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
- 2021-07-01 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 | $2.11 | $2.11 | 184,200 | — | — |
| 2025-12-30 | $2.00 | $2.00 | 162,500 | — | — |
| 2025-12-29 | $2.00 | $2.00 | 228,200 | — | — |
| 2025-12-26 | $2.11 | $2.11 | 92,800 | — | — |
| 2025-12-24 | $2.16 | $2.16 | 98,000 | — | — |
| 2025-12-23 | $2.17 | $2.17 | 202,400 | — | — |
| 2025-12-22 | $2.28 | $2.28 | 359,800 | — | — |
| 2025-12-19 | $2.15 | $2.15 | 264,000 | — | — |
| 2025-12-18 | $2.12 | $2.12 | 180,000 | — | — |
| 2025-12-17 | $2.05 | $2.05 | 123,400 | — | — |
| 2025-12-16 | $2.10 | $2.10 | 144,500 | — | — |
| 2025-12-15 | $2.06 | $2.06 | 125,000 | — | — |
| 2025-12-12 | $2.14 | $2.14 | 277,200 | — | — |
| 2025-12-11 | $1.96 | $1.96 | 156,100 | — | — |
| 2025-12-10 | $1.90 | $1.90 | 90,600 | — | — |
| 2025-12-09 | $1.95 | $1.95 | 106,300 | — | — |
| 2025-12-08 | $1.94 | $1.94 | 81,800 | — | — |
| 2025-12-05 | $1.86 | $1.86 | 167,000 | — | — |
| 2025-12-04 | $1.98 | $1.98 | 168,900 | — | — |
| 2025-12-03 | $1.93 | $1.93 | 136,200 | — | — |
| 2025-12-02 | $1.75 | $1.75 | 127,200 | — | — |
| 2025-12-01 | $1.90 | $1.90 | 133,600 | — | — |
| 2025-11-28 | $1.88 | $1.88 | 53,300 | — | — |
| 2025-11-26 | $1.95 | $1.95 | 158,000 | — | — |
| 2025-11-25 | $1.94 | $1.94 | 373,900 | — | — |
| 2025-11-24 | $1.70 | $1.70 | 149,700 | — | — |
| 2025-11-21 | $1.57 | $1.57 | 82,600 | — | — |
| 2025-11-20 | $1.56 | $1.56 | 147,700 | — | — |
| 2025-11-19 | $1.55 | $1.55 | 132,700 | — | — |
| 2025-11-18 | $1.66 | $1.66 | 133,000 | — | — |
| 2025-11-17 | $1.58 | $1.58 | 259,600 | — | — |
| 2025-11-14 | $1.73 | $1.73 | 88,600 | — | — |
| 2025-11-13 | $1.81 | $1.81 | 160,600 | — | — |
| 2025-11-12 | $1.95 | $1.95 | 408,600 | — | — |
| 2025-11-11 | $1.97 | $1.97 | 106,300 | — | — |
| 2025-11-10 | $1.89 | $1.89 | 122,900 | — | — |
| 2025-11-07 | $1.88 | $1.88 | 282,800 | — | — |
| 2025-11-06 | $1.90 | $1.90 | 174,700 | — | — |
| 2025-11-05 | $2.03 | $2.03 | 85,900 | — | — |
| 2025-11-04 | $1.94 | $1.94 | 275,400 | — | — |
| 2025-11-03 | $2.18 | $2.18 | 198,200 | — | — |
| 2025-10-31 | $2.21 | $2.21 | 239,000 | — | — |
| 2025-10-30 | $2.22 | $2.22 | 117,100 | — | — |
| 2025-10-29 | $2.26 | $2.26 | 210,700 | — | — |
| 2025-10-28 | $2.29 | $2.29 | 710,100 | — | — |
| 2025-10-27 | $2.20 | $2.20 | 273,600 | — | — |
| 2025-10-24 | $2.21 | $2.21 | 473,000 | — | — |
| 2025-10-23 | $2.11 | $2.11 | 442,400 | — | — |
