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
- 2017-11-17 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 | $1.35 | $1.35 | 1,321,800 | — | — |
| 2025-12-30 | $1.36 | $1.36 | 1,810,800 | — | — |
| 2025-12-29 | $1.36 | $1.36 | 2,626,700 | — | — |
| 2025-12-26 | $1.68 | $1.68 | 2,105,500 | — | — |
| 2025-12-24 | $1.59 | $1.59 | 3,332,400 | — | — |
| 2025-12-23 | $1.66 | $1.66 | 8,872,800 | — | — |
| 2025-12-22 | $1.37 | $1.37 | 5,100,100 | — | — |
| 2025-12-19 | $1.51 | $1.51 | 16,373,100 | — | — |
| 2025-12-18 | $1.93 | $1.93 | 53,743,500 | — | — |
| 2025-12-17 | $2.27 | $2.27 | 152,093,000 | — | — |
| 2025-12-16 | $1.43 | $1.43 | 17,907,100 | — | — |
| 2025-12-15 | $1.20 | $1.20 | 68,126,000 | — | — |
| 2025-12-12 | $1.20 | $1.20 | 304,269,000 | — | — |
| 2025-12-11 | $0.63 | $0.63 | 1,874,500 | — | — |
| 2025-12-10 | $0.64 | $0.64 | 147,600 | — | — |
| 2025-12-09 | $0.62 | $0.62 | 159,300 | — | — |
| 2025-12-08 | $0.64 | $0.64 | 369,000 | — | — |
| 2025-12-05 | $0.61 | $0.61 | 157,300 | — | — |
| 2025-12-04 | $0.61 | $0.61 | 463,700 | — | — |
| 2025-12-03 | $0.59 | $0.59 | 211,700 | — | — |
| 2025-12-02 | $0.60 | $0.60 | 156,000 | — | — |
| 2025-12-01 | $0.58 | $0.58 | 302,600 | — | — |
| 2025-11-28 | $0.62 | $0.62 | 693,600 | — | — |
| 2025-11-26 | $0.54 | $0.54 | 15,939,900 | — | — |
| 2025-11-25 | $0.56 | $0.56 | 71,000 | — | — |
| 2025-11-24 | $0.53 | $0.53 | 238,600 | — | — |
| 2025-11-21 | $0.47 | $0.47 | 127,000 | — | — |
| 2025-11-20 | $0.50 | $0.50 | 115,300 | — | — |
| 2025-11-19 | $0.53 | $0.53 | 381,900 | — | — |
| 2025-11-18 | $0.60 | $0.60 | 69,200 | — | — |
| 2025-11-17 | $0.60 | $0.60 | 301,300 | — | — |
| 2025-11-14 | $0.64 | $0.64 | 324,800 | — | — |
| 2025-11-13 | $0.74 | $0.74 | 115,600 | — | — |
| 2025-11-12 | $0.77 | $0.77 | 72,700 | — | — |
| 2025-11-11 | $0.80 | $0.80 | 163,800 | — | — |
| 2025-11-10 | $0.80 | $0.80 | 148,100 | — | — |
| 2025-11-07 | $0.80 | $0.80 | 116,100 | — | — |
| 2025-11-06 | $0.78 | $0.78 | 70,300 | — | — |
| 2025-11-05 | $0.82 | $0.82 | 69,700 | — | — |
| 2025-11-04 | $0.81 | $0.81 | 139,100 | — | — |
| 2025-11-03 | $0.84 | $0.84 | 166,500 | — | — |
| 2025-10-31 | $0.88 | $0.88 | 126,000 | — | — |
| 2025-10-30 | $0.88 | $0.88 | 256,800 | — | — |
| 2025-10-29 | $0.95 | $0.95 | 260,700 | — | — |
| 2025-10-28 | $1.03 | $1.03 | 79,600 | — | — |
| 2025-10-27 | $1.02 | $1.02 | 129,400 | — | — |
| 2025-10-24 | $1.06 | $1.06 | 91,400 | — | — |
