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
- 2019-08-01 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 | $1.66 | $1.66 | 2,681,700 | — | — |
| 2025-12-30 | $1.65 | $1.65 | 2,615,000 | — | — |
| 2025-12-29 | $1.71 | $1.71 | 2,457,300 | — | — |
| 2025-12-26 | $1.73 | $1.73 | 1,923,600 | — | — |
| 2025-12-24 | $1.77 | $1.77 | 1,037,500 | — | — |
| 2025-12-23 | $1.78 | $1.78 | 3,923,700 | — | — |
| 2025-12-22 | $1.79 | $1.79 | 6,224,800 | — | — |
| 2025-12-19 | $1.92 | $1.92 | 5,589,200 | — | — |
| 2025-12-18 | $2.04 | $2.04 | 13,208,000 | — | — |
| 2025-12-17 | $2.07 | $2.07 | 8,145,400 | — | — |
| 2025-12-16 | $2.15 | $2.15 | 9,324,600 | — | — |
| 2025-12-15 | $1.92 | $1.92 | 11,013,800 | — | — |
| 2025-12-12 | $2.21 | $2.21 | 19,477,800 | — | — |
| 2025-12-11 | $1.77 | $1.77 | 2,872,300 | — | — |
| 2025-12-10 | $1.70 | $1.70 | 1,475,600 | — | — |
| 2025-12-09 | $1.71 | $1.71 | 1,843,200 | — | — |
| 2025-12-08 | $1.68 | $1.68 | 1,086,500 | — | — |
| 2025-12-05 | $1.70 | $1.70 | 1,692,300 | — | — |
| 2025-12-04 | $1.76 | $1.76 | 1,078,500 | — | — |
| 2025-12-03 | $1.74 | $1.74 | 869,400 | — | — |
| 2025-12-02 | $1.70 | $1.70 | 1,592,400 | — | — |
| 2025-12-01 | $1.68 | $1.68 | 1,381,300 | — | — |
| 2025-11-28 | $1.76 | $1.76 | 909,900 | — | — |
| 2025-11-26 | $1.74 | $1.74 | 1,264,200 | — | — |
| 2025-11-25 | $1.74 | $1.74 | 1,124,600 | — | — |
| 2025-11-24 | $1.77 | $1.77 | 2,518,500 | — | — |
| 2025-11-21 | $1.61 | $1.61 | 3,027,100 | — | — |
| 2025-11-20 | $1.59 | $1.59 | 1,590,700 | — | — |
| 2025-11-19 | $1.62 | $1.62 | 3,728,200 | — | — |
| 2025-11-18 | $1.68 | $1.68 | 1,735,100 | — | — |
| 2025-11-17 | $1.67 | $1.67 | 3,510,300 | — | — |
| 2025-11-14 | $1.68 | $1.68 | 3,446,900 | — | — |
| 2025-11-13 | $1.70 | $1.70 | 3,974,000 | — | — |
| 2025-11-12 | $1.79 | $1.79 | 1,244,900 | — | — |
| 2025-11-11 | $1.85 | $1.85 | 1,332,900 | — | — |
| 2025-11-10 | $1.87 | $1.87 | 2,464,400 | — | — |
| 2025-11-07 | $1.78 | $1.78 | 2,814,500 | — | — |
| 2025-11-06 | $1.76 | $1.76 | 2,533,500 | — | — |
| 2025-11-05 | $1.85 | $1.85 | 2,065,300 | — | — |
| 2025-11-04 | $1.86 | $1.86 | 5,805,000 | — | — |
| 2025-11-03 | $2.19 | $2.19 | 1,820,500 | — | — |
| 2025-10-31 | $2.15 | $2.15 | 1,132,200 | — | — |
| 2025-10-30 | $2.13 | $2.13 | 1,346,400 | — | — |
| 2025-10-29 | $2.16 | $2.16 | 2,034,400 | — | — |
| 2025-10-28 | $2.20 | $2.20 | 1,553,700 | — | — |
| 2025-10-27 | $2.24 | $2.24 | 2,066,300 | — | — |
| 2025-10-24 | $2.24 | $2.24 | 1,639,200 | — | — |
| 2025-10-23 | $2.22 | $2.22 | 1,430,200 | — | — |
