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
- 2021-03-17 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 | $1.83 | $1.83 | 323,500 | — | — |
| 2025-12-30 | $1.90 | $1.90 | 721,300 | — | — |
| 2025-12-29 | $1.88 | $1.88 | 822,800 | — | — |
| 2025-12-26 | $1.70 | $1.70 | 388,300 | — | — |
| 2025-12-24 | $1.70 | $1.70 | 86,600 | — | — |
| 2025-12-23 | $1.70 | $1.70 | 172,100 | — | — |
| 2025-12-22 | $1.70 | $1.70 | 382,600 | — | — |
| 2025-12-19 | $1.67 | $1.67 | 139,800 | — | — |
| 2025-12-18 | $1.62 | $1.62 | 306,400 | — | — |
| 2025-12-17 | $1.62 | $1.62 | 162,200 | — | — |
| 2025-12-16 | $1.66 | $1.66 | 226,500 | — | — |
| 2025-12-15 | $1.67 | $1.67 | 273,300 | — | — |
| 2025-12-12 | $1.69 | $1.69 | 348,300 | — | — |
| 2025-12-11 | $1.73 | $1.73 | 439,700 | — | — |
| 2025-12-10 | $1.78 | $1.78 | 344,100 | — | — |
| 2025-12-09 | $1.77 | $1.77 | 380,400 | — | — |
| 2025-12-08 | $1.87 | $1.87 | 654,500 | — | — |
| 2025-12-05 | $1.82 | $1.82 | 1,496,900 | — | — |
| 2025-12-04 | $1.80 | $1.80 | 188,300 | — | — |
| 2025-12-03 | $1.84 | $1.84 | 600,200 | — | — |
| 2025-12-02 | $1.66 | $1.66 | 155,000 | — | — |
| 2025-12-01 | $1.68 | $1.68 | 237,300 | — | — |
| 2025-11-28 | $1.81 | $1.81 | 59,900 | — | — |
| 2025-11-26 | $1.80 | $1.80 | 107,700 | — | — |
| 2025-11-25 | $1.83 | $1.83 | 74,900 | — | — |
| 2025-11-24 | $1.75 | $1.75 | 135,100 | — | — |
| 2025-11-21 | $1.82 | $1.82 | 94,900 | — | — |
| 2025-11-20 | $1.78 | $1.78 | 293,200 | — | — |
| 2025-11-19 | $1.86 | $1.86 | 81,800 | — | — |
| 2025-11-18 | $1.91 | $1.91 | 135,200 | — | — |
| 2025-11-17 | $1.90 | $1.90 | 86,600 | — | — |
| 2025-11-14 | $1.90 | $1.90 | 321,000 | — | — |
| 2025-11-13 | $1.89 | $1.89 | 241,200 | — | — |
| 2025-11-12 | $1.85 | $1.85 | 487,800 | — | — |
| 2025-11-11 | $1.86 | $1.86 | 1,417,100 | — | — |
| 2025-11-10 | $1.73 | $1.73 | 471,100 | — | — |
| 2025-11-07 | $1.62 | $1.62 | 813,900 | — | — |
| 2025-11-06 | $1.61 | $1.61 | 471,300 | — | — |
| 2025-11-05 | $1.70 | $1.70 | 529,600 | — | — |
| 2025-11-04 | $1.67 | $1.67 | 316,600 | — | — |
| 2025-11-03 | $1.61 | $1.61 | 413,500 | — | — |
| 2025-10-31 | $1.72 | $1.72 | 540,200 | — | — |
| 2025-10-30 | $1.70 | $1.70 | 897,500 | — | — |
| 2025-10-29 | $1.64 | $1.64 | 23,082,700 | — | — |
| 2025-10-28 | $1.70 | $1.70 | 137,600 | — | — |
