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
- 2023-07-27 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 | $1.94 | $1.94 | 3,539,000 | — | — |
| 2025-12-30 | $2.01 | $2.01 | 4,369,400 | — | — |
| 2025-12-29 | $1.93 | $1.93 | 3,000,400 | — | — |
| 2025-12-26 | $2.03 | $2.03 | 3,606,800 | — | — |
| 2025-12-24 | $2.13 | $2.13 | 1,812,600 | — | — |
| 2025-12-23 | $2.12 | $2.12 | 4,337,900 | — | — |
| 2025-12-22 | $2.07 | $2.07 | 12,464,700 | — | — |
| 2025-12-19 | $1.83 | $1.83 | 2,990,600 | — | — |
| 2025-12-18 | $1.80 | $1.80 | 2,035,000 | — | — |
| 2025-12-17 | $1.79 | $1.79 | 3,410,200 | — | — |
| 2025-12-16 | $1.94 | $1.94 | 2,420,300 | — | — |
| 2025-12-15 | $1.94 | $1.94 | 3,562,700 | — | — |
| 2025-12-12 | $2.10 | $2.10 | 2,064,200 | — | — |
| 2025-12-11 | $2.21 | $2.21 | 2,165,800 | — | — |
| 2025-12-10 | $2.24 | $2.24 | 3,033,800 | — | — |
| 2025-12-09 | $2.35 | $2.35 | 1,749,500 | — | — |
| 2025-12-08 | $2.28 | $2.28 | 2,550,600 | — | — |
| 2025-12-05 | $2.25 | $2.25 | 3,367,400 | — | — |
| 2025-12-04 | $2.47 | $2.47 | 6,522,500 | — | — |
| 2025-12-03 | $2.30 | $2.30 | 3,935,800 | — | — |
| 2025-12-02 | $2.08 | $2.08 | 4,648,900 | — | — |
| 2025-12-01 | $1.94 | $1.94 | 3,039,200 | — | — |
| 2025-11-28 | $2.05 | $2.05 | 2,398,800 | — | — |
| 2025-11-26 | $2.14 | $2.14 | 4,646,700 | — | — |
| 2025-11-25 | $2.03 | $2.03 | 1,710,600 | — | — |
| 2025-11-24 | $2.09 | $2.09 | 1,937,600 | — | — |
| 2025-11-21 | $2.07 | $2.07 | 2,771,400 | — | — |
| 2025-11-20 | $2.06 | $2.06 | 4,389,500 | — | — |
| 2025-11-19 | $2.22 | $2.22 | 3,073,400 | — | — |
| 2025-11-18 | $2.38 | $2.38 | 2,462,700 | — | — |
| 2025-11-17 | $2.51 | $2.51 | 3,069,600 | — | — |
| 2025-11-14 | $2.63 | $2.63 | 2,442,300 | — | — |
| 2025-11-13 | $2.69 | $2.69 | 3,086,500 | — | — |
| 2025-11-12 | $2.94 | $2.94 | 3,343,300 | — | — |
| 2025-11-11 | $3.04 | $3.04 | 3,009,700 | — | — |
| 2025-11-10 | $3.14 | $3.14 | 7,088,800 | — | — |
| 2025-11-07 | $3.32 | $3.32 | 2,790,500 | — | — |
| 2025-11-06 | $3.31 | $3.31 | 1,441,100 | — | — |
| 2025-11-05 | $3.52 | $3.52 | 1,660,200 | — | — |
| 2025-11-04 | $3.44 | $3.44 | 2,480,100 | — | — |
| 2025-11-03 | $3.85 | $3.85 | 1,684,000 | — | — |
| 2025-10-31 | $4.06 | $4.06 | 1,587,700 | — | — |
| 2025-10-30 | $3.87 | $3.87 | 1,848,700 | — | — |
| 2025-10-29 | $3.96 | $3.96 | 2,547,900 | — | — |
| 2025-10-28 | $4.04 | $4.04 | 2,275,900 | — | — |
| 2025-10-27 | $4.22 | $4.22 | 2,193,900 | — | — |
| 2025-10-24 | $4.36 | $4.36 | 1,351,900 | — | — |
