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
- 2019-02-07 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 | $1.56 | $1.56 | 768,800 | — | — |
| 2025-12-30 | $1.52 | $1.52 | 676,100 | — | — |
| 2025-12-29 | $1.52 | $1.52 | 1,576,200 | — | — |
| 2025-12-26 | $1.45 | $1.45 | 640,200 | — | — |
| 2025-12-24 | $1.45 | $1.45 | 401,000 | — | — |
| 2025-12-23 | $1.41 | $1.41 | 1,095,700 | — | — |
| 2025-12-22 | $1.45 | $1.45 | 1,113,400 | — | — |
| 2025-12-19 | $1.40 | $1.40 | 3,004,700 | — | — |
| 2025-12-18 | $1.39 | $1.39 | 1,296,800 | — | — |
| 2025-12-17 | $1.35 | $1.35 | 641,000 | — | — |
| 2025-12-16 | $1.39 | $1.39 | 853,600 | — | — |
| 2025-12-15 | $1.42 | $1.42 | 1,219,600 | — | — |
| 2025-12-12 | $1.49 | $1.49 | 1,474,100 | — | — |
| 2025-12-11 | $1.46 | $1.46 | 5,002,400 | — | — |
| 2025-12-10 | $1.30 | $1.30 | 978,000 | — | — |
| 2025-12-09 | $1.28 | $1.28 | 2,353,000 | — | — |
| 2025-12-08 | $1.22 | $1.22 | 1,642,700 | — | — |
| 2025-12-05 | $1.22 | $1.22 | 1,355,400 | — | — |
| 2025-12-04 | $1.21 | $1.21 | 2,787,900 | — | — |
| 2025-12-03 | $1.14 | $1.14 | 2,416,700 | — | — |
| 2025-12-02 | $1.14 | $1.14 | 1,397,900 | — | — |
| 2025-12-01 | $1.23 | $1.23 | 1,215,500 | — | — |
| 2025-11-28 | $1.33 | $1.33 | 569,500 | — | — |
| 2025-11-26 | $1.35 | $1.35 | 1,338,800 | — | — |
| 2025-11-25 | $1.28 | $1.28 | 821,600 | — | — |
| 2025-11-24 | $1.28 | $1.28 | 1,359,100 | — | — |
| 2025-11-21 | $1.24 | $1.24 | 1,066,300 | — | — |
| 2025-11-20 | $1.20 | $1.20 | 2,114,200 | — | — |
| 2025-11-19 | $1.22 | $1.22 | 1,529,900 | — | — |
| 2025-11-18 | $1.27 | $1.27 | 1,709,400 | — | — |
| 2025-11-17 | $1.24 | $1.24 | 1,616,400 | — | — |
| 2025-11-14 | $1.24 | $1.24 | 1,648,000 | — | — |
| 2025-11-13 | $1.20 | $1.20 | 2,597,400 | — | — |
| 2025-11-12 | $1.34 | $1.34 | 2,700,800 | — | — |
| 2025-11-11 | $1.36 | $1.36 | 1,343,600 | — | — |
| 2025-11-10 | $1.31 | $1.31 | 1,712,400 | — | — |
| 2025-11-07 | $1.28 | $1.28 | 1,976,900 | — | — |
| 2025-11-06 | $1.30 | $1.30 | 2,363,400 | — | — |
| 2025-11-05 | $1.26 | $1.26 | 1,772,300 | — | — |
| 2025-11-04 | $1.32 | $1.32 | 2,687,700 | — | — |
| 2025-11-03 | $1.44 | $1.44 | 1,642,900 | — | — |
| 2025-10-31 | $1.47 | $1.47 | 4,420,500 | — | — |
| 2025-10-30 | $1.52 | $1.52 | 2,580,700 | — | — |
| 2025-10-29 | $1.55 | $1.55 | 6,823,900 | — | — |
| 2025-10-28 | $1.50 | $1.50 | 3,881,700 | — | — |
| 2025-10-27 | $1.50 | $1.50 | 3,726,700 | — | — |
| 2025-10-24 | $1.50 | $1.50 | 6,637,500 | — | — |