| 2025-10-27 | $1.70 | $1.70 | 106,000 | — | — |
| 2025-10-24 | $1.74 | $1.74 | 85,700 | — | — |
| 2025-10-23 | $1.70 | $1.70 | 144,400 | — | — |
| 2025-10-22 | $1.69 | $1.69 | 156,200 | — | — |
| 2025-10-21 | $1.86 | $1.86 | 190,000 | — | — |
| 2025-10-20 | $1.72 | $1.72 | 284,000 | — | — |
| 2025-10-17 | $1.65 | $1.65 | 199,000 | — | — |
| 2025-10-16 | $1.65 | $1.65 | 189,300 | — | — |
| 2025-10-15 | $1.67 | $1.67 | 155,900 | — | — |
| 2025-10-14 | $1.73 | $1.73 | 320,200 | — | — |
| 2025-10-13 | $1.74 | $1.74 | 378,900 | — | — |
| 2025-10-10 | $1.62 | $1.62 | 179,200 | — | — |
| 2025-10-09 | $1.66 | $1.66 | 129,400 | — | — |
| 2025-10-08 | $1.72 | $1.72 | 228,000 | — | — |
| 2025-10-07 | $1.72 | $1.72 | 125,700 | — | — |
| 2025-10-06 | $1.72 | $1.72 | 99,100 | — | — |
| 2025-10-03 | $1.78 | $1.78 | 186,400 | — | — |
| 2025-10-02 | $1.85 | $1.85 | 104,900 | — | — |
| 2025-10-01 | $1.94 | $1.93 | 204,300 | — | — |
| 2025-09-30 | $1.85 | $1.85 | 104,300 | — | — |
| 2025-09-29 | $1.72 | $1.72 | 399,800 | — | — |
| 2025-09-26 | $1.66 | $1.66 | 205,000 | — | — |
| 2025-09-25 | $1.68 | $1.68 | 184,400 | — | — |
| 2025-09-24 | $1.78 | $1.78 | 118,000 | — | — |
| 2025-09-23 | $1.80 | $1.80 | 132,900 | — | — |
| 2025-09-22 | $1.85 | $1.85 | 106,600 | — | — |
| 2025-09-19 | $1.82 | $1.82 | 166,200 | — | — |
| 2025-09-18 | $1.86 | $1.86 | 135,600 | — | — |
| 2025-09-17 | $1.76 | $1.76 | 113,800 | — | — |
| 2025-09-16 | $1.81 | $1.81 | 74,700 | — | — |
| 2025-09-15 | $1.82 | $1.82 | 153,900 | — | — |
| 2025-09-12 | $1.89 | $1.89 | 110,900 | — | — |
| 2025-09-11 | $1.91 | $1.91 | 126,100 | — | — |
| 2025-09-10 | $1.91 | $1.91 | 247,300 | — | — |
| 2025-09-09 | $1.94 | $1.94 | 115,700 | — | — |
| 2025-09-08 | $1.97 | $1.97 | 93,500 | — | — |
| 2025-09-05 | $2.03 | $2.03 | 122,900 | — | — |
| 2025-09-04 | $1.95 | $1.95 | 82,400 | — | — |
| 2025-09-03 | $2.03 | $2.03 | 129,800 | — | — |
| 2025-09-02 | $2.07 | $2.07 | 443,300 | — | — |
| 2025-08-29 | $2.03 | $2.03 | 69,100 | — | — |
| 2025-08-28 | $2.03 | $2.03 | 71,800 | — | — |
| 2025-08-27 | $2.04 | $2.04 | 104,800 | — | — |
| 2025-08-26 | $2.06 | $2.06 | 171,900 | — | — |
| 2025-08-25 | $2.08 | $2.08 | 134,400 | — | — |
| 2025-08-22 | $2.01 | $2.01 | 109,500 | — | — |
| 2025-08-21 | $1.89 | $1.89 | 100,300 | — | — |
| 2025-08-20 | $1.90 | $1.90 | 225,600 | — | — |
