,800 | — | — |
| 2025-01-14 | $3.65 | $3.65 | 1,072,000 | — | — |
| 2025-01-13 | $3.84 | $3.84 | 1,313,400 | — | — |
| 2025-01-10 | $3.98 | $3.98 | 1,026,800 | — | — |
| 2025-01-08 | $4.10 | $4.10 | 1,124,200 | — | — |
| 2025-01-07 | $4.14 | $4.14 | 1,118,000 | — | — |
| 2025-01-06 | $4.12 | $4.12 | 2,170,100 | — | — |
| 2025-01-03 | $4.14 | $4.14 | 1,924,000 | — | — |
| 2025-01-02 | $3.87 | $3.87 | 1,325,100 | — | — |