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
- 2021-02-09 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 | $1.89 | $1.89 | 51,200 | — | — |
| 2025-12-30 | $1.82 | $1.82 | 19,600 | — | — |
| 2025-12-29 | $1.79 | $1.79 | 57,000 | — | — |
| 2025-12-26 | $1.78 | $1.78 | 14,700 | — | — |
| 2025-12-24 | $1.85 | $1.85 | 2,700 | — | — |
| 2025-12-23 | $1.85 | $1.85 | 19,900 | — | — |
| 2025-12-22 | $1.88 | $1.88 | 39,200 | — | — |
| 2025-12-19 | $1.82 | $1.82 | 19,800 | — | — |
| 2025-12-18 | $1.83 | $1.83 | 20,900 | — | — |
| 2025-12-17 | $1.86 | $1.86 | 53,600 | — | — |
| 2025-12-16 | $1.90 | $1.90 | 185,400 | — | — |
| 2025-12-15 | $1.67 | $1.67 | 48,200 | — | — |
| 2025-12-12 | $1.75 | $1.75 | 80,900 | — | — |
| 2025-12-11 | $1.76 | $1.76 | 37,900 | — | — |
| 2025-12-10 | $1.81 | $1.81 | 144,600 | — | — |
| 2025-12-09 | $1.91 | $1.91 | 13,200 | — | — |
| 2025-12-08 | $1.99 | $1.99 | 18,900 | — | — |
| 2025-12-05 | $1.99 | $1.99 | 124,800 | — | — |
| 2025-12-04 | $1.97 | $1.97 | 42,800 | — | — |
| 2025-12-03 | $2.06 | $2.06 | 49,100 | — | — |
| 2025-12-02 | $1.99 | $1.99 | 46,300 | — | — |
| 2025-12-01 | $1.88 | $1.88 | 63,100 | — | — |
| 2025-11-28 | $2.01 | $2.01 | 38,800 | — | — |
| 2025-11-26 | $2.12 | $2.12 | 173,400 | — | — |
| 2025-11-25 | $1.99 | $1.99 | 255,800 | — | — |
| 2025-11-24 | $1.90 | $1.90 | 81,200 | — | — |
| 2025-11-21 | $1.80 | $1.80 | 3,291,400 | — | — |
| 2025-11-20 | $1.77 | $1.77 | 79,100 | — | — |
| 2025-11-19 | $1.81 | $1.81 | 36,800 | — | — |
| 2025-11-18 | $1.98 | $1.98 | 49,700 | — | — |
| 2025-11-17 | $1.82 | $1.82 | 22,800 | — | — |
| 2025-11-14 | $1.83 | $1.83 | 31,100 | — | — |
| 2025-11-13 | $1.80 | $1.80 | 68,400 | — | — |
| 2025-11-12 | $1.77 | $1.77 | 26,100 | — | — |
| 2025-11-11 | $1.70 | $1.70 | 315,600 | — | — |
| 2025-11-10 | $1.58 | $1.58 | 332,400 | — | — |
| 2025-11-07 | $1.41 | $1.41 | 98,400 | — | — |
| 2025-11-06 | $1.61 | $1.61 | 45,300 | — | — |
| 2025-11-05 | $1.50 | $1.50 | 147,500 | — | — |
| 2025-11-04 | $1.70 | $1.70 | 99,400 | — | — |
| 2025-11-03 | $1.79 | $1.79 | 40,200 | — | — |
| 2025-10-31 | $1.78 | $1.78 | 92,200 | — | — |
| 2025-10-30 | $1.92 | $1.92 | 49,100 | — | — |
| 2025-10-29 | $1.84 | $1.84 | 33,100 | — | — |
| 2025-10-28 | $1.80 | $1.80 | 34,900 | — | — |
| 2025-10-27 | $1.85 | $1.84 | 42,900 | — | — |
| 2025-10-24 | $1.79 | $1.79 | 8,900 | — | — |
| 2025-10-23 | $1.79 | $1.79 | 38,500 | — | — |