| 2025-08-19 | $1.91 | $1.91 | 219,700 | — | — |
| 2025-08-18 | $2.05 | $2.05 | 124,200 | — | — |
| 2025-08-15 | $1.94 | $1.94 | 150,700 | — | — |
| 2025-08-14 | $2.10 | $2.10 | 673,600 | — | — |
| 2025-08-13 | $2.00 | $2.00 | 364,300 | — | — |
| 2025-08-12 | $1.99 | $1.99 | 318,600 | — | — |
| 2025-08-11 | $1.80 | $1.80 | 210,100 | — | — |
| 2025-08-08 | $1.88 | $1.88 | 476,900 | — | — |
| 2025-08-07 | $2.05 | $2.05 | 683,000 | — | — |
| 2025-08-06 | $2.02 | $2.02 | 345,000 | — | — |
| 2025-08-05 | $2.02 | $2.02 | 544,700 | — | — |
| 2025-08-04 | $1.89 | $1.89 | 142,900 | — | — |
| 2025-08-01 | $1.77 | $1.77 | 195,300 | — | — |
| 2025-07-31 | $1.72 | $1.72 | 66,000 | — | — |
| 2025-07-30 | $1.76 | $1.76 | 132,600 | — | — |
| 2025-07-29 | $1.80 | $1.80 | 107,100 | — | — |
| 2025-07-28 | $1.83 | $1.83 | 163,200 | — | — |
| 2025-07-25 | $1.84 | $1.84 | 103,400 | — | — |
| 2025-07-24 | $1.84 | $1.84 | 73,100 | — | — |
| 2025-07-23 | $1.87 | $1.87 | 108,300 | — | — |
| 2025-07-22 | $1.88 | $1.88 | 188,500 | — | — |
| 2025-07-21 | $1.83 | $1.83 | 220,400 | — | — |
| 2025-07-18 | $1.86 | $1.86 | 356,400 | — | — |
| 2025-07-17 | $1.84 | $1.84 | 153,600 | — | — |
| 2025-07-16 | $1.79 | $1.79 | 133,500 | — | — |
| 2025-07-15 | $1.86 | $1.86 | 80,600 | — | — |
| 2025-07-14 | $1.84 | $1.84 | 107,400 | — | — |
| 2025-07-11 | $1.79 | $1.79 | 150,800 | — | — |
| 2025-07-10 | $1.83 | $1.83 | 165,300 | — | — |
| 2025-07-09 | $1.90 | $1.90 | 120,000 | — | — |
| 2025-07-08 | $1.97 | $1.97 | 142,800 | — | — |
| 2025-07-07 | $1.94 | $1.94 | 211,400 | — | — |
| 2025-07-03 | $1.95 | $1.95 | 141,900 | — | — |
| 2025-07-02 | $1.93 | $1.93 | 504,300 | — | — |
| 2025-07-01 | $1.88 | $1.88 | 397,400 | — | — |
| 2025-06-30 | $1.93 | $1.93 | 476,300 | — | — |
| 2025-06-27 | $1.55 | $1.55 | 1,092,900 | — | — |
| 2025-06-26 | $1.66 | $1.66 | 113,500 | — | — |
| 2025-06-25 | $1.69 | $1.69 | 77,400 | — | — |
| 2025-06-24 | $1.64 | $1.64 | 103,100 | — | — |
| 2025-06-23 | $1.62 | $1.62 | 107,800 | — | — |
| 2025-06-20 | $1.66 | $1.66 | 113,500 | — | — |
| 2025-06-18 | $1.73 | $1.73 | 71,100 | — | — |
| 2025-06-17 | $1.72 | $1.72 | 117,800 | — | — |
| 2025-06-16 | $1.83 | $1.83 | 109,800 | — | — |
| 2025-06-13 | $1.79 | $1.79 | 83,900 | — | — |
| 2025-06-12 | $1.84 | $1.84 | 143,000 | — | — |