| 2025-10-22 | $1.85 | $1.85 | 448,000 | — | — |
| 2025-10-21 | $1.98 | $1.98 | 479,100 | — | — |
| 2025-10-20 | $2.12 | $2.12 | 203,600 | — | — |
| 2025-10-17 | $2.03 | $2.03 | 193,700 | — | — |
| 2025-10-16 | $2.13 | $2.13 | 297,200 | — | — |
| 2025-10-15 | $2.28 | $2.28 | 292,600 | — | — |
| 2025-10-14 | $2.33 | $2.33 | 401,800 | — | — |
| 2025-10-13 | $2.12 | $2.12 | 439,300 | — | — |
| 2025-10-10 | $2.14 | $2.14 | 581,300 | — | — |
| 2025-10-09 | $2.25 | $2.25 | 1,486,700 | — | — |
| 2025-10-08 | $1.88 | $1.88 | 205,500 | — | — |
| 2025-10-07 | $1.88 | $1.88 | 462,300 | — | — |
| 2025-10-06 | $1.94 | $1.94 | 705,500 | — | — |
| 2025-10-03 | $1.73 | $1.73 | 373,900 | — | — |
| 2025-10-02 | $1.77 | $1.77 | 287,900 | — | — |
| 2025-10-01 | $1.75 | $1.75 | 417,100 | — | — |
| 2025-09-30 | $1.71 | $1.71 | 819,100 | — | — |
| 2025-09-29 | $1.58 | $1.58 | 432,800 | — | — |
| 2025-09-26 | $1.42 | $1.42 | 1,743,600 | — | — |
| 2025-09-25 | $1.48 | $1.48 | 1,284,100 | — | — |
| 2025-09-24 | $1.27 | $1.27 | 172,900 | — | — |
| 2025-09-23 | $1.23 | $1.23 | 253,700 | — | — |
| 2025-09-22 | $1.28 | $1.28 | 204,000 | — | — |
| 2025-09-19 | $1.26 | $1.26 | 216,100 | — | — |
| 2025-09-18 | $1.32 | $1.32 | 78,500 | — | — |
| 2025-09-17 | $1.25 | $1.25 | 153,400 | — | — |
| 2025-09-16 | $1.23 | $1.23 | 120,800 | — | — |
| 2025-09-15 | $1.26 | $1.26 | 201,200 | — | — |
| 2025-09-12 | $1.32 | $1.32 | 163,900 | — | — |
| 2025-09-11 | $1.39 | $1.39 | 122,100 | — | — |
| 2025-09-10 | $1.35 | $1.35 | 134,600 | — | — |
| 2025-09-09 | $1.44 | $1.44 | 94,400 | — | — |
| 2025-09-08 | $1.41 | $1.41 | 125,900 | — | — |
| 2025-09-05 | $1.44 | $1.44 | 114,700 | — | — |
| 2025-09-04 | $1.38 | $1.38 | 95,100 | — | — |
| 2025-09-03 | $1.39 | $1.39 | 137,600 | — | — |
| 2025-09-02 | $1.36 | $1.36 | 116,100 | — | — |
| 2025-08-29 | $1.36 | $1.36 | 93,900 | — | — |
| 2025-08-28 | $1.31 | $1.31 | 274,000 | — | — |
| 2025-08-27 | $1.39 | $1.39 | 354,500 | — | — |
| 2025-08-26 | $1.46 | $1.46 | 166,100 | — | — |
| 2025-08-25 | $1.51 | $1.51 | 166,100 | — | — |
| 2025-08-22 | $1.53 | $1.53 | 922,300 | — | — |
| 2025-08-21 | $1.36 | $1.36 | 76,900 | — | — |
| 2025-08-20 | $1.41 | $1.41 | 155,000 | — | — |
| 2025-08-19 | $1.38 | $1.38 | 138,900 | — | — |
| 2025-08-18 | $1.43 | $1.43 | 79,400 | — | — |
| 2025-08-15 | $1.42 | $1.42 | 183,900 | — | — |
| 2025-08-14 | $1.40 | $1.40 | 257,200 | — | — |
| 2025-08-13 | $1.27 | $1.27 | 223,500 | — | — |
| 2025-08-12 | $1.26 | $1.26 | 460,500 | — | — |