| 2025-10-23 | $1.04 | $1.04 | 292,900 | — | — |
| 2025-10-22 | $1.00 | $1.00 | 450,100 | — | — |
| 2025-10-21 | $1.06 | $1.06 | 190,700 | — | — |
| 2025-10-20 | $1.15 | $1.15 | 153,500 | — | — |
| 2025-10-17 | $1.15 | $1.15 | 325,900 | — | — |
| 2025-10-16 | $1.05 | $1.05 | 619,600 | — | — |
| 2025-10-15 | $1.19 | $1.19 | 961,200 | — | — |
| 2025-10-14 | $1.19 | $1.19 | 336,800 | — | — |
| 2025-10-13 | $1.28 | $1.28 | 210,800 | — | — |
| 2025-10-10 | $1.23 | $1.23 | 707,800 | — | — |
| 2025-10-09 | $1.45 | $1.45 | 1,238,000 | — | — |
| 2025-10-08 | $1.43 | $1.43 | 467,600 | — | — |
| 2025-10-07 | $1.48 | $1.48 | 2,478,700 | — | — |
| 2025-10-06 | $1.30 | $1.30 | 1,256,400 | — | — |
| 2025-10-03 | $1.16 | $1.16 | 1,675,000 | — | — |
| 2025-10-02 | $1.18 | $1.18 | 5,437,100 | — | — |
| 2025-10-01 | $1.14 | $1.14 | 4,337,300 | — | — |
| 2025-09-30 | $1.21 | $1.21 | 6,490,200 | — | — |
| 2025-09-29 | $1.38 | $1.38 | 198,867,600 | — | — |
| 2025-09-26 | $0.62 | $0.62 | 93,800 | — | — |
| 2025-09-25 | $0.60 | $0.60 | 76,300 | — | — |
| 2025-09-24 | $0.67 | $0.67 | 44,800 | — | — |
| 2025-09-23 | $0.66 | $0.66 | 65,700 | — | — |
| 2025-09-22 | $0.69 | $0.69 | 72,200 | — | — |
| 2025-09-19 | $0.66 | $0.66 | 66,600 | — | — |
| 2025-09-18 | $0.72 | $0.72 | 26,400 | — | — |
| 2025-09-17 | $0.69 | $0.69 | 28,000 | — | — |
| 2025-09-16 | $0.72 | $0.72 | 109,500 | — | — |
| 2025-09-15 | $0.67 | $0.67 | 45,900 | — | — |
| 2025-09-12 | $0.68 | $0.68 | 52,500 | — | — |
| 2025-09-11 | $0.70 | $0.70 | 63,300 | — | — |
| 2025-09-10 | $0.68 | $0.68 | 43,900 | — | — |
| 2025-09-09 | $0.72 | $0.72 | 55,600 | — | — |
| 2025-09-08 | $0.71 | $0.71 | 60,200 | — | — |
| 2025-09-05 | $0.73 | $0.73 | 57,500 | — | — |
| 2025-09-04 | $0.72 | $0.72 | 50,300 | — | — |
| 2025-09-03 | $0.75 | $0.75 | 130,300 | — | — |
| 2025-09-02 | $0.73 | $0.73 | 136,300 | — | — |
| 2025-08-29 | $0.74 | $0.74 | 144,000 | — | — |
| 2025-08-28 | $0.78 | $0.78 | 186,600 | — | — |
| 2025-08-27 | $0.70 | $0.70 | 18,000 | — | — |
| 2025-08-26 | $0.71 | $0.71 | 28,600 | — | — |
| 2025-08-25 | $0.71 | $0.71 | 214,500 | — | — |
| 2025-08-22 | $0.67 | $0.67 | 60,000 | — | — |
| 2025-08-21 | $0.64 | $0.64 | 93,400 | — | — |
| 2025-08-20 | $0.66 | $0.66 | 395,700 | — | — |
| 2025-08-19 | $0.63 | $0.63 | 106,500 | — | — |
| 2025-08-18 | $0.68 | $0.68 | 149,200 | — | — |
| 2025-08-15 | $0.76 | $0.76 | 219,200 | — | — |
| 2025-08-14 | $0.85 | $0.85 | 137,300 | — | — |
| 2025-08-13 | $0.91 | $0.91 | 104,100 | — | — |