| 2025-10-23 | $1.47 | $1.47 | 7,621,300 | — | — |
| 2025-10-22 | $1.61 | $1.61 | 48,992,900 | — | — |
| 2025-10-21 | $3.21 | $3.21 | 4,470,700 | — | — |
| 2025-10-20 | $3.31 | $3.31 | 1,166,400 | — | — |
| 2025-10-17 | $3.04 | $3.04 | 1,043,300 | — | — |
| 2025-10-16 | $3.22 | $3.22 | 1,757,400 | — | — |
| 2025-10-15 | $3.19 | $3.19 | 1,724,400 | — | — |
| 2025-10-14 | $2.99 | $2.99 | 987,700 | — | — |
| 2025-10-13 | $3.04 | $3.04 | 1,163,700 | — | — |
| 2025-10-10 | $3.02 | $3.02 | 866,000 | — | — |
| 2025-10-09 | $3.14 | $3.14 | 1,112,100 | — | — |
| 2025-10-08 | $3.08 | $3.08 | 1,021,200 | — | — |
| 2025-10-07 | $3.07 | $3.07 | 1,064,200 | — | — |
| 2025-10-06 | $3.18 | $3.18 | 983,900 | — | — |
| 2025-10-03 | $3.32 | $3.32 | 2,591,000 | — | — |
| 2025-10-02 | $3.16 | $3.16 | 1,069,600 | — | — |
| 2025-10-01 | $3.00 | $3.00 | 1,028,300 | — | — |
| 2025-09-30 | $2.96 | $2.96 | 964,900 | — | — |
| 2025-09-29 | $3.05 | $3.05 | 555,900 | — | — |
| 2025-09-26 | $3.10 | $3.10 | 1,024,400 | — | — |
| 2025-09-25 | $2.93 | $2.93 | 1,095,000 | — | — |
| 2025-09-24 | $3.16 | $3.16 | 576,200 | — | — |
| 2025-09-23 | $3.18 | $3.18 | 949,200 | — | — |
| 2025-09-22 | $3.18 | $3.18 | 1,113,400 | — | — |
| 2025-09-19 | $3.03 | $3.03 | 2,304,800 | — | — |
| 2025-09-18 | $3.13 | $3.13 | 708,600 | — | — |
| 2025-09-17 | $2.95 | $2.95 | 1,322,400 | — | — |
| 2025-09-16 | $2.76 | $2.76 | 581,600 | — | — |
| 2025-09-15 | $2.96 | $2.96 | 925,000 | — | — |
| 2025-09-12 | $2.75 | $2.75 | 6,128,200 | — | — |
| 2025-09-11 | $2.87 | $2.87 | 436,400 | — | — |
| 2025-09-10 | $2.84 | $2.84 | 867,700 | — | — |
| 2025-09-09 | $2.80 | $2.80 | 674,000 | — | — |
| 2025-09-08 | $2.76 | $2.76 | 1,266,700 | — | — |
| 2025-09-05 | $3.01 | $3.01 | 1,658,200 | — | — |
| 2025-09-04 | $2.82 | $2.82 | 1,038,800 | — | — |
| 2025-09-03 | $2.79 | $2.79 | 1,557,500 | — | — |
| 2025-09-02 | $2.59 | $2.59 | 1,750,000 | — | — |
| 2025-08-29 | $2.35 | $2.35 | 465,100 | — | — |
| 2025-08-28 | $2.39 | $2.39 | 712,900 | — | — |
| 2025-08-27 | $2.40 | $2.40 | 683,800 | — | — |
| 2025-08-26 | $2.36 | $2.36 | 625,500 | — | — |
| 2025-08-25 | $2.34 | $2.34 | 841,000 | — | — |
| 2025-08-22 | $2.52 | $2.52 | 1,343,900 | — | — |
| 2025-08-21 | $2.27 | $2.27 | 677,900 | — | — |
| 2025-08-20 | $2.20 | $2.20 | 1,290,100 | — | — |
| 2025-08-19 | $2.16 | $2.16 | 1,404,300 | — | — |
| 2025-08-18 | $2.13 | $2.13 | 1,392,700 | — | — |
| 2025-08-15 | $2.25 | $2.25 | 1,610,700 | — | — |
| 2025-08-14 | $2.46 | $2.46 | 2,445,300 | — | — |