| 2025-10-23 | $4.27 | $4.27 | 1,626,100 | — | — |
| 2025-10-22 | $4.28 | $4.28 | 2,765,200 | — | — |
| 2025-10-21 | $4.59 | $4.59 | 2,369,600 | — | — |
| 2025-10-20 | $4.85 | $4.85 | 2,091,200 | — | — |
| 2025-10-17 | $4.63 | $4.63 | 2,239,000 | — | — |
| 2025-10-16 | $4.96 | $4.96 | 4,071,100 | — | — |
| 2025-10-15 | $5.43 | $5.43 | 6,271,600 | — | — |
| 2025-10-14 | $5.09 | $5.09 | 4,973,600 | — | — |
| 2025-10-13 | $5.13 | $5.13 | 4,580,700 | — | — |
| 2025-10-10 | $5.00 | $5.00 | 8,292,800 | — | — |
| 2025-10-09 | $5.39 | $5.39 | 2,874,800 | — | — |
| 2025-10-08 | $5.45 | $5.45 | 4,869,900 | — | — |
| 2025-10-07 | $4.95 | $4.95 | 3,028,600 | — | — |
| 2025-10-06 | $5.14 | $5.14 | 4,909,900 | — | — |
| 2025-10-03 | $4.66 | $4.66 | 3,993,000 | — | — |
| 2025-10-02 | $4.73 | $4.73 | 2,798,800 | — | — |
| 2025-10-01 | $4.48 | $4.48 | 3,295,400 | — | — |
| 2025-09-30 | $4.29 | $4.29 | 2,149,800 | — | — |
| 2025-09-29 | $4.25 | $4.25 | 2,815,800 | — | — |
| 2025-09-26 | $4.04 | $4.04 | 1,370,700 | — | — |
| 2025-09-25 | $4.10 | $4.10 | 2,234,500 | — | — |
| 2025-09-24 | $4.31 | $4.31 | 2,600,200 | — | — |
| 2025-09-23 | $4.46 | $4.46 | 2,954,800 | — | — |
| 2025-09-22 | $4.56 | $4.56 | 2,277,000 | — | — |
| 2025-09-19 | $4.50 | $4.50 | 2,851,900 | — | — |
| 2025-09-18 | $4.53 | $4.53 | 3,245,900 | — | — |
| 2025-09-17 | $4.27 | $4.27 | 2,052,800 | — | — |
| 2025-09-16 | $4.34 | $4.34 | 1,289,500 | — | — |
| 2025-09-15 | $4.19 | $4.19 | 1,741,100 | — | — |
| 2025-09-12 | $4.39 | $4.39 | 1,790,200 | — | — |
| 2025-09-11 | $4.14 | $4.14 | 2,315,500 | — | — |
| 2025-09-10 | $3.95 | $3.95 | 1,522,500 | — | — |
| 2025-09-09 | $4.07 | $4.07 | 1,456,100 | — | — |
| 2025-09-08 | $4.05 | $4.05 | 1,135,000 | — | — |
| 2025-09-05 | $3.98 | $3.98 | 2,123,200 | — | — |
| 2025-09-04 | $4.02 | $4.02 | 1,160,800 | — | — |
| 2025-09-03 | $4.07 | $4.07 | 1,042,300 | — | — |
| 2025-09-02 | $4.20 | $4.20 | 1,275,700 | — | — |
| 2025-08-29 | $4.34 | $4.34 | 1,433,500 | — | — |
| 2025-08-28 | $4.49 | $4.49 | 1,559,900 | — | — |
| 2025-08-27 | $4.50 | $4.50 | 1,426,100 | — | — |
| 2025-08-26 | $4.88 | $4.88 | 2,645,700 | — | — |
| 2025-08-25 | $4.43 | $4.43 | 1,364,000 | — | — |
| 2025-08-22 | $4.66 | $4.66 | 1,945,600 | — | — |
| 2025-08-21 | $4.40 | $4.40 | 1,732,700 | — | — |
| 2025-08-20 | $4.12 | $4.12 | 2,972,000 | — | — |
| 2025-08-19 | $4.20 | $4.20 | 2,062,800 | — | — |
| 2025-08-18 | $4.38 | $4.38 | 2,897,700 | — | — |
| 2025-08-15 | $4.43 | $4.43 | 2,255,900 | — | — |
| 2025-08-14 | $4.75 | $4.75 | 3,654,300 | — | — |