| 2025-08-11 | $1.42 | $1.42 | 418,800 | — | — |
| 2025-08-08 | $1.36 | $1.36 | 140,900 | — | — |
| 2025-08-07 | $1.42 | $1.42 | 318,600 | — | — |
| 2025-08-06 | $1.40 | $1.40 | 146,300 | — | — |
| 2025-08-05 | $1.36 | $1.36 | 312,300 | — | — |
| 2025-08-04 | $1.33 | $1.33 | 176,200 | — | — |
| 2025-08-01 | $1.35 | $1.35 | 89,000 | — | — |
| 2025-07-31 | $1.40 | $1.40 | 159,900 | — | — |
| 2025-07-30 | $1.46 | $1.46 | 624,100 | — | — |
| 2025-07-29 | $1.38 | $1.38 | 242,200 | — | — |
| 2025-07-28 | $1.46 | $1.46 | 268,200 | — | — |
| 2025-07-25 | $1.57 | $1.57 | 164,600 | — | — |
| 2025-07-24 | $1.61 | $1.61 | 533,000 | — | — |
| 2025-07-23 | $1.68 | $1.68 | 679,400 | — | — |
| 2025-07-22 | $1.67 | $1.67 | 507,700 | — | — |
| 2025-07-21 | $1.55 | $1.55 | 366,100 | — | — |
| 2025-07-18 | $1.50 | $1.50 | 511,900 | — | — |
| 2025-07-17 | $1.48 | $1.48 | 678,400 | — | — |
| 2025-07-16 | $1.38 | $1.38 | 412,200 | — | — |
| 2025-07-15 | $1.31 | $1.31 | 3,428,100 | — | — |
| 2025-07-14 | $1.49 | $1.49 | 539,800 | — | — |
| 2025-07-11 | $1.40 | $1.40 | 1,455,300 | — | — |
| 2025-07-10 | $1.30 | $1.30 | 361,500 | — | — |
| 2025-07-09 | $1.25 | $1.25 | 204,800 | — | — |
| 2025-07-08 | $1.21 | $1.21 | 377,800 | — | — |
| 2025-07-07 | $1.16 | $1.16 | 165,400 | — | — |
| 2025-07-03 | $1.16 | $1.16 | 94,000 | — | — |
| 2025-07-02 | $1.13 | $1.13 | 167,200 | — | — |
| 2025-07-01 | $1.11 | $1.11 | 198,900 | — | — |
| 2025-06-30 | $1.16 | $1.16 | 349,000 | — | — |
| 2025-06-27 | $1.12 | $1.12 | 5,676,000 | — | — |
| 2025-06-26 | $1.21 | $1.21 | 215,300 | — | — |
| 2025-06-25 | $1.23 | $1.23 | 335,800 | — | — |
| 2025-06-24 | $1.26 | $1.26 | 277,000 | — | — |
| 2025-06-23 | $1.23 | $1.23 | 567,200 | — | — |
| 2025-06-20 | $1.20 | $1.20 | 382,900 | — | — |
| 2025-06-18 | $1.22 | $1.22 | 532,000 | — | — |
| 2025-06-17 | $1.22 | $1.22 | 547,100 | — | — |
| 2025-06-16 | $1.14 | $1.14 | 189,100 | — | — |
| 2025-06-13 | $1.07 | $1.07 | 199,300 | — | — |
| 2025-06-12 | $1.14 | $1.14 | 171,700 | — | — |
| 2025-06-11 | $1.14 | $1.14 | 229,600 | — | — |
| 2025-06-10 | $1.18 | $1.18 | 265,600 | — | — |
| 2025-06-09 | $1.27 | $1.27 | 461,300 | — | — |
| 2025-06-06 | $1.20 | $1.20 | 383,400 | — | — |
| 2025-06-05 | $1.07 | $1.07 | 174,500 | — | — |
| 2025-06-04 | $1.07 | $1.07 | 246,600 | — | — |
| 2025-06-03 | $1.04 | $1.04 | 336,200 | — | — |
| 2025-06-02 | $1.00 | $1.00 | 109,400 | — | — |
| 2025-05-30 | $1.02 | $1.02 | 135,900 | — | — |