| 2025-08-13 | $2.18 | $2.18 | 1,549,500 | — | — |
| 2025-08-12 | $2.00 | $2.00 | 1,719,900 | — | — |
| 2025-08-11 | $2.23 | $2.23 | 4,210,200 | — | — |
| 2025-08-08 | $2.15 | $2.15 | 8,927,400 | — | — |
| 2025-08-07 | $1.46 | $1.46 | 651,800 | — | — |
| 2025-08-06 | $1.43 | $1.43 | 518,400 | — | — |
| 2025-08-05 | $1.56 | $1.56 | 603,500 | — | — |
| 2025-08-04 | $1.55 | $1.55 | 487,400 | — | — |
| 2025-08-01 | $1.45 | $1.45 | 737,100 | — | — |
| 2025-07-31 | $1.49 | $1.49 | 650,900 | — | — |
| 2025-07-30 | $1.60 | $1.60 | 657,200 | — | — |
| 2025-07-29 | $1.61 | $1.61 | 627,600 | — | — |
| 2025-07-28 | $1.76 | $1.76 | 1,221,500 | — | — |
| 2025-07-25 | $1.76 | $1.76 | 297,000 | — | — |
| 2025-07-24 | $1.79 | $1.79 | 357,500 | — | — |
| 2025-07-23 | $1.78 | $1.78 | 367,300 | — | — |
| 2025-07-22 | $1.72 | $1.72 | 390,500 | — | — |
| 2025-07-21 | $1.62 | $1.62 | 409,200 | — | — |
| 2025-07-18 | $1.59 | $1.59 | 301,400 | — | — |
| 2025-07-17 | $1.67 | $1.67 | 366,200 | — | — |
| 2025-07-16 | $1.56 | $1.56 | 321,100 | — | — |
| 2025-07-15 | $1.55 | $1.55 | 297,200 | — | — |
| 2025-07-14 | $1.67 | $1.67 | 233,700 | — | — |
| 2025-07-11 | $1.61 | $1.61 | 254,300 | — | — |
| 2025-07-10 | $1.72 | $1.72 | 710,600 | — | — |
| 2025-07-09 | $1.65 | $1.65 | 565,300 | — | — |
| 2025-07-08 | $1.52 | $1.52 | 455,300 | — | — |
| 2025-07-07 | $1.44 | $1.44 | 306,500 | — | — |
| 2025-07-03 | $1.51 | $1.51 | 233,300 | — | — |
| 2025-07-02 | $1.50 | $1.50 | 422,500 | — | — |
| 2025-07-01 | $1.42 | $1.42 | 439,700 | — | — |
| 2025-06-30 | $1.40 | $1.40 | 680,000 | — | — |
| 2025-06-27 | $1.48 | $1.48 | 2,122,400 | — | — |
| 2025-06-26 | $1.50 | $1.50 | 362,900 | — | — |
| 2025-06-25 | $1.49 | $1.49 | 376,600 | — | — |
| 2025-06-24 | $1.49 | $1.49 | 398,500 | — | — |
| 2025-06-23 | $1.38 | $1.38 | 332,500 | — | — |
| 2025-06-20 | $1.47 | $1.47 | 709,000 | — | — |
| 2025-06-18 | $1.46 | $1.46 | 494,500 | — | — |
| 2025-06-17 | $1.52 | $1.52 | 496,300 | — | — |
| 2025-06-16 | $1.51 | $1.51 | 741,000 | — | — |
| 2025-06-13 | $1.54 | $1.54 | 408,800 | — | — |
| 2025-06-12 | $1.62 | $1.62 | 322,400 | — | — |
| 2025-06-11 | $1.63 | $1.63 | 509,700 | — | — |
| 2025-06-10 | $1.59 | $1.59 | 718,700 | — | — |
| 2025-06-09 | $1.44 | $1.44 | 360,400 | — | — |
| 2025-06-06 | $1.49 | $1.49 | 738,600 | — | — |
| 2025-06-05 | $1.41 | $1.41 | 351,800 | — | — |
| 2025-06-04 | $1.55 | $1.55 | 656,900 | — | — |
| 2025-06-03 | $1.48 | $1.48 | 561,800 | — | — |
| 2025-06-02 | $1.38 | $1.38 | 1,065,700 | — | — |