| 2025-10-22 | $2.20 | $2.20 | 2,105,700 | — | — |
| 2025-10-21 | $2.25 | $2.25 | 2,820,700 | — | — |
| 2025-10-20 | $2.36 | $2.36 | 1,677,000 | — | — |
| 2025-10-17 | $2.33 | $2.33 | 3,955,600 | — | — |
| 2025-10-16 | $2.38 | $2.38 | 2,960,300 | — | — |
| 2025-10-15 | $2.48 | $2.48 | 5,832,400 | — | — |
| 2025-10-14 | $2.44 | $2.44 | 5,077,800 | — | — |
| 2025-10-13 | $2.48 | $2.48 | 3,877,300 | — | — |
| 2025-10-10 | $2.52 | $2.52 | 5,498,900 | — | — |
| 2025-10-09 | $2.82 | $2.82 | 7,397,900 | — | — |
| 2025-10-08 | $2.63 | $2.63 | 4,148,200 | — | — |
| 2025-10-07 | $2.65 | $2.65 | 4,435,200 | — | — |
| 2025-10-06 | $2.56 | $2.56 | 10,117,000 | — | — |
| 2025-10-03 | $2.58 | $2.58 | 2,720,100 | — | — |
| 2025-10-02 | $2.53 | $2.53 | 2,855,400 | — | — |
| 2025-10-01 | $2.54 | $2.54 | 3,538,500 | — | — |
| 2025-09-30 | $2.68 | $2.68 | 3,384,000 | — | — |
| 2025-09-29 | $2.74 | $2.74 | 10,025,000 | — | — |
| 2025-09-26 | $2.33 | $2.33 | 2,554,000 | — | — |
| 2025-09-25 | $2.46 | $2.46 | 1,619,500 | — | — |
| 2025-09-24 | $2.57 | $2.57 | 1,869,100 | — | — |
| 2025-09-23 | $2.50 | $2.50 | 8,512,100 | — | — |
| 2025-09-22 | $2.47 | $2.47 | 1,706,400 | — | — |
| 2025-09-19 | $2.47 | $2.47 | 2,971,900 | — | — |
| 2025-09-18 | $2.56 | $2.56 | 2,285,600 | — | — |
| 2025-09-17 | $2.50 | $2.50 | 3,204,800 | — | — |
| 2025-09-16 | $2.50 | $2.50 | 1,647,900 | — | — |
| 2025-09-15 | $2.50 | $2.50 | 2,992,000 | — | — |
| 2025-09-12 | $2.41 | $2.41 | 4,089,800 | — | — |
| 2025-09-11 | $2.39 | $2.39 | 1,956,500 | — | — |
| 2025-09-10 | $2.36 | $2.36 | 1,804,500 | — | — |
| 2025-09-09 | $2.42 | $2.42 | 2,408,300 | — | — |
| 2025-09-08 | $2.39 | $2.39 | 2,064,800 | — | — |
| 2025-09-05 | $2.48 | $2.48 | 2,690,500 | — | — |
| 2025-09-04 | $2.44 | $2.44 | 4,169,900 | — | — |
| 2025-09-03 | $2.52 | $2.52 | 3,933,700 | — | — |
| 2025-09-02 | $2.47 | $2.47 | 5,407,200 | — | — |
| 2025-08-29 | $2.68 | $2.68 | 5,398,500 | — | — |
| 2025-08-28 | $2.69 | $2.69 | 7,019,700 | — | — |
| 2025-08-27 | $2.53 | $2.53 | 4,574,000 | — | — |
| 2025-08-26 | $2.47 | $2.47 | 4,762,400 | — | — |
| 2025-08-25 | $2.40 | $2.40 | 5,046,700 | — | — |
| 2025-08-22 | $2.25 | $2.25 | 2,511,700 | — | — |
| 2025-08-21 | $2.24 | $2.24 | 2,386,300 | — | — |
| 2025-08-20 | $2.21 | $2.21 | 4,127,800 | — | — |
| 2025-08-19 | $2.10 | $2.10 | 4,460,000 | — | — |
| 2025-08-18 | $2.16 | $2.16 | 4,228,400 | — | — |
| 2025-08-15 | $2.02 | $2.02 | 5,212,800 | — | — |
| 2025-08-14 | $2.11 | $2.11 | 5,016,300 | — | — |
| 2025-08-13 | $2.14 | $2.14 | 5,500,600 | — | — |