| 2025-10-22 | $1.74 | $1.74 | 55,900 | — | — |
| 2025-10-21 | $1.89 | $1.89 | 33,700 | — | — |
| 2025-10-20 | $1.90 | $1.90 | 53,100 | — | — |
| 2025-10-17 | $1.76 | $1.76 | 25,800 | — | — |
| 2025-10-16 | $1.78 | $1.78 | 63,700 | — | — |
| 2025-10-15 | $1.79 | $1.79 | 48,400 | — | — |
| 2025-10-14 | $1.84 | $1.84 | 65,100 | — | — |
| 2025-10-13 | $1.91 | $1.91 | 26,100 | — | — |
| 2025-10-10 | $1.95 | $1.95 | 66,600 | — | — |
| 2025-10-09 | $1.95 | $1.95 | 64,100 | — | — |
| 2025-10-08 | $1.96 | $1.96 | 648,900 | — | — |
| 2025-10-07 | $1.99 | $1.99 | 56,400 | — | — |
| 2025-10-06 | $1.99 | $1.99 | 40,300 | — | — |
| 2025-10-03 | $1.98 | $1.98 | 38,700 | — | — |
| 2025-10-02 | $1.94 | $1.94 | 114,800 | — | — |
| 2025-10-01 | $2.00 | $2.00 | 27,200 | — | — |
| 2025-09-30 | $1.99 | $1.99 | 58,100 | — | — |
| 2025-09-29 | $2.02 | $2.02 | 24,400 | — | — |
| 2025-09-26 | $1.96 | $1.96 | 10,600 | — | — |
| 2025-09-25 | $2.02 | $2.02 | 64,500 | — | — |
| 2025-09-24 | $2.03 | $2.03 | 24,200 | — | — |
| 2025-09-23 | $2.05 | $2.05 | 56,100 | — | — |
| 2025-09-22 | $2.01 | $2.01 | 65,800 | — | — |
| 2025-09-19 | $2.05 | $2.05 | 57,300 | — | — |
| 2025-09-18 | $2.07 | $2.07 | 69,900 | — | — |
| 2025-09-17 | $2.04 | $2.04 | 56,000 | — | — |
| 2025-09-16 | $2.13 | $2.13 | 46,500 | — | — |
| 2025-09-15 | $2.11 | $2.11 | 36,800 | — | — |
| 2025-09-12 | $2.24 | $2.24 | 97,700 | — | — |
| 2025-09-11 | $2.34 | $2.34 | 85,400 | — | — |
| 2025-09-10 | $2.39 | $2.39 | 193,000 | — | — |
| 2025-09-09 | $2.50 | $2.50 | 534,500 | — | — |
| 2025-09-08 | $2.39 | $2.39 | 58,500 | — | — |
| 2025-09-05 | $2.20 | $2.20 | 129,600 | — | — |
| 2025-09-04 | $2.14 | $2.14 | 40,300 | — | — |
| 2025-09-03 | $2.18 | $2.18 | 41,400 | — | — |
| 2025-09-02 | $2.12 | $2.12 | 17,000 | — | — |
| 2025-08-29 | $2.13 | $2.13 | 33,200 | — | — |
| 2025-08-28 | $2.22 | $2.22 | 44,500 | — | — |
| 2025-08-27 | $2.19 | $2.19 | 60,600 | — | — |
| 2025-08-26 | $2.37 | $2.37 | 72,900 | — | — |
| 2025-08-25 | $2.35 | $2.35 | 153,500 | — | — |
| 2025-08-22 | $2.39 | $2.39 | 193,300 | — | — |
| 2025-08-21 | $2.28 | $2.28 | 87,100 | — | — |
| 2025-08-20 | $2.07 | $2.07 | 255,000 | — | — |
| 2025-08-19 | $1.96 | $1.96 | 99,100 | — | — |
| 2025-08-18 | $1.96 | $1.96 | 198,900 | — | — |
| 2025-08-15 | $1.69 | $1.69 | 412,900 | — | — |
| 2025-08-14 | $2.01 | $2.01 | 45,100 | — | — |
| 2025-08-13 | $1.65 | $1.65 | 107,400 | — | — |