| 2025-05-30 | $1.33 | $1.33 | 412,700 | — | — |
| 2025-05-29 | $1.42 | $1.42 | 638,200 | — | — |
| 2025-05-28 | $1.42 | $1.42 | 952,200 | — | — |
| 2025-05-27 | $1.26 | $1.26 | 667,200 | — | — |
| 2025-05-23 | $1.24 | $1.24 | 954,600 | — | — |
| 2025-05-22 | $1.31 | $1.31 | 2,266,900 | — | — |
| 2025-05-21 | $1.25 | $1.25 | 1,255,300 | — | — |
| 2025-05-20 | $1.37 | $1.37 | 2,280,300 | — | — |
| 2025-05-19 | $1.27 | $1.27 | 848,300 | — | — |
| 2025-05-16 | $1.22 | $1.22 | 1,807,300 | — | — |
| 2025-05-15 | $1.11 | $1.11 | 1,328,600 | — | — |
| 2025-05-14 | $1.07 | $1.07 | 3,168,700 | — | — |
| 2025-05-13 | $1.11 | $1.11 | 921,100 | — | — |
| 2025-05-12 | $1.20 | $1.20 | 1,166,000 | — | — |
| 2025-05-09 | $1.17 | $1.17 | 1,411,300 | — | — |
| 2025-05-08 | $1.04 | $1.04 | 753,700 | — | — |
| 2025-05-07 | $1.02 | $1.02 | 693,400 | — | — |
| 2025-05-06 | $1.05 | $1.05 | 918,400 | — | — |
| 2025-05-05 | $1.16 | $1.16 | 696,400 | — | — |
| 2025-05-02 | $1.30 | $1.30 | 1,281,800 | — | — |
| 2025-05-01 | $1.22 | $1.22 | 1,607,200 | — | — |
| 2025-04-30 | $1.20 | $1.20 | 1,543,500 | — | — |
| 2025-04-29 | $1.13 | $1.13 | 373,000 | — | — |
| 2025-04-28 | $1.16 | $1.16 | 605,700 | — | — |
| 2025-04-25 | $1.14 | $1.14 | 452,300 | — | — |
| 2025-04-24 | $1.18 | $1.18 | 553,400 | — | — |
| 2025-04-23 | $1.16 | $1.16 | 1,703,600 | — | — |
| 2025-04-22 | $1.11 | $1.11 | 2,733,100 | — | — |
| 2025-04-21 | $0.97 | $0.97 | 673,500 | — | — |
| 2025-04-17 | $0.92 | $0.92 | 471,700 | — | — |
| 2025-04-16 | $0.98 | $0.98 | 628,200 | — | — |
| 2025-04-15 | $1.08 | $1.08 | 1,060,300 | — | — |
| 2025-04-14 | $0.98 | $0.98 | 481,900 | — | — |
| 2025-04-11 | $0.95 | $0.95 | 565,700 | — | — |
| 2025-04-10 | $0.90 | $0.90 | 460,800 | — | — |
| 2025-04-09 | $0.98 | $0.98 | 858,800 | — | — |
| 2025-04-08 | $0.94 | $0.94 | 644,200 | — | — |
| 2025-04-07 | $1.01 | $1.01 | 1,281,400 | — | — |
| 2025-04-04 | $1.02 | $1.02 | 823,500 | — | — |
| 2025-04-03 | $1.09 | $1.09 | 763,600 | — | — |
| 2025-04-02 | $1.18 | $1.18 | 384,000 | — | — |
| 2025-04-01 | $1.16 | $1.16 | 766,900 | — | — |
| 2025-03-31 | $1.23 | $1.23 | 601,400 | — | — |
| 2025-03-28 | $1.29 | $1.29 | 385,400 | — | — |
| 2025-03-27 | $1.33 | $1.33 | 471,000 | — | — |
| 2025-03-26 | $1.30 | $1.30 | 330,500 | — | — |
| 2025-03-25 | $1.29 | $1.29 | 545,800 | — | — |
| 2025-03-24 | $1.37 | $1.37 | 281,100 | — | — |
| 2025-03-21 | $1.35 | $1.35 | 967,900 | — | — |
| 2025-03-20 | $1.30 | $1.30 | 408,900 | — | — |
| 2025-03-19 | $1.33 | $1.33 | 482,600 | — | — |