| 2025-08-12 | $0.94 | $0.94 | 203,100 | — | — |
| 2025-08-11 | $0.97 | $0.97 | 369,200 | — | — |
| 2025-08-08 | $0.88 | $0.88 | 148,600 | — | — |
| 2025-08-07 | $0.83 | $0.83 | 67,300 | — | — |
| 2025-08-06 | $0.86 | $0.86 | 10,900 | — | — |
| 2025-08-05 | $0.88 | $0.88 | 27,400 | — | — |
| 2025-08-04 | $0.88 | $0.88 | 47,500 | — | — |
| 2025-08-01 | $0.86 | $0.86 | 21,900 | — | — |
| 2025-07-31 | $0.90 | $0.90 | 29,100 | — | — |
| 2025-07-30 | $0.87 | $0.87 | 263,000 | — | — |
| 2025-07-29 | $0.90 | $0.90 | 48,500 | — | — |
| 2025-07-28 | $0.92 | $0.92 | 22,100 | — | — |
| 2025-07-25 | $0.95 | $0.95 | 21,500 | — | — |
| 2025-07-24 | $0.93 | $0.93 | 165,900 | — | — |
| 2025-07-23 | $0.95 | $0.95 | 85,800 | — | — |
| 2025-07-22 | $0.94 | $0.94 | 46,300 | — | — |
| 2025-07-21 | $0.94 | $0.94 | 45,600 | — | — |
| 2025-07-18 | $0.97 | $0.97 | 30,800 | — | — |
| 2025-07-17 | $0.93 | $0.93 | 12,300 | — | — |
| 2025-07-16 | $0.92 | $0.92 | 18,300 | — | — |
| 2025-07-15 | $0.97 | $0.97 | 46,000 | — | — |
| 2025-07-14 | $0.96 | $0.96 | 197,000 | — | — |
| 2025-07-11 | $0.97 | $0.97 | 107,000 | — | — |
| 2025-07-10 | $0.93 | $0.93 | 33,500 | — | — |
| 2025-07-09 | $0.94 | $0.94 | 39,600 | — | — |
| 2025-07-08 | $0.86 | $0.86 | 24,900 | — | — |
| 2025-07-07 | $0.86 | $0.86 | 8,100 | — | — |
| 2025-07-03 | $0.86 | $0.86 | 29,100 | — | — |
| 2025-07-02 | $0.92 | $0.92 | 26,100 | — | — |
| 2025-07-01 | $0.87 | $0.87 | 23,700 | — | — |
| 2025-06-30 | $0.89 | $0.89 | 247,600 | — | — |
| 2025-06-27 | $0.91 | $0.91 | 145,600 | — | — |
| 2025-06-26 | $0.87 | $0.87 | 238,800 | — | — |
| 2025-06-25 | $0.87 | $0.87 | 165,700 | — | — |
| 2025-06-24 | $0.88 | $0.88 | 8,800 | — | — |
| 2025-06-23 | $0.83 | $0.83 | 10,500 | — | — |
| 2025-06-20 | $0.82 | $0.82 | 175,700 | — | — |
| 2025-06-18 | $0.84 | $0.84 | 40,800 | — | — |
| 2025-06-17 | $0.82 | $0.82 | 35,500 | — | — |
| 2025-06-16 | $0.86 | $0.86 | 26,500 | — | — |
| 2025-06-13 | $0.86 | $0.86 | 70,100 | — | — |
| 2025-06-12 | $0.86 | $0.86 | 58,200 | — | — |
| 2025-06-11 | $0.88 | $0.88 | 41,300 | — | — |
| 2025-06-10 | $0.90 | $0.90 | 108,000 | — | — |
| 2025-06-09 | $0.90 | $0.90 | 79,900 | — | — |
| 2025-06-06 | $0.96 | $0.96 | 58,700 | — | — |
| 2025-06-05 | $0.98 | $0.98 | 42,700 | — | — |
| 2025-06-04 | $0.97 | $0.97 | 109,400 | — | — |
| 2025-06-03 | $0.98 | $0.98 | 51,200 | — | — |
| 2025-06-02 | $0.89 | $0.89 | 202,000 | — | — |
| 2025-05-30 | $0.99 | $0.99 | 314,100 | — | — |