| 2025-08-13 | $4.88 | $4.88 | 13,013,300 | — | — |
| 2025-08-12 | $4.19 | $4.19 | 3,373,300 | — | — |
| 2025-08-11 | $4.12 | $4.12 | 2,477,300 | — | — |
| 2025-08-08 | $3.99 | $3.99 | 1,574,800 | — | — |
| 2025-08-07 | $4.16 | $4.16 | 1,718,800 | — | — |
| 2025-08-06 | $4.08 | $4.08 | 1,540,500 | — | — |
| 2025-08-05 | $4.30 | $4.30 | 1,843,300 | — | — |
| 2025-08-04 | $4.44 | $4.44 | 3,937,000 | — | — |
| 2025-08-01 | $3.96 | $3.96 | 2,589,000 | — | — |
| 2025-07-31 | $4.18 | $4.18 | 3,164,200 | — | — |
| 2025-07-30 | $4.43 | $4.43 | 2,431,900 | — | — |
| 2025-07-29 | $4.67 | $4.67 | 3,521,100 | — | — |
| 2025-07-28 | $5.11 | $5.11 | 4,417,600 | — | — |
| 2025-07-25 | $5.79 | $5.79 | 4,206,100 | — | — |
| 2025-07-24 | $5.61 | $5.61 | 10,550,400 | — | — |
| 2025-07-23 | $4.94 | $4.94 | 2,915,600 | — | — |
| 2025-07-22 | $5.10 | $5.10 | 6,012,300 | — | — |
| 2025-07-21 | $4.95 | $4.95 | 6,053,000 | — | — |
| 2025-07-18 | $5.30 | $5.30 | 7,555,400 | — | — |
| 2025-07-17 | $5.92 | $5.92 | 6,741,500 | — | — |
| 2025-07-16 | $6.21 | $6.21 | 7,893,300 | — | — |
| 2025-07-15 | $5.95 | $5.95 | 11,442,700 | — | — |
| 2025-07-14 | $6.70 | $6.70 | 21,577,200 | — | — |
| 2025-07-11 | $8.80 | $8.80 | 22,867,500 | — | — |
| 2025-07-10 | $7.58 | $7.58 | 14,580,900 | — | — |
| 2025-07-09 | $6.73 | $6.73 | 24,325,800 | — | — |
| 2025-07-08 | $6.10 | $6.10 | 41,100,000 | — | — |
| 2025-07-07 | $4.55 | $4.55 | 8,793,900 | — | — |
| 2025-07-03 | $4.10 | $4.10 | 9,429,800 | — | — |
| 2025-07-02 | $3.33 | $3.33 | 3,641,500 | — | — |
| 2025-07-01 | $3.41 | $3.41 | 4,736,000 | — | — |
| 2025-06-30 | $3.69 | $3.69 | 11,827,100 | — | — |
| 2025-06-27 | $3.27 | $3.27 | 18,539,300 | — | — |
| 2025-06-26 | $3.41 | $3.41 | 46,418,100 | — | — |
| 2025-06-25 | $2.54 | $2.54 | 93,826,600 | — | — |
| 2025-06-24 | $3.60 | $3.60 | 79,889,500 | — | — |
| 2025-06-23 | $1.91 | $1.91 | 596,600 | — | — |
| 2025-06-20 | $1.92 | $1.92 | 521,300 | — | — |
| 2025-06-18 | $2.07 | $2.07 | 402,100 | — | — |
| 2025-06-17 | $2.01 | $2.01 | 772,200 | — | — |
| 2025-06-16 | $1.96 | $1.96 | 1,215,100 | — | — |
| 2025-06-13 | $2.07 | $2.07 | 1,368,400 | — | — |
| 2025-06-12 | $2.23 | $2.23 | 781,400 | — | — |
| 2025-06-11 | $2.40 | $2.40 | 852,600 | — | — |
| 2025-06-10 | $2.51 | $2.51 | 1,795,100 | — | — |
| 2025-06-09 | $2.60 | $2.60 | 1,442,300 | — | — |
| 2025-06-06 | $2.39 | $2.39 | 693,200 | — | — |
| 2025-06-05 | $2.36 | $2.36 | 343,700 | — | — |
| 2025-06-04 | $2.44 | $2.44 | 306,100 | — | — |
| 2025-06-03 | $2.52 | $2.52 | 1,305,500 | — | — |