| 2025-08-12 | $1.91 | $1.91 | 151,100 | — | — |
| 2025-08-11 | $2.29 | $2.29 | 30,300 | — | — |
| 2025-08-08 | $2.17 | $2.17 | 17,500 | — | — |
| 2025-08-07 | $2.18 | $2.18 | 111,000 | — | — |
| 2025-08-06 | $2.37 | $2.37 | 219,600 | — | — |
| 2025-08-05 | $1.90 | $1.90 | 7,400 | — | — |
| 2025-08-04 | $1.92 | $1.92 | 1,700 | — | — |
| 2025-08-01 | $1.92 | $1.92 | 10,000 | — | — |
| 2025-07-31 | $1.99 | $1.99 | 2,500 | — | — |
| 2025-07-30 | $2.01 | $2.01 | 25,600 | — | — |
| 2025-07-29 | $1.99 | $1.99 | 128,600 | — | — |
| 2025-07-28 | $1.99 | $1.99 | 13,000 | — | — |
| 2025-07-25 | $1.99 | $1.99 | 11,800 | — | — |
| 2025-07-24 | $1.99 | $1.99 | 133,400 | — | — |
| 2025-07-23 | $1.93 | $1.93 | 6,200 | — | — |
| 2025-07-22 | $1.87 | $1.87 | 42,100 | — | — |
| 2025-07-21 | $1.93 | $1.93 | 38,600 | — | — |
| 2025-07-18 | $1.75 | $1.75 | 47,900 | — | — |
| 2025-07-17 | $1.69 | $1.69 | 187,400 | — | — |
| 2025-07-16 | $1.97 | $1.97 | 111,400 | — | — |
| 2025-07-15 | $1.90 | $1.90 | 914,800 | — | — |
| 2025-07-14 | $1.83 | $1.83 | 21,400 | — | — |
| 2025-07-11 | $1.91 | $1.91 | 22,400 | — | — |
| 2025-07-10 | $1.94 | $1.94 | 26,900 | — | — |
| 2025-07-09 | $1.88 | $1.88 | 5,200 | — | — |
| 2025-07-08 | $1.89 | $1.89 | 53,800 | — | — |
| 2025-07-07 | $1.95 | $1.95 | 43,500 | — | — |
| 2025-07-03 | $1.85 | $1.85 | 16,400 | — | — |
| 2025-07-02 | $1.94 | $1.94 | 50,300 | — | — |
| 2025-07-01 | $1.85 | $1.85 | 685,100 | — | — |
| 2025-06-30 | $1.95 | $1.95 | 7,500 | — | — |
| 2025-06-27 | $1.92 | $1.92 | 1,000 | — | — |
| 2025-06-26 | $1.90 | $1.90 | 27,000 | — | — |
| 2025-06-25 | $1.94 | $1.94 | 1,900 | — | — |
| 2025-06-24 | $1.95 | $1.95 | 3,200 | — | — |
| 2025-06-23 | $1.91 | $1.91 | 7,000 | — | — |
| 2025-06-20 | $1.90 | $1.90 | 3,300 | — | — |
| 2025-06-18 | $1.95 | $1.95 | 4,500 | — | — |
| 2025-06-17 | $1.92 | $1.92 | 8,900 | — | — |
| 2025-06-16 | $1.93 | $1.93 | 4,400 | — | — |
| 2025-06-13 | $1.95 | $1.95 | 1,900 | — | — |
| 2025-06-12 | $1.96 | $1.96 | 51,100 | — | — |
| 2025-06-11 | $1.98 | $1.98 | 678,100 | — | — |
| 2025-06-10 | $1.96 | $1.96 | 6,700 | — | — |
| 2025-06-09 | $1.91 | $1.91 | 87,000 | — | — |
| 2025-06-06 | $1.99 | $1.99 | 73,100 | — | — |
| 2025-06-05 | $1.76 | $1.76 | 125,600 | — | — |
| 2025-06-04 | $1.90 | $1.90 | 160,300 | — | — |
| 2025-06-03 | $2.07 | $2.07 | 68,900 | — | — |
| 2025-06-02 | $2.09 | $2.09 | 44,900 | — | — |
| 2025-05-30 | $1.94 | $1.94 | 31,200 | — | — |