| 2025-08-12 | $2.02 | $2.02 | 9,088,700 | — | — |
| 2025-08-11 | $2.01 | $2.01 | 15,334,000 | — | — |
| 2025-08-08 | $1.68 | $1.68 | 3,117,500 | — | — |
| 2025-08-07 | $1.67 | $1.67 | 2,020,000 | — | — |
| 2025-08-06 | $1.69 | $1.69 | 2,482,600 | — | — |
| 2025-08-05 | $1.66 | $1.66 | 2,491,800 | — | — |
| 2025-08-04 | $1.64 | $1.64 | 2,407,500 | — | — |
| 2025-08-01 | $1.65 | $1.65 | 5,644,000 | — | — |
| 2025-07-31 | $1.72 | $1.72 | 14,060,800 | — | — |
| 2025-07-30 | $1.44 | $1.44 | 1,463,400 | — | — |
| 2025-07-29 | $1.46 | $1.46 | 1,608,000 | — | — |
| 2025-07-28 | $1.50 | $1.50 | 1,308,200 | — | — |
| 2025-07-25 | $1.52 | $1.52 | 1,412,700 | — | — |
| 2025-07-24 | $1.54 | $1.54 | 1,171,700 | — | — |
| 2025-07-23 | $1.60 | $1.60 | 1,597,600 | — | — |
| 2025-07-22 | $1.64 | $1.64 | 2,719,100 | — | — |
| 2025-07-21 | $1.58 | $1.58 | 2,079,500 | — | — |
| 2025-07-18 | $1.54 | $1.54 | 2,432,400 | — | — |
| 2025-07-17 | $1.56 | $1.56 | 1,922,400 | — | — |
| 2025-07-16 | $1.49 | $1.49 | 1,992,100 | — | — |
| 2025-07-15 | $1.51 | $1.51 | 3,058,200 | — | — |
| 2025-07-14 | $1.58 | $1.58 | 8,445,800 | — | — |
| 2025-07-11 | $1.39 | $1.39 | 1,731,400 | — | — |
| 2025-07-10 | $1.42 | $1.42 | 2,131,000 | — | — |
| 2025-07-09 | $1.42 | $1.42 | 2,233,100 | — | — |
| 2025-07-08 | $1.38 | $1.38 | 4,436,600 | — | — |
| 2025-07-07 | $1.24 | $1.24 | 1,269,700 | — | — |
| 2025-07-03 | $1.27 | $1.27 | 1,102,800 | — | — |
| 2025-07-02 | $1.25 | $1.25 | 1,407,900 | — | — |
| 2025-07-01 | $1.22 | $1.22 | 3,313,300 | — | — |
| 2025-06-30 | $1.21 | $1.21 | 1,290,900 | — | — |
| 2025-06-27 | $1.23 | $1.23 | 982,600 | — | — |
| 2025-06-26 | $1.25 | $1.25 | 1,033,000 | — | — |
| 2025-06-25 | $1.22 | $1.22 | 1,700,000 | — | — |
| 2025-06-24 | $1.24 | $1.24 | 1,275,000 | — | — |
| 2025-06-23 | $1.24 | $1.24 | 1,547,800 | — | — |
| 2025-06-20 | $1.25 | $1.25 | 1,780,600 | — | — |
| 2025-06-18 | $1.27 | $1.27 | 1,324,300 | — | — |
| 2025-06-17 | $1.28 | $1.28 | 1,238,600 | — | — |
| 2025-06-16 | $1.33 | $1.33 | 1,131,800 | — | — |
| 2025-06-13 | $1.29 | $1.29 | 2,093,400 | — | — |
| 2025-06-12 | $1.35 | $1.35 | 1,231,600 | — | — |
| 2025-06-11 | $1.33 | $1.33 | 1,590,300 | — | — |
| 2025-06-10 | $1.32 | $1.32 | 1,311,300 | — | — |
| 2025-06-09 | $1.33 | $1.33 | 736,400 | — | — |
| 2025-06-06 | $1.32 | $1.32 | 1,985,800 | — | — |
| 2025-06-05 | $1.29 | $1.29 | 1,065,900 | — | — |
| 2025-06-04 | $1.29 | $1.29 | 898,200 | — | — |
| 2025-06-03 | $1.28 | $1.28 | 895,700 | — | — |
| 2025-06-02 | $1.27 | $1.27 | 1,360,400 | — | — |
| 2025-05-30 | $1.27 | $1.27 | 1,855,300 | — | — |
