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
- 2018-06-28 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 | $1.38 | $1.38 | 570,400 | — | — |
| 2025-12-30 | $1.41 | $1.41 | 579,200 | — | — |
| 2025-12-29 | $1.38 | $1.38 | 2,281,000 | — | — |
| 2025-12-26 | $1.42 | $1.42 | 978,600 | — | — |
| 2025-12-24 | $1.42 | $1.42 | 1,214,400 | — | — |
| 2025-12-23 | $1.43 | $1.43 | 864,700 | — | — |
| 2025-12-22 | $1.54 | $1.54 | 1,117,200 | — | — |
| 2025-12-19 | $1.40 | $1.40 | 1,055,700 | — | — |
| 2025-12-18 | $1.42 | $1.42 | 849,100 | — | — |
| 2025-12-17 | $1.54 | $1.54 | 1,467,800 | — | — |
| 2025-12-16 | $1.65 | $1.65 | 1,684,500 | — | — |
| 2025-12-15 | $1.76 | $1.76 | 3,480,200 | — | — |
| 2025-12-12 | $1.52 | $1.52 | 2,685,200 | — | — |
| 2025-12-11 | $1.37 | $1.37 | 551,500 | — | — |
| 2025-12-10 | $1.33 | $1.33 | 651,400 | — | — |
| 2025-12-09 | $1.29 | $1.29 | 522,000 | — | — |
| 2025-12-08 | $1.30 | $1.30 | 730,000 | — | — |
| 2025-12-05 | $1.35 | $1.35 | 668,000 | — | — |
| 2025-12-04 | $1.45 | $1.45 | 858,300 | — | — |
| 2025-12-03 | $1.34 | $1.34 | 912,200 | — | — |
| 2025-12-02 | $1.32 | $1.32 | 1,586,900 | — | — |
| 2025-12-01 | $1.42 | $1.42 | 1,569,000 | — | — |
| 2025-11-28 | $1.49 | $1.49 | 1,063,300 | — | — |
| 2025-11-26 | $1.39 | $1.39 | 995,900 | — | — |
| 2025-11-25 | $1.37 | $1.37 | 1,255,500 | — | — |
| 2025-11-24 | $1.27 | $1.27 | 1,129,900 | — | — |
| 2025-11-21 | $1.31 | $1.31 | 1,346,100 | — | — |
| 2025-11-20 | $1.30 | $1.30 | 2,273,100 | — | — |
| 2025-11-19 | $1.49 | $1.49 | 3,698,200 | — | — |
| 2025-11-18 | $1.50 | $1.50 | 6,777,200 | — | — |
| 2025-11-17 | $1.65 | $1.65 | 7,896,900 | — | — |
| 2025-11-14 | $1.99 | $1.99 | 1,569,000 | — | — |
| 2025-11-13 | $2.04 | $2.04 | 1,527,600 | — | — |
| 2025-11-12 | $2.16 | $2.16 | 887,500 | — | — |
| 2025-11-11 | $2.20 | $2.20 | 1,580,700 | — | — |
| 2025-11-10 | $2.14 | $2.14 | 2,027,400 | — | — |
| 2025-11-07 | $2.28 | $2.28 | 2,376,900 | — | — |
| 2025-11-06 | $2.52 | $2.52 | 2,457,000 | — | — |
| 2025-11-05 | $2.74 | $2.74 | 2,505,200 | — | — |
| 2025-11-04 | $2.87 | $2.87 | 6,894,900 | — | — |
| 2025-11-03 | $2.77 | $2.77 | 1,520,800 | — | — |
| 2025-10-31 | $2.65 | $2.65 | 973,800 | — | — |
| 2025-10-30 | $2.70 | $2.70 | 1,310,000 | — | — |
| 2025-10-29 | $2.90 | $2.90 | 799,300 | — | — |
| 2025-10-28 | $3.10 | $3.10 | 702,400 | — | — |
| 2025-10-27 | $3.09 | $3.09 | 799,600 | — | — |
| 2025-10-24 | $3.12 | $3.12 | 1,082,300 | — | — |
| 2025-10-23 | $2.96 | $2.96 | 562,400 | — | — |