| 2025-03-18 | $1.30 | $1.30 | 456,500 | — | — |
| 2025-03-17 | $1.38 | $1.38 | 474,600 | — | — |
| 2025-03-14 | $1.45 | $1.45 | 392,300 | — | — |
| 2025-03-13 | $1.43 | $1.43 | 404,800 | — | — |
| 2025-03-12 | $1.51 | $1.51 | 587,000 | — | — |
| 2025-03-11 | $1.40 | $1.40 | 828,200 | — | — |
| 2025-03-10 | $1.39 | $1.39 | 688,500 | — | — |
| 2025-03-07 | $1.44 | $1.44 | 722,200 | — | — |
| 2025-03-06 | $1.58 | $1.58 | 570,000 | — | — |
| 2025-03-05 | $1.55 | $1.55 | 650,100 | — | — |
| 2025-03-04 | $1.46 | $1.46 | 1,401,400 | — | — |
| 2025-03-03 | $1.41 | $1.41 | 2,379,900 | — | — |
| 2025-02-28 | $1.64 | $1.64 | 2,412,800 | — | — |
| 2025-02-27 | $1.66 | $1.66 | 1,600,000 | — | — |
| 2025-02-26 | $1.72 | $1.72 | 578,700 | — | — |
| 2025-02-25 | $1.77 | $1.77 | 549,800 | — | — |
| 2025-02-24 | $1.78 | $1.78 | 388,300 | — | — |
| 2025-02-21 | $1.87 | $1.87 | 461,300 | — | — |
| 2025-02-20 | $1.86 | $1.86 | 455,700 | — | — |
| 2025-02-19 | $1.83 | $1.83 | 488,100 | — | — |
| 2025-02-18 | $1.76 | $1.76 | 400,400 | — | — |
| 2025-02-14 | $1.70 | $1.70 | 306,000 | — | — |
| 2025-02-13 | $1.67 | $1.67 | 351,800 | — | — |
| 2025-02-12 | $1.64 | $1.64 | 425,700 | — | — |
| 2025-02-11 | $1.61 | $1.61 | 519,400 | — | — |
| 2025-02-10 | $1.65 | $1.65 | 447,200 | — | — |
| 2025-02-07 | $1.75 | $1.75 | 699,300 | — | — |
| 2025-02-06 | $1.79 | $1.79 | 400,800 | — | — |
| 2025-02-05 | $1.84 | $1.84 | 549,400 | — | — |
| 2025-02-04 | $1.71 | $1.71 | 485,400 | — | — |
| 2025-02-03 | $1.64 | $1.64 | 461,600 | — | — |
| 2025-01-31 | $1.66 | $1.66 | 615,900 | — | — |
| 2025-01-30 | $1.72 | $1.72 | 491,400 | — | — |
| 2025-01-29 | $1.64 | $1.64 | 477,400 | — | — |
| 2025-01-28 | $1.70 | $1.70 | 623,000 | — | — |
| 2025-01-27 | $1.74 | $1.74 | 427,000 | — | — |
| 2025-01-24 | $1.79 | $1.79 | 335,400 | — | — |
| 2025-01-23 | $1.81 | $1.81 | 439,700 | — | — |
| 2025-01-22 | $1.78 | $1.78 | 443,500 | — | — |
| 2025-01-21 | $1.73 | $1.73 | 488,500 | — | — |
| 2025-01-17 | $1.71 | $1.71 | 529,400 | — | — |
| 2025-01-16 | $1.68 | $1.68 | 912,200 | — | — |
| 2025-01-15 | $1.68 | $1.68 | 904,400 | — | — |
| 2025-01-14 | $1.64 | $1.64 | 758,600 | — | — |
| 2025-01-13 | $1.79 | $1.79 | 1,259,400 | — | — |
| 2025-01-10 | $1.80 | $1.80 | 750,000 | — | — |
| 2025-01-08 | $1.88 | $1.88 | 617,600 | — | — |
| 2025-01-07 | $1.98 | $1.98 | 749,300 | — | — |
| 2025-01-06 | $2.02 | $2.02 | 827,200 | — | — |
| 2025-01-03 | $2.06 | $2.06 | 937,400 | — | — |
| 2025-01-02 | $1.89 | $1.89 | 1,078,600 | — | — |