| 2025-05-29 | $0.99 | $0.99 | 87,300 | — | — |
| 2025-05-28 | $0.97 | $0.97 | 77,500 | — | — |
| 2025-05-27 | $0.96 | $0.96 | 207,900 | — | — |
| 2025-05-23 | $0.92 | $0.92 | 39,100 | — | — |
| 2025-05-22 | $0.93 | $0.93 | 22,600 | — | — |
| 2025-05-21 | $0.91 | $0.91 | 150,100 | — | — |
| 2025-05-20 | $0.94 | $0.94 | 20,100 | — | — |
| 2025-05-19 | $0.96 | $0.96 | 72,400 | — | — |
| 2025-05-16 | $0.95 | $0.95 | 53,000 | — | — |
| 2025-05-15 | $0.99 | $0.99 | 97,600 | — | — |
| 2025-05-14 | $0.98 | $0.98 | 423,100 | — | — |
| 2025-05-13 | $1.01 | $1.01 | 472,600 | — | — |
| 2025-05-12 | $0.95 | $0.95 | 172,000 | — | — |
| 2025-05-09 | $0.94 | $0.94 | 197,000 | — | — |
| 2025-05-08 | $0.86 | $0.86 | 214,700 | — | — |
| 2025-05-07 | $0.91 | $0.91 | 552,000 | — | — |
| 2025-05-06 | $1.02 | $1.02 | 493,988 | — | — |
| 2025-05-05 | $1.46 | $1.46 | 44,663 | — | — |
| 2025-05-02 | $1.50 | $1.50 | 87,463 | — | — |
| 2025-05-01 | $1.63 | $1.63 | 118,438 | — | — |
| 2025-04-30 | $1.74 | $1.74 | 118,425 | — | — |
| 2025-04-29 | $1.98 | $1.98 | 50,663 | — | — |
| 2025-04-28 | $1.96 | $1.96 | 21,613 | — | — |
| 2025-04-25 | $2.10 | $2.10 | 9,538 | — | — |
| 2025-04-24 | $2.04 | $2.04 | 20,288 | — | — |
| 2025-04-23 | $1.92 | $1.92 | 42,413 | — | — |
| 2025-04-22 | $1.91 | $1.91 | 33,688 | — | — |
| 2025-04-21 | $1.83 | $1.83 | 12,525 | — | — |
| 2025-04-17 | $1.84 | $1.84 | 11,500 | — | — |
| 2025-04-16 | $1.73 | $1.73 | 37,738 | — | — |
| 2025-04-15 | $1.79 | $1.79 | 16,275 | — | — |
| 2025-04-14 | $1.92 | $1.92 | 21,238 | — | — |
| 2025-04-11 | $1.75 | $1.75 | 111,350 | — | — |
| 2025-04-10 | $2.22 | $2.22 | 88,925 | — | — |
| 2025-04-09 | $2.23 | $2.23 | 68,363 | — | — |
| 2025-04-08 | $2.02 | $2.02 | 238,550 | — | — |
| 2025-04-07 | $1.84 | $1.84 | 153,050 | — | — |
| 2025-04-04 | $1.86 | $1.86 | 79,838 | — | — |
| 2025-04-03 | $2.07 | $2.07 | 112,025 | — | — |
| 2025-04-02 | $2.42 | $2.42 | 179,163 | — | — |
| 2025-04-01 | $2.66 | $2.66 | 1,773,050 | — | — |
| 2025-03-31 | $1.84 | $1.84 | 18,838 | — | — |
| 2025-03-28 | $1.92 | $1.92 | 23,938 | — | — |
| 2025-03-27 | $2.08 | $2.08 | 29,288 | — | — |
| 2025-03-26 | $2.06 | $2.06 | 10,675 | — | — |
| 2025-03-25 | $2.13 | $2.13 | 12,125 | — | — |
| 2025-03-24 | $2.19 | $2.19 | 11,500 | — | — |
| 2025-03-21 | $2.17 | $2.17 | 11,013 | — | — |
| 2025-03-20 | $2.30 | $2.30 | 6,375 | — | — |
| 2025-03-19 | $2.32 | $2.32 | 50,900 | — | — |