| 2025-10-22 | $2.93 | $2.93 | 827,600 | — | — |
| 2025-10-21 | $2.88 | $2.88 | 1,099,000 | — | — |
| 2025-10-20 | $2.73 | $2.73 | 1,108,700 | — | — |
| 2025-10-17 | $2.69 | $2.69 | 941,800 | — | — |
| 2025-10-16 | $2.88 | $2.88 | 1,050,000 | — | — |
| 2025-10-15 | $3.04 | $3.04 | 2,248,500 | — | — |
| 2025-10-14 | $2.89 | $2.89 | 1,648,000 | — | — |
| 2025-10-13 | $2.76 | $2.76 | 1,577,100 | — | — |
| 2025-10-10 | $2.79 | $2.79 | 1,072,100 | — | — |
| 2025-10-09 | $2.94 | $2.94 | 581,600 | — | — |
| 2025-10-08 | $2.97 | $2.97 | 695,500 | — | — |
| 2025-10-07 | $2.91 | $2.91 | 667,000 | — | — |
| 2025-10-06 | $2.83 | $2.83 | 817,600 | — | — |
| 2025-10-03 | $2.85 | $2.85 | 1,454,500 | — | — |
| 2025-10-02 | $2.67 | $2.67 | 1,351,800 | — | — |
| 2025-10-01 | $2.72 | $2.72 | 984,100 | — | — |
| 2025-09-30 | $2.73 | $2.73 | 837,100 | — | — |
| 2025-09-29 | $2.66 | $2.66 | 1,017,900 | — | — |
| 2025-09-26 | $2.71 | $2.71 | 738,500 | — | — |
| 2025-09-25 | $2.67 | $2.67 | 1,279,000 | — | — |
| 2025-09-24 | $2.79 | $2.79 | 721,800 | — | — |
| 2025-09-23 | $2.75 | $2.75 | 1,088,400 | — | — |
| 2025-09-22 | $2.84 | $2.84 | 919,800 | — | — |
| 2025-09-19 | $2.78 | $2.78 | 1,378,400 | — | — |
| 2025-09-18 | $2.91 | $2.91 | 851,100 | — | — |
| 2025-09-17 | $2.85 | $2.85 | 1,970,600 | — | — |
| 2025-09-16 | $2.77 | $2.77 | 1,705,100 | — | — |
| 2025-09-15 | $2.87 | $2.87 | 2,865,900 | — | — |
| 2025-09-12 | $3.13 | $3.13 | 1,103,700 | — | — |
| 2025-09-11 | $3.46 | $3.46 | 781,300 | — | — |
| 2025-09-10 | $3.45 | $3.45 | 1,259,700 | — | — |
| 2025-09-09 | $3.69 | $3.69 | 2,283,000 | — | — |
| 2025-09-08 | $3.37 | $3.37 | 2,138,300 | — | — |
| 2025-09-05 | $3.23 | $3.23 | 1,892,300 | — | — |
| 2025-09-04 | $3.31 | $3.31 | 1,887,900 | — | — |
| 2025-09-03 | $3.27 | $3.27 | 1,296,400 | — | — |
| 2025-09-02 | $3.14 | $3.14 | 1,166,600 | — | — |
| 2025-08-29 | $3.33 | $3.33 | 1,473,000 | — | — |
| 2025-08-28 | $3.44 | $3.44 | 2,685,900 | — | — |
| 2025-08-27 | $3.36 | $3.36 | 1,247,500 | — | — |
| 2025-08-26 | $3.38 | $3.38 | 2,357,700 | — | — |
| 2025-08-25 | $3.20 | $3.20 | 1,554,500 | — | — |
| 2025-08-22 | $3.40 | $3.40 | 1,904,000 | — | — |
| 2025-08-21 | $3.38 | $3.38 | 732,200 | — | — |
| 2025-08-20 | $3.33 | $3.33 | 1,086,300 | — | — |
| 2025-08-19 | $3.37 | $3.37 | 1,354,500 | — | — |
| 2025-08-18 | $3.54 | $3.54 | 1,135,800 | — | — |
| 2025-08-15 | $3.34 | $3.34 | 1,303,900 | — | — |
| 2025-08-14 | $3.56 | $3.56 | 1,162,000 | — | — |
| 2025-08-13 | $3.87 | $3.87 | 1,589,700 | — | — |