| 2025-06-02 | $2.16 | $2.16 | 519,700 | — | — |
| 2025-05-30 | $2.33 | $2.33 | 248,000 | — | — |
| 2025-05-29 | $2.37 | $2.37 | 588,600 | — | — |
| 2025-05-28 | $2.75 | $2.75 | 1,263,100 | — | — |
| 2025-05-27 | $2.50 | $2.50 | 210,300 | — | — |
| 2025-05-23 | $2.59 | $2.59 | 200,200 | — | — |
| 2025-05-22 | $2.51 | $2.51 | 740,300 | — | — |
| 2025-05-21 | $2.45 | $2.45 | 389,100 | — | — |
| 2025-05-20 | $2.60 | $2.60 | 101,100 | — | — |
| 2025-05-19 | $2.57 | $2.57 | 129,200 | — | — |
| 2025-05-16 | $2.61 | $2.61 | 184,700 | — | — |
| 2025-05-15 | $2.49 | $2.49 | 148,200 | — | — |
| 2025-05-14 | $2.65 | $2.65 | 311,500 | — | — |
| 2025-05-13 | $2.87 | $2.87 | 301,700 | — | — |
| 2025-05-12 | $2.74 | $2.74 | 148,700 | — | — |
| 2025-05-09 | $2.68 | $2.68 | 244,300 | — | — |
| 2025-05-08 | $2.50 | $2.50 | 139,400 | — | — |
| 2025-05-07 | $2.42 | $2.42 | 60,500 | — | — |
| 2025-05-06 | $2.45 | $2.45 | 50,400 | — | — |
| 2025-05-05 | $2.44 | $2.44 | 66,000 | — | — |
| 2025-05-02 | $2.51 | $2.51 | 107,300 | — | — |
| 2025-05-01 | $2.45 | $2.45 | 54,900 | — | — |
| 2025-04-30 | $2.45 | $2.45 | 64,200 | — | — |
| 2025-04-29 | $2.50 | $2.50 | 44,500 | — | — |
| 2025-04-28 | $2.52 | $2.52 | 65,100 | — | — |
| 2025-04-25 | $2.56 | $2.56 | 106,700 | — | — |
| 2025-04-24 | $2.49 | $2.49 | 149,700 | — | — |
| 2025-04-23 | $2.42 | $2.42 | 110,500 | — | — |
| 2025-04-22 | $2.34 | $2.34 | 93,700 | — | — |
| 2025-04-21 | $2.33 | $2.33 | 82,100 | — | — |
| 2025-04-17 | $2.49 | $2.49 | 119,400 | — | — |
| 2025-04-16 | $2.45 | $2.45 | 92,000 | — | — |
| 2025-04-15 | $2.46 | $2.46 | 117,400 | — | — |
| 2025-04-14 | $2.43 | $2.43 | 79,400 | — | — |
| 2025-04-11 | $2.36 | $2.36 | 98,000 | — | — |
| 2025-04-10 | $2.36 | $2.36 | 64,400 | — | — |
| 2025-04-09 | $2.48 | $2.48 | 321,700 | — | — |
| 2025-04-08 | $2.09 | $2.09 | 162,900 | — | — |
| 2025-04-07 | $2.21 | $2.21 | 327,100 | — | — |
| 2025-04-04 | $2.21 | $2.21 | 220,800 | — | — |
| 2025-04-03 | $2.38 | $2.38 | 279,000 | — | — |
| 2025-04-02 | $2.56 | $2.56 | 380,600 | — | — |
| 2025-04-01 | $2.66 | $2.66 | 196,400 | — | — |
| 2025-03-31 | $2.67 | $2.67 | 601,700 | — | — |
| 2025-03-28 | $3.33 | $3.33 | 272,800 | — | — |
| 2025-03-27 | $3.47 | $3.47 | 145,400 | — | — |
| 2025-03-26 | $3.61 | $3.61 | 279,700 | — | — |
| 2025-03-25 | $3.88 | $3.88 | 143,900 | — | — |
| 2025-03-24 | $3.81 | $3.81 | 166,800 | — | — |
| 2025-03-21 | $3.72 | $3.72 | 136,200 | — | — |
| 2025-03-20 | $3.70 | $3.70 | 279,500 | — | — |