| 2025-05-29 | $1.05 | $1.05 | 248,200 | — | — |
| 2025-05-28 | $1.02 | $1.02 | 337,600 | — | — |
| 2025-05-27 | $1.02 | $1.02 | 348,500 | — | — |
| 2025-05-23 | $1.02 | $1.02 | 329,400 | — | — |
| 2025-05-22 | $1.03 | $1.03 | 455,600 | — | — |
| 2025-05-21 | $1.04 | $1.04 | 249,700 | — | — |
| 2025-05-20 | $1.06 | $1.06 | 112,400 | — | — |
| 2025-05-19 | $1.07 | $1.07 | 97,600 | — | — |
| 2025-05-16 | $1.07 | $1.07 | 165,400 | — | — |
| 2025-05-15 | $1.01 | $1.01 | 92,200 | — | — |
| 2025-05-14 | $0.98 | $0.98 | 155,500 | — | — |
| 2025-05-13 | $1.05 | $1.05 | 312,300 | — | — |
| 2025-05-12 | $1.05 | $1.05 | 169,400 | — | — |
| 2025-05-09 | $0.98 | $0.98 | 129,700 | — | — |
| 2025-05-08 | $1.00 | $1.00 | 125,600 | — | — |
| 2025-05-07 | $1.00 | $1.00 | 114,100 | — | — |
| 2025-05-06 | $1.00 | $1.00 | 195,800 | — | — |
| 2025-05-05 | $1.04 | $1.04 | 123,500 | — | — |
| 2025-05-02 | $1.08 | $1.08 | 125,700 | — | — |
| 2025-05-01 | $1.07 | $1.07 | 136,200 | — | — |
| 2025-04-30 | $1.13 | $1.13 | 336,400 | — | — |
| 2025-04-29 | $1.05 | $1.05 | 125,300 | — | — |
| 2025-04-28 | $1.03 | $1.03 | 135,300 | — | — |
| 2025-04-25 | $1.08 | $1.08 | 146,000 | — | — |
| 2025-04-24 | $1.10 | $1.10 | 298,900 | — | — |
| 2025-04-23 | $1.02 | $1.02 | 356,400 | — | — |
| 2025-04-22 | $0.98 | $0.98 | 298,900 | — | — |
| 2025-04-21 | $1.06 | $1.06 | 387,900 | — | — |
| 2025-04-17 | $0.90 | $0.90 | 487,200 | — | — |
| 2025-04-16 | $0.98 | $0.98 | 188,600 | — | — |
| 2025-04-15 | $1.05 | $1.05 | 203,800 | — | — |
| 2025-04-14 | $1.10 | $1.10 | 172,600 | — | — |
| 2025-04-11 | $1.11 | $1.11 | 177,400 | — | — |
| 2025-04-10 | $1.02 | $1.02 | 171,700 | — | — |
| 2025-04-09 | $1.06 | $1.06 | 294,100 | — | — |
| 2025-04-08 | $0.97 | $0.97 | 195,000 | — | — |
| 2025-04-07 | $1.05 | $1.05 | 309,500 | — | — |
| 2025-04-04 | $0.98 | $0.98 | 451,400 | — | — |
| 2025-04-03 | $0.99 | $0.99 | 320,500 | — | — |
| 2025-04-02 | $1.08 | $1.08 | 201,600 | — | — |
| 2025-04-01 | $1.08 | $1.08 | 234,700 | — | — |
| 2025-03-31 | $1.10 | $1.10 | 392,500 | — | — |
| 2025-03-28 | $1.19 | $1.19 | 118,800 | — | — |
| 2025-03-27 | $1.23 | $1.23 | 378,700 | — | — |
| 2025-03-26 | $1.16 | $1.16 | 135,300 | — | — |
| 2025-03-25 | $1.19 | $1.19 | 186,800 | — | — |
| 2025-03-24 | $1.24 | $1.24 | 144,600 | — | — |
| 2025-03-21 | $1.20 | $1.20 | 294,600 | — | — |
| 2025-03-20 | $1.18 | $1.18 | 230,700 | — | — |
| 2025-03-19 | $1.27 | $1.27 | 491,400 | — | — |
| 2025-03-18 | $1.26 | $1.26 | 178,800 | — | — |