| 2025-08-12 | $3.86 | $3.86 | 1,488,600 | — | — |
| 2025-08-11 | $3.92 | $3.92 | 684,400 | — | — |
| 2025-08-08 | $4.13 | $4.13 | 1,212,400 | — | — |
| 2025-08-07 | $4.01 | $4.01 | 3,232,900 | — | — |
| 2025-08-06 | $4.25 | $4.25 | 2,212,700 | — | — |
| 2025-08-05 | $4.55 | $4.55 | 3,934,800 | — | — |
| 2025-08-04 | $4.66 | $4.66 | 932,600 | — | — |
| 2025-08-01 | $4.42 | $4.42 | 657,900 | — | — |
| 2025-07-31 | $4.39 | $4.39 | 832,300 | — | — |
| 2025-07-30 | $4.44 | $4.44 | 1,123,300 | — | — |
| 2025-07-29 | $4.47 | $4.47 | 574,600 | — | — |
| 2025-07-28 | $4.52 | $4.52 | 587,200 | — | — |
| 2025-07-25 | $4.49 | $4.49 | 442,700 | — | — |
| 2025-07-24 | $4.45 | $4.45 | 810,100 | — | — |
| 2025-07-23 | $4.44 | $4.44 | 1,000,800 | — | — |
| 2025-07-22 | $4.22 | $4.22 | 1,315,500 | — | — |
| 2025-07-21 | $3.88 | $3.88 | 1,180,900 | — | — |
| 2025-07-18 | $3.66 | $3.66 | 521,700 | — | — |
| 2025-07-17 | $3.83 | $3.83 | 1,188,000 | — | — |
| 2025-07-16 | $3.60 | $3.60 | 1,584,700 | — | — |
| 2025-07-15 | $3.74 | $3.74 | 1,145,100 | — | — |
| 2025-07-14 | $3.86 | $3.86 | 796,300 | — | — |
| 2025-07-11 | $3.57 | $3.57 | 688,600 | — | — |
| 2025-07-10 | $3.54 | $3.54 | 653,500 | — | — |
| 2025-07-09 | $3.50 | $3.50 | 482,200 | — | — |
| 2025-07-08 | $3.42 | $3.42 | 1,169,500 | — | — |
| 2025-07-07 | $3.37 | $3.37 | 1,376,800 | — | — |
| 2025-07-03 | $3.40 | $3.40 | 441,100 | — | — |
| 2025-07-02 | $3.42 | $3.42 | 765,900 | — | — |
| 2025-07-01 | $3.47 | $3.47 | 1,073,000 | — | — |
| 2025-06-30 | $3.49 | $3.49 | 501,200 | — | — |
| 2025-06-27 | $3.53 | $3.53 | 5,162,300 | — | — |
| 2025-06-26 | $3.40 | $3.40 | 614,300 | — | — |
| 2025-06-25 | $3.42 | $3.42 | 766,800 | — | — |
| 2025-06-24 | $3.54 | $3.54 | 562,000 | — | — |
| 2025-06-23 | $3.43 | $3.43 | 1,372,300 | — | — |
| 2025-06-20 | $3.46 | $3.46 | 1,063,300 | — | — |
| 2025-06-18 | $3.38 | $3.38 | 652,200 | — | — |
| 2025-06-17 | $3.49 | $3.49 | 578,900 | — | — |
| 2025-06-16 | $3.65 | $3.65 | 393,300 | — | — |
| 2025-06-13 | $3.79 | $3.79 | 298,700 | — | — |
| 2025-06-12 | $3.81 | $3.81 | 383,000 | — | — |
| 2025-06-11 | $3.82 | $3.82 | 496,500 | — | — |
| 2025-06-10 | $3.79 | $3.79 | 489,900 | — | — |
| 2025-06-09 | $3.72 | $3.72 | 1,003,200 | — | — |
| 2025-06-06 | $3.72 | $3.72 | 474,600 | — | — |
| 2025-06-05 | $3.83 | $3.83 | 604,700 | — | — |
| 2025-06-04 | $3.88 | $3.88 | 283,200 | — | — |
| 2025-06-03 | $3.86 | $3.86 | 393,600 | — | — |
| 2025-06-02 | $3.81 | $3.81 | 483,500 | — | — |
| 2025-05-30 | $3.91 | $3.91 | 507,100 | — | — |