| 2025-05-29 | $1.96 | $1.96 | 28,000 | — | — |
| 2025-05-28 | $1.85 | $1.85 | 8,400 | — | — |
| 2025-05-27 | $1.91 | $1.91 | 21,700 | — | — |
| 2025-05-23 | $1.82 | $1.82 | 79,000 | — | — |
| 2025-05-22 | $1.63 | $1.63 | 20,000 | — | — |
| 2025-05-21 | $1.66 | $1.66 | 15,100 | — | — |
| 2025-05-20 | $1.56 | $1.56 | 36,800 | — | — |
| 2025-05-19 | $1.77 | $1.77 | 4,900 | — | — |
| 2025-05-16 | $1.77 | $1.77 | 5,000 | — | — |
| 2025-05-15 | $1.77 | $1.77 | 10,200 | — | — |
| 2025-05-14 | $1.74 | $1.73 | 10,000 | — | — |
| 2025-05-13 | $1.72 | $1.72 | 9,700 | — | — |
| 2025-05-12 | $1.70 | $1.70 | 55,600 | — | — |
| 2025-05-09 | $1.60 | $1.60 | 7,300 | — | — |
| 2025-05-08 | $1.60 | $1.60 | 7,400 | — | — |
| 2025-05-07 | $1.60 | $1.60 | 25,900 | — | — |
| 2025-05-06 | $1.59 | $1.59 | 18,300 | — | — |
| 2025-05-05 | $1.62 | $1.62 | 30,000 | — | — |
| 2025-05-02 | $1.53 | $1.53 | 3,800 | — | — |
| 2025-05-01 | $1.58 | $1.58 | 15,700 | — | — |
| 2025-04-30 | $1.52 | $1.52 | 18,200 | — | — |
| 2025-04-29 | $1.41 | $1.41 | 6,200 | — | — |
| 2025-04-28 | $1.43 | $1.43 | 17,300 | — | — |
| 2025-04-25 | $1.42 | $1.42 | 37,900 | — | — |
| 2025-04-24 | $1.39 | $1.39 | 5,900 | — | — |
| 2025-04-23 | $1.48 | $1.48 | 1,300 | — | — |
| 2025-04-22 | $1.45 | $1.45 | 12,200 | — | — |
| 2025-04-21 | $1.55 | $1.55 | 2,500 | — | — |
| 2025-04-17 | $1.53 | $1.53 | 12,300 | — | — |
| 2025-04-16 | $1.58 | $1.58 | 21,400 | — | — |
| 2025-04-15 | $1.60 | $1.60 | 6,400 | — | — |
| 2025-04-14 | $1.52 | $1.52 | 8,800 | — | — |
| 2025-04-11 | $1.53 | $1.53 | 5,600 | — | — |
| 2025-04-10 | $1.48 | $1.48 | 23,100 | — | — |
| 2025-04-09 | $1.40 | $1.40 | 35,200 | — | — |
| 2025-04-08 | $1.45 | $1.45 | 16,000 | — | — |
| 2025-04-07 | $1.54 | $1.54 | 11,700 | — | — |
| 2025-04-04 | $1.58 | $1.58 | 1,900 | — | — |
| 2025-04-03 | $1.64 | $1.64 | 27,400 | — | — |
| 2025-04-02 | $1.64 | $1.64 | 19,500 | — | — |
| 2025-04-01 | $1.82 | $1.82 | 108,800 | — | — |
| 2025-03-31 | $1.52 | $1.52 | 12,200 | — | — |
| 2025-03-28 | $1.56 | $1.56 | 22,900 | — | — |
| 2025-03-27 | $1.67 | $1.67 | 243,900 | — | — |
| 2025-03-26 | $1.68 | $1.68 | 5,900 | — | — |
| 2025-03-25 | $1.64 | $1.64 | 7,100 | — | — |
| 2025-03-24 | $1.77 | $1.77 | 146,600 | — | — |
| 2025-03-21 | $1.69 | $1.69 | 79,600 | — | — |
| 2025-03-20 | $1.78 | $1.78 | 20,500 | — | — |
| 2025-03-19 | $1.82 | $1.82 | 15,200 | — | — |