| 2025-03-17 | $1.28 | $1.28 | 146,300 | — | — |
| 2025-03-14 | $1.26 | $1.26 | 155,000 | — | — |
| 2025-03-13 | $1.22 | $1.22 | 152,000 | — | — |
| 2025-03-12 | $1.28 | $1.28 | 103,500 | — | — |
| 2025-03-11 | $1.27 | $1.27 | 125,500 | — | — |
| 2025-03-10 | $1.20 | $1.20 | 276,200 | — | — |
| 2025-03-07 | $1.25 | $1.25 | 109,600 | — | — |
| 2025-03-06 | $1.24 | $1.24 | 111,800 | — | — |
| 2025-03-05 | $1.23 | $1.23 | 203,300 | — | — |
| 2025-03-04 | $1.21 | $1.21 | 179,800 | — | — |
| 2025-03-03 | $1.15 | $1.15 | 196,400 | — | — |
| 2025-02-28 | $1.28 | $1.28 | 197,700 | — | — |
| 2025-02-27 | $1.26 | $1.26 | 226,700 | — | — |
| 2025-02-26 | $1.30 | $1.30 | 234,700 | — | — |
| 2025-02-25 | $1.34 | $1.34 | 316,800 | — | — |
| 2025-02-24 | $1.39 | $1.39 | 236,100 | — | — |
| 2025-02-21 | $1.39 | $1.39 | 402,200 | — | — |
| 2025-02-20 | $1.38 | $1.38 | 142,700 | — | — |
| 2025-02-19 | $1.40 | $1.40 | 256,700 | — | — |
| 2025-02-18 | $1.45 | $1.45 | 170,700 | — | — |
| 2025-02-14 | $1.45 | $1.45 | 162,100 | — | — |
| 2025-02-13 | $1.46 | $1.46 | 188,200 | — | — |
| 2025-02-12 | $1.37 | $1.37 | 207,300 | — | — |
| 2025-02-11 | $1.33 | $1.33 | 413,100 | — | — |
| 2025-02-10 | $1.39 | $1.39 | 265,900 | — | — |
| 2025-02-07 | $1.40 | $1.40 | 341,300 | — | — |
| 2025-02-06 | $1.47 | $1.47 | 181,300 | — | — |
| 2025-02-05 | $1.54 | $1.54 | 355,600 | — | — |
| 2025-02-04 | $1.48 | $1.48 | 192,500 | — | — |
| 2025-02-03 | $1.50 | $1.50 | 256,700 | — | — |
| 2025-01-31 | $1.50 | $1.50 | 284,600 | — | — |
| 2025-01-30 | $1.56 | $1.56 | 205,500 | — | — |
| 2025-01-29 | $1.57 | $1.57 | 129,700 | — | — |
| 2025-01-28 | $1.60 | $1.60 | 122,800 | — | — |
| 2025-01-27 | $1.62 | $1.62 | 206,100 | — | — |
| 2025-01-24 | $1.65 | $1.65 | 169,800 | — | — |
| 2025-01-23 | $1.73 | $1.73 | 335,400 | — | — |
| 2025-01-22 | $1.75 | $1.75 | 589,700 | — | — |
| 2025-01-21 | $1.63 | $1.63 | 541,600 | — | — |
| 2025-01-17 | $1.65 | $1.65 | 547,100 | — | — |
| 2025-01-16 | $1.61 | $1.61 | 305,400 | — | — |
| 2025-01-15 | $1.71 | $1.71 | 773,100 | — | — |
| 2025-01-14 | $1.56 | $1.56 | 270,300 | — | — |
| 2025-01-13 | $1.59 | $1.59 | 356,600 | — | — |
| 2025-01-10 | $1.65 | $1.65 | 359,500 | — | — |
| 2025-01-08 | $1.70 | $1.70 | 230,400 | — | — |
| 2025-01-07 | $1.83 | $1.83 | 184,500 | — | — |
| 2025-01-06 | $1.85 | $1.85 | 208,600 | — | — |
| 2025-01-03 | $1.90 | $1.90 | 358,800 | — | — |
| 2025-01-02 | $1.85 | $1.85 | 240,200 | — | — |