| 2025-05-29 | $1.30 | $1.30 | 1,049,800 | — | — |
| 2025-05-28 | $1.30 | $1.30 | 667,000 | — | — |
| 2025-05-27 | $1.29 | $1.29 | 1,042,900 | — | — |
| 2025-05-23 | $1.29 | $1.29 | 1,278,100 | — | — |
| 2025-05-22 | $1.31 | $1.31 | 995,500 | — | — |
| 2025-05-21 | $1.31 | $1.31 | 1,596,400 | — | — |
| 2025-05-20 | $1.33 | $1.33 | 1,694,000 | — | — |
| 2025-05-19 | $1.30 | $1.30 | 1,283,300 | — | — |
| 2025-05-16 | $1.35 | $1.35 | 2,322,100 | — | — |
| 2025-05-15 | $1.28 | $1.28 | 1,658,200 | — | — |
| 2025-05-14 | $1.28 | $1.28 | 1,781,500 | — | — |
| 2025-05-13 | $1.32 | $1.32 | 1,644,900 | — | — |
| 2025-05-12 | $1.32 | $1.32 | 2,218,500 | — | — |
| 2025-05-09 | $1.29 | $1.29 | 1,201,700 | — | — |
| 2025-05-08 | $1.31 | $1.31 | 1,706,100 | — | — |
| 2025-05-07 | $1.30 | $1.30 | 1,367,900 | — | — |
| 2025-05-06 | $1.31 | $1.31 | 1,953,200 | — | — |
| 2025-05-05 | $1.35 | $1.35 | 1,838,500 | — | — |
| 2025-05-02 | $1.39 | $1.39 | 2,525,500 | — | — |
| 2025-05-01 | $1.41 | $1.41 | 4,074,000 | — | — |
| 2025-04-30 | $1.49 | $1.49 | 2,152,700 | — | — |
| 2025-04-29 | $1.48 | $1.48 | 911,400 | — | — |
| 2025-04-28 | $1.47 | $1.47 | 1,094,100 | — | — |
| 2025-04-25 | $1.49 | $1.49 | 1,853,100 | — | — |
| 2025-04-24 | $1.48 | $1.48 | 1,738,200 | — | — |
| 2025-04-23 | $1.42 | $1.42 | 1,028,100 | — | — |
| 2025-04-22 | $1.39 | $1.39 | 1,024,200 | — | — |
| 2025-04-21 | $1.36 | $1.36 | 1,281,200 | — | — |
| 2025-04-17 | $1.40 | $1.40 | 1,050,200 | — | — |
| 2025-04-16 | $1.35 | $1.35 | 1,165,900 | — | — |
| 2025-04-15 | $1.33 | $1.33 | 948,600 | — | — |
| 2025-04-14 | $1.33 | $1.33 | 1,519,800 | — | — |
| 2025-04-11 | $1.36 | $1.36 | 939,600 | — | — |
| 2025-04-10 | $1.37 | $1.37 | 905,500 | — | — |
| 2025-04-09 | $1.39 | $1.39 | 2,099,200 | — | — |
| 2025-04-08 | $1.27 | $1.27 | 2,074,400 | — | — |
| 2025-04-07 | $1.33 | $1.33 | 2,176,500 | — | — |
| 2025-04-04 | $1.37 | $1.37 | 2,616,100 | — | — |
| 2025-04-03 | $1.42 | $1.42 | 1,371,500 | — | — |
| 2025-04-02 | $1.44 | $1.44 | 923,400 | — | — |
| 2025-04-01 | $1.44 | $1.44 | 906,200 | — | — |
| 2025-03-31 | $1.41 | $1.41 | 1,384,400 | — | — |
| 2025-03-28 | $1.45 | $1.45 | 1,527,400 | — | — |
| 2025-03-27 | $1.50 | $1.50 | 3,371,600 | — | — |
| 2025-03-26 | $1.49 | $1.49 | 1,668,000 | — | — |
| 2025-03-25 | $1.54 | $1.54 | 1,000,000 | — | — |
| 2025-03-24 | $1.59 | $1.59 | 849,600 | — | — |
| 2025-03-21 | $1.58 | $1.58 | 1,289,700 | — | — |
| 2025-03-20 | $1.57 | $1.57 | 1,125,500 | — | — |
| 2025-03-19 | $1.57 | $1.57 | 1,923,100 | — | — |
| 2025-03-18 | $1.60 | $1.60 | 2,103,100 | — | — |