| 2025-05-29 | $3.95 | $3.95 | 515,000 | — | — |
| 2025-05-28 | $3.85 | $3.85 | 397,000 | — | — |
| 2025-05-27 | $3.97 | $3.97 | 688,700 | — | — |
| 2025-05-23 | $3.99 | $3.99 | 516,000 | — | — |
| 2025-05-22 | $3.99 | $3.99 | 566,900 | — | — |
| 2025-05-21 | $4.01 | $4.01 | 942,400 | — | — |
| 2025-05-20 | $4.29 | $4.29 | 1,108,500 | — | — |
| 2025-05-19 | $4.29 | $4.29 | 420,800 | — | — |
| 2025-05-16 | $4.22 | $4.22 | 450,000 | — | — |
| 2025-05-15 | $4.30 | $4.30 | 849,300 | — | — |
| 2025-05-14 | $4.30 | $4.30 | 676,800 | — | — |
| 2025-05-13 | $4.45 | $4.45 | 1,030,800 | — | — |
| 2025-05-12 | $4.14 | $4.14 | 1,085,700 | — | — |
| 2025-05-09 | $4.43 | $4.43 | 817,700 | — | — |
| 2025-05-08 | $4.65 | $4.65 | 833,300 | — | — |
| 2025-05-07 | $4.56 | $4.56 | 1,086,200 | — | — |
| 2025-05-06 | $4.50 | $4.50 | 3,957,300 | — | — |
| 2025-05-05 | $4.50 | $4.50 | 698,300 | — | — |
| 2025-05-02 | $4.58 | $4.58 | 563,700 | — | — |
| 2025-05-01 | $4.46 | $4.46 | 641,700 | — | — |
| 2025-04-30 | $4.38 | $4.38 | 627,700 | — | — |
| 2025-04-29 | $4.43 | $4.43 | 351,800 | — | — |
| 2025-04-28 | $4.45 | $4.45 | 499,500 | — | — |
| 2025-04-25 | $4.48 | $4.48 | 853,100 | — | — |
| 2025-04-24 | $4.24 | $4.24 | 529,900 | — | — |
| 2025-04-23 | $4.19 | $4.19 | 640,000 | — | — |
| 2025-04-22 | $4.07 | $4.07 | 724,000 | — | — |
| 2025-04-21 | $3.88 | $3.88 | 934,600 | — | — |
| 2025-04-17 | $3.76 | $3.76 | 300,300 | — | — |
| 2025-04-16 | $3.77 | $3.77 | 456,300 | — | — |
| 2025-04-15 | $3.77 | $3.77 | 310,900 | — | — |
| 2025-04-14 | $3.81 | $3.81 | 634,900 | — | — |
| 2025-04-11 | $3.79 | $3.79 | 531,300 | — | — |
| 2025-04-10 | $3.77 | $3.77 | 1,407,700 | — | — |
| 2025-04-09 | $4.08 | $4.08 | 1,772,700 | — | — |
| 2025-04-08 | $3.32 | $3.32 | 1,363,200 | — | — |
| 2025-04-07 | $3.55 | $3.55 | 1,091,100 | — | — |
| 2025-04-04 | $3.53 | $3.53 | 847,600 | — | — |
| 2025-04-03 | $3.60 | $3.60 | 1,334,000 | — | — |
| 2025-04-02 | $3.94 | $3.94 | 1,156,700 | — | — |
| 2025-04-01 | $3.78 | $3.78 | 2,075,700 | — | — |
| 2025-03-31 | $3.68 | $3.68 | 1,390,900 | — | — |
| 2025-03-28 | $3.77 | $3.77 | 1,722,400 | — | — |
| 2025-03-27 | $4.00 | $4.00 | 770,600 | — | — |
| 2025-03-26 | $4.08 | $4.08 | 1,256,400 | — | — |
| 2025-03-25 | $4.37 | $4.37 | 1,149,000 | — | — |
| 2025-03-24 | $4.67 | $4.67 | 1,100,700 | — | — |
| 2025-03-21 | $4.86 | $4.86 | 413,100 | — | — |
| 2025-03-20 | $4.94 | $4.94 | 452,900 | — | — |
| 2025-03-19 | $5.01 | $5.01 | 1,062,600 | — | — |
| 2025-03-18 | $4.94 | $4.94 | 1,024,200 | — | — |