| 2025-03-18 | $1.81 | $1.81 | 39,500 | — | — |
| 2025-03-17 | $1.81 | $1.81 | 2,100 | — | — |
| 2025-03-14 | $1.77 | $1.77 | 58,800 | — | — |
| 2025-03-13 | $1.97 | $1.97 | 18,100 | — | — |
| 2025-03-12 | $1.97 | $1.97 | 7,300 | — | — |
| 2025-03-11 | $1.91 | $1.91 | 39,600 | — | — |
| 2025-03-10 | $1.99 | $1.99 | 18,600 | — | — |
| 2025-03-07 | $2.03 | $2.03 | 5,300 | — | — |
| 2025-03-06 | $2.10 | $2.10 | 2,400 | — | — |
| 2025-03-05 | $2.05 | $2.05 | 13,100 | — | — |
| 2025-03-04 | $2.06 | $2.06 | 7,200 | — | — |
| 2025-03-03 | $2.05 | $2.05 | 48,300 | — | — |
| 2025-02-28 | $2.01 | $2.01 | 8,900 | — | — |
| 2025-02-27 | $2.03 | $2.03 | 21,600 | — | — |
| 2025-02-26 | $1.98 | $1.98 | 14,600 | — | — |
| 2025-02-25 | $2.01 | $2.01 | 8,000 | — | — |
| 2025-02-24 | $1.98 | $1.98 | 119,800 | — | — |
| 2025-02-21 | $2.06 | $2.06 | 13,900 | — | — |
| 2025-02-20 | $2.04 | $2.04 | 27,100 | — | — |
| 2025-02-19 | $1.95 | $1.95 | 60,500 | — | — |
| 2025-02-18 | $1.91 | $1.91 | 20,300 | — | — |
| 2025-02-14 | $1.76 | $1.76 | 68,000 | — | — |
| 2025-02-13 | $1.81 | $1.81 | 27,700 | — | — |
| 2025-02-12 | $1.75 | $1.75 | 6,500 | — | — |
| 2025-02-11 | $1.73 | $1.73 | 3,700 | — | — |
| 2025-02-10 | $1.70 | $1.70 | 12,100 | — | — |
| 2025-02-07 | $1.72 | $1.72 | 5,000 | — | — |
| 2025-02-06 | $1.78 | $1.78 | 24,600 | — | — |
| 2025-02-05 | $1.81 | $1.81 | 900 | — | — |
| 2025-02-04 | $1.86 | $1.86 | 19,400 | — | — |
| 2025-02-03 | $1.91 | $1.91 | 28,100 | — | — |
| 2025-01-31 | $1.90 | $1.90 | 39,500 | — | — |
| 2025-01-30 | $1.85 | $1.85 | 36,700 | — | — |
| 2025-01-29 | $1.85 | $1.85 | 20,300 | — | — |
| 2025-01-28 | $1.87 | $1.87 | 19,800 | — | — |
| 2025-01-27 | $1.85 | $1.85 | 165,500 | — | — |
| 2025-01-24 | $1.93 | $1.93 | 35,800 | — | — |
| 2025-01-23 | $1.89 | $1.89 | 2,504,400 | — | — |
| 2025-01-22 | $1.80 | $1.80 | 27,600 | — | — |
| 2025-01-21 | $1.77 | $1.77 | 13,000 | — | — |
| 2025-01-17 | $1.84 | $1.84 | 7,900 | — | — |
| 2025-01-16 | $1.84 | $1.84 | 2,600 | — | — |
| 2025-01-15 | $1.85 | $1.84 | 10,100 | — | — |
| 2025-01-14 | $1.80 | $1.80 | 9,200 | — | — |
| 2025-01-13 | $1.78 | $1.78 | 28,200 | — | — |
| 2025-01-10 | $1.94 | $1.94 | 31,400 | — | — |
| 2025-01-08 | $1.95 | $1.95 | 3,200 | — | — |
| 2025-01-07 | $2.06 | $2.06 | 19,000 | — | — |
| 2025-01-06 | $1.98 | $1.98 | 18,100 | — | — |
| 2025-01-03 | $2.02 | $2.02 | 5,300 | — | — |
| 2025-01-02 | $2.06 | $2.06 | 18,700 | — | — |