| 2025-03-19 | $4.03 | $4.03 | 543,200 | — | — |
| 2025-03-18 | $3.84 | $3.84 | 202,200 | — | — |
| 2025-03-17 | $4.16 | $4.16 | 179,800 | — | — |
| 2025-03-14 | $3.67 | $3.67 | 139,100 | — | — |
| 2025-03-13 | $3.55 | $3.55 | 104,700 | — | — |
| 2025-03-12 | $3.73 | $3.73 | 186,700 | — | — |
| 2025-03-11 | $3.59 | $3.59 | 214,200 | — | — |
| 2025-03-10 | $3.80 | $3.80 | 189,200 | — | — |
| 2025-03-07 | $4.16 | $4.16 | 292,000 | — | — |
| 2025-03-06 | $3.78 | $3.78 | 226,700 | — | — |
| 2025-03-05 | $4.18 | $4.18 | 543,100 | — | — |
| 2025-03-04 | $3.22 | $3.22 | 251,500 | — | — |
| 2025-03-03 | $3.15 | $3.15 | 208,200 | — | — |
| 2025-02-28 | $3.43 | $3.43 | 168,300 | — | — |
| 2025-02-27 | $3.33 | $3.33 | 121,300 | — | — |
| 2025-02-26 | $3.53 | $3.53 | 121,400 | — | — |
| 2025-02-25 | $3.37 | $3.37 | 246,000 | — | — |
| 2025-02-24 | $3.58 | $3.58 | 233,100 | — | — |
| 2025-02-21 | $3.89 | $3.89 | 299,500 | — | — |
| 2025-02-20 | $4.25 | $4.25 | 421,100 | — | — |
| 2025-02-19 | $4.72 | $4.72 | 289,500 | — | — |
| 2025-02-18 | $5.24 | $5.24 | 600,300 | — | — |
| 2025-02-14 | $4.54 | $4.54 | 329,200 | — | — |
| 2025-02-13 | $4.93 | $4.93 | 301,100 | — | — |
| 2025-02-12 | $5.05 | $5.05 | 291,000 | — | — |
| 2025-02-11 | $4.88 | $4.88 | 310,700 | — | — |
| 2025-02-10 | $5.11 | $5.11 | 774,800 | — | — |
| 2025-02-07 | $4.47 | $4.47 | 352,500 | — | — |
| 2025-02-06 | $4.21 | $4.21 | 163,300 | — | — |
| 2025-02-05 | $4.14 | $4.14 | 320,800 | — | — |
| 2025-02-04 | $4.19 | $4.19 | 231,600 | — | — |
| 2025-02-03 | $4.05 | $4.05 | 213,300 | — | — |
| 2025-01-31 | $4.24 | $4.24 | 224,500 | — | — |
| 2025-01-30 | $4.15 | $4.15 | 369,600 | — | — |
| 2025-01-29 | $4.28 | $4.28 | 383,600 | — | — |
| 2025-01-28 | $4.92 | $4.92 | 502,000 | — | — |
| 2025-01-27 | $4.18 | $4.18 | 300,900 | — | — |
| 2025-01-24 | $4.59 | $4.59 | 699,800 | — | — |
| 2025-01-23 | $3.74 | $3.74 | 359,700 | — | — |
| 2025-01-22 | $3.83 | $3.83 | 182,700 | — | — |
| 2025-01-21 | $3.91 | $3.91 | 185,500 | — | — |
| 2025-01-17 | $3.82 | $3.82 | 318,600 | — | — |
| 2025-01-16 | $3.97 | $3.97 | 239,500 | — | — |
| 2025-01-15 | $3.77 | $3.77 | 281,000 | — | — |
| 2025-01-14 | $3.88 | $3.88 | 225,000 | — | — |
| 2025-01-13 | $4.04 | $4.04 | 317,100 | — | — |
| 2025-01-10 | $4.36 | $4.36 | 224,700 | — | — |
| 2025-01-08 | $4.61 | $4.61 | 330,000 | — | — |
| 2025-01-07 | $5.05 | $5.05 | 311,000 | — | — |
| 2025-01-06 | $5.64 | $5.64 | 536,500 | — | — |
| 2025-01-03 | $5.96 | $5.96 | 815,300 | — | — |
| 2025-01-02 | $5.91 | $5.91 | 864,100 | — | — |