| 2025-03-17 | $5.06 | $5.06 | 1,190,900 | — | — |
| 2025-03-14 | $4.52 | $4.52 | 769,000 | — | — |
| 2025-03-13 | $4.41 | $4.41 | 1,261,600 | — | — |
| 2025-03-12 | $4.63 | $4.63 | 942,800 | — | — |
| 2025-03-11 | $4.54 | $4.54 | 1,242,000 | — | — |
| 2025-03-10 | $4.33 | $4.33 | 1,770,900 | — | — |
| 2025-03-07 | $5.07 | $5.07 | 1,464,500 | — | — |
| 2025-03-06 | $4.96 | $4.96 | 2,622,700 | — | — |
| 2025-03-05 | $5.42 | $5.42 | 3,457,100 | — | — |
| 2025-03-04 | $5.06 | $5.06 | 5,609,200 | — | — |
| 2025-03-03 | $4.26 | $4.26 | 1,081,900 | — | — |
| 2025-02-28 | $4.25 | $4.25 | 1,034,200 | — | — |
| 2025-02-27 | $4.28 | $4.28 | 976,400 | — | — |
| 2025-02-26 | $4.63 | $4.63 | 1,471,900 | — | — |
| 2025-02-25 | $4.33 | $4.33 | 1,380,300 | — | — |
| 2025-02-24 | $4.46 | $4.46 | 2,169,000 | — | — |
| 2025-02-21 | $4.13 | $4.13 | 1,778,100 | — | — |
| 2025-02-20 | $4.80 | $4.80 | 1,479,300 | — | — |
| 2025-02-19 | $4.46 | $4.46 | 1,739,500 | — | — |
| 2025-02-18 | $5.00 | $5.00 | 3,664,900 | — | — |
| 2025-02-14 | $4.36 | $4.36 | 3,032,100 | — | — |
| 2025-02-13 | $3.90 | $3.90 | 985,700 | — | — |
| 2025-02-12 | $3.98 | $3.98 | 867,400 | — | — |
| 2025-02-11 | $3.93 | $3.93 | 1,881,300 | — | — |
| 2025-02-10 | $3.86 | $3.86 | 4,993,400 | — | — |
| 2025-02-07 | $3.07 | $3.07 | 8,160,900 | — | — |
| 2025-02-06 | $3.56 | $3.56 | 1,039,000 | — | — |
| 2025-02-05 | $3.27 | $3.27 | 529,600 | — | — |
| 2025-02-04 | $3.45 | $3.45 | 1,373,200 | — | — |
| 2025-02-03 | $3.20 | $3.20 | 743,000 | — | — |
| 2025-01-31 | $3.10 | $3.10 | 901,500 | — | — |
| 2025-01-30 | $3.41 | $3.41 | 954,000 | — | — |
| 2025-01-29 | $3.20 | $3.20 | 810,500 | — | — |
| 2025-01-28 | $3.01 | $3.01 | 5,123,800 | — | — |
| 2025-01-27 | $2.54 | $2.54 | 595,900 | — | — |
| 2025-01-24 | $2.44 | $2.44 | 366,600 | — | — |
| 2025-01-23 | $2.39 | $2.39 | 311,100 | — | — |
| 2025-01-22 | $2.35 | $2.35 | 343,000 | — | — |
| 2025-01-21 | $2.24 | $2.24 | 528,400 | — | — |
| 2025-01-17 | $2.46 | $2.46 | 649,900 | — | — |
| 2025-01-16 | $2.28 | $2.28 | 537,300 | — | — |
| 2025-01-15 | $2.33 | $2.33 | 929,900 | — | — |
| 2025-01-14 | $2.16 | $2.16 | 1,318,500 | — | — |
| 2025-01-13 | $2.34 | $2.34 | 10,421,600 | — | — |
| 2025-01-10 | $1.71 | $1.71 | 852,100 | — | — |
| 2025-01-08 | $1.50 | $1.50 | 176,000 | — | — |
| 2025-01-07 | $1.54 | $1.54 | 149,500 | — | — |
| 2025-01-06 | $1.57 | $1.57 | 179,300 | — | — |
| 2025-01-03 | $1.49 | $1.49 | 172,900 | — | — |
| 2025-01-02 | $1.49 | $1.49 | 172,000 | — | — |