| 2025-03-18 | $2.22 | $2.22 | 50,863 | — | — |
| 2025-03-17 | $2.12 | $2.12 | 35,475 | — | — |
| 2025-03-14 | $2.16 | $2.16 | 26,013 | — | — |
| 2025-03-13 | $2.12 | $2.12 | 57,275 | — | — |
| 2025-03-12 | $2.14 | $2.14 | 68,913 | — | — |
| 2025-03-11 | $2.13 | $2.13 | 147,738 | — | — |
| 2025-03-10 | $2.62 | $2.62 | 31,700 | — | — |
| 2025-03-07 | $2.93 | $2.93 | 12,188 | — | — |
| 2025-03-06 | $2.90 | $2.90 | 36,125 | — | — |
| 2025-03-05 | $2.94 | $2.94 | 74,675 | — | — |
| 2025-03-04 | $2.80 | $2.80 | 66,450 | — | — |
| 2025-03-03 | $2.98 | $2.98 | 33,875 | — | — |
| 2025-02-28 | $3.18 | $3.18 | 32,688 | — | — |
| 2025-02-27 | $3.31 | $3.31 | 24,825 | — | — |
| 2025-02-26 | $3.50 | $3.50 | 86,713 | — | — |
| 2025-02-25 | $3.22 | $3.22 | 283,488 | — | — |
| 2025-02-24 | $3.44 | $3.44 | 49,963 | — | — |
| 2025-02-21 | $3.60 | $3.60 | 23,550 | — | — |
| 2025-02-20 | $3.55 | $3.55 | 64,675 | — | — |
| 2025-02-19 | $3.44 | $3.44 | 78,163 | — | — |
| 2025-02-18 | $3.73 | $3.73 | 120,125 | — | — |
| 2025-02-14 | $3.87 | $3.87 | 197,113 | — | — |
| 2025-02-13 | $4.56 | $4.56 | 390,650 | — | — |
| 2025-02-12 | $4.57 | $4.57 | 99,338 | — | — |
| 2025-02-11 | $4.39 | $4.39 | 71,238 | — | — |
| 2025-02-10 | $4.45 | $4.45 | 84,988 | — | — |
| 2025-02-07 | $4.24 | $4.24 | 38,625 | — | — |
| 2025-02-06 | $4.53 | $4.53 | 117,750 | — | — |
| 2025-02-05 | $4.62 | $4.62 | 449,413 | — | — |
| 2025-02-04 | $4.58 | $4.58 | 99,838 | — | — |
| 2025-02-03 | $4.88 | $4.88 | 66,513 | — | — |
| 2025-01-31 | $4.58 | $4.58 | 164,738 | — | — |
| 2025-01-30 | $4.69 | $4.69 | 304,300 | — | — |
| 2025-01-29 | $4.40 | $4.40 | 230,150 | — | — |
| 2025-01-28 | $4.74 | $4.74 | 2,124,575 | — | — |
| 2025-01-27 | $4.04 | $4.04 | 72,213 | — | — |
| 2025-01-24 | $4.72 | $4.72 | 127,275 | — | — |
| 2025-01-23 | $4.80 | $4.80 | 405,538 | — | — |
| 2025-01-22 | $3.95 | $3.95 | 46,025 | — | — |
| 2025-01-21 | $4.13 | $4.13 | 113,300 | — | — |
| 2025-01-17 | $4.02 | $4.02 | 189,913 | — | — |
| 2025-01-16 | $4.49 | $4.49 | 615,288 | — | — |
| 2025-01-15 | $4.05 | $4.05 | 3,789,350 | — | — |
| 2025-01-14 | $4.14 | $4.14 | 92,500 | — | — |
| 2025-01-13 | $3.90 | $3.90 | 103,988 | — | — |
| 2025-01-10 | $4.50 | $4.50 | 381,513 | — | — |
| 2025-01-08 | $3.98 | $3.98 | 183,150 | — | — |
| 2025-01-07 | $3.98 | $3.98 | 272,125 | — | — |
| 2025-01-06 | $4.46 | $4.46 | 596,213 | — | — |
| 2025-01-03 | $4.62 | $4.62 | 1,315,263 | — | — |
| 2025-01-02 | $3.31 | $3.31 | 214,613 | — | — |