| 2025-03-17 | $1.55 | $1.55 | 1,853,700 | — | — |
| 2025-03-14 | $1.51 | $1.51 | 1,079,500 | — | — |
| 2025-03-13 | $1.48 | $1.48 | 979,200 | — | — |
| 2025-03-12 | $1.54 | $1.54 | 1,174,800 | — | — |
| 2025-03-11 | $1.51 | $1.51 | 1,480,100 | — | — |
| 2025-03-10 | $1.51 | $1.51 | 2,360,500 | — | — |
| 2025-03-07 | $1.56 | $1.56 | 1,344,700 | — | — |
| 2025-03-06 | $1.57 | $1.57 | 1,263,200 | — | — |
| 2025-03-05 | $1.62 | $1.62 | 1,846,400 | — | — |
| 2025-03-04 | $1.57 | $1.57 | 2,755,000 | — | — |
| 2025-03-03 | $1.56 | $1.56 | 3,202,300 | — | — |
| 2025-02-28 | $1.61 | $1.61 | 1,420,700 | — | — |
| 2025-02-27 | $1.61 | $1.61 | 1,465,900 | — | — |
| 2025-02-26 | $1.63 | $1.63 | 777,600 | — | — |
| 2025-02-25 | $1.62 | $1.62 | 1,727,900 | — | — |
| 2025-02-24 | $1.67 | $1.67 | 1,905,600 | — | — |
| 2025-02-21 | $1.77 | $1.77 | 3,108,600 | — | — |
| 2025-02-20 | $1.76 | $1.76 | 1,142,400 | — | — |
| 2025-02-19 | $1.77 | $1.77 | 1,727,900 | — | — |
| 2025-02-18 | $1.80 | $1.80 | 1,810,900 | — | — |
| 2025-02-14 | $1.86 | $1.86 | 1,551,400 | — | — |
| 2025-02-13 | $1.86 | $1.86 | 2,277,300 | — | — |
| 2025-02-12 | $1.82 | $1.82 | 1,892,400 | — | — |
| 2025-02-11 | $1.81 | $1.81 | 1,723,500 | — | — |
| 2025-02-10 | $1.85 | $1.85 | 1,964,100 | — | — |
| 2025-02-07 | $1.86 | $1.86 | 2,707,200 | — | — |
| 2025-02-06 | $1.93 | $1.93 | 3,573,900 | — | — |
| 2025-02-05 | $1.86 | $1.86 | 6,074,600 | — | — |
| 2025-02-04 | $1.75 | $1.75 | 2,787,200 | — | — |
| 2025-02-03 | $1.66 | $1.66 | 2,762,900 | — | — |
| 2025-01-31 | $1.74 | $1.74 | 1,705,300 | — | — |
| 2025-01-30 | $1.81 | $1.81 | 1,676,800 | — | — |
| 2025-01-29 | $1.73 | $1.73 | 1,377,600 | — | — |
| 2025-01-28 | $1.75 | $1.75 | 1,641,500 | — | — |
| 2025-01-27 | $1.73 | $1.73 | 2,010,200 | — | — |
| 2025-01-24 | $1.75 | $1.75 | 1,608,600 | — | — |
| 2025-01-23 | $1.75 | $1.75 | 1,395,700 | — | — |
| 2025-01-22 | $1.74 | $1.74 | 1,861,500 | — | — |
| 2025-01-21 | $1.76 | $1.76 | 1,940,600 | — | — |
| 2025-01-17 | $1.78 | $1.78 | 1,600,500 | — | — |
| 2025-01-16 | $1.80 | $1.80 | 1,085,000 | — | — |
| 2025-01-15 | $1.80 | $1.80 | 1,550,100 | — | — |
| 2025-01-14 | $1.80 | $1.80 | 1,334,500 | — | — |
| 2025-01-13 | $1.80 | $1.80 | 1,787,100 | — | — |
| 2025-01-10 | $1.84 | $1.84 | 2,092,000 | — | — |
| 2025-01-08 | $1.88 | $1.88 | 2,503,300 | — | — |
| 2025-01-07 | $1.95 | $1.95 | 3,192,900 | — | — |
| 2025-01-06 | $1.89 | $1.89 | 1,952,700 | — | — |
| 2025-01-03 | $1.91 | $1.91 | 2,245,900 | — | — |
| 2025-01-02 | $1.90 | $1.90 | 3,893,900 | — | — |