| 2025-06-11 | $1.89 | $1.89 | 84,500 | — | — |
| 2025-06-10 | $1.84 | $1.84 | 169,700 | — | — |
| 2025-06-09 | $1.87 | $1.87 | 132,700 | — | — |
| 2025-06-06 | $1.87 | $1.86 | 442,300 | — | — |
| 2025-06-05 | $1.83 | $1.83 | 175,800 | — | — |
| 2025-06-04 | $1.82 | $1.82 | 190,300 | — | — |
| 2025-06-03 | $1.78 | $1.78 | 246,200 | — | — |
| 2025-06-02 | $1.75 | $1.75 | 434,400 | — | — |
| 2025-05-30 | $1.65 | $1.65 | 380,700 | — | — |
| 2025-05-29 | $1.52 | $1.52 | 205,400 | — | — |
| 2025-05-28 | $1.47 | $1.47 | 245,200 | — | — |
| 2025-05-27 | $1.37 | $1.37 | 546,700 | — | — |
| 2025-05-23 | $1.32 | $1.32 | 574,100 | — | — |
| 2025-05-22 | $1.44 | $1.44 | 139,900 | — | — |
| 2025-05-21 | $1.39 | $1.39 | 150,000 | — | — |
| 2025-05-20 | $1.48 | $1.48 | 50,600 | — | — |
| 2025-05-19 | $1.48 | $1.48 | 53,000 | — | — |
| 2025-05-16 | $1.52 | $1.52 | 416,700 | — | — |
| 2025-05-15 | $1.60 | $1.60 | 246,600 | — | — |
| 2025-05-14 | $1.54 | $1.54 | 97,400 | — | — |
| 2025-05-13 | $1.64 | $1.64 | 194,800 | — | — |
| 2025-05-12 | $1.52 | $1.52 | 119,400 | — | — |
| 2025-05-09 | $1.42 | $1.42 | 204,900 | — | — |
| 2025-05-08 | $1.41 | $1.41 | 156,500 | — | — |
| 2025-05-07 | $1.28 | $1.28 | 147,700 | — | — |
| 2025-05-06 | $1.34 | $1.34 | 82,900 | — | — |
| 2025-05-05 | $1.45 | $1.45 | 68,300 | — | — |
| 2025-05-02 | $1.53 | $1.53 | 151,300 | — | — |
| 2025-05-01 | $1.44 | $1.44 | 65,300 | — | — |
| 2025-04-30 | $1.45 | $1.45 | 127,900 | — | — |
| 2025-04-29 | $1.40 | $1.40 | 142,500 | — | — |
| 2025-04-28 | $1.38 | $1.38 | 127,200 | — | — |
| 2025-04-25 | $1.42 | $1.42 | 83,600 | — | — |
| 2025-04-24 | $1.55 | $1.55 | 169,900 | — | — |
| 2025-04-23 | $1.47 | $1.47 | 97,800 | — | — |
| 2025-04-22 | $1.45 | $1.45 | 109,600 | — | — |
| 2025-04-21 | $1.48 | $1.48 | 125,500 | — | — |
| 2025-04-17 | $1.55 | $1.55 | 114,900 | — | — |
| 2025-04-16 | $1.55 | $1.55 | 277,100 | — | — |
| 2025-04-15 | $1.62 | $1.62 | 160,500 | — | — |
| 2025-04-14 | $1.55 | $1.55 | 275,000 | — | — |
| 2025-04-11 | $1.59 | $1.59 | 301,200 | — | — |
| 2025-04-10 | $1.44 | $1.44 | 248,800 | — | — |
| 2025-04-09 | $1.41 | $1.41 | 580,300 | — | — |
| 2025-04-08 | $1.22 | $1.22 | 256,600 | — | — |
| 2025-04-07 | $1.17 | $1.17 | 190,900 | — | — |
| 2025-04-04 | $1.07 | $1.07 | 187,600 | — | — |
| 2025-04-03 | $1.12 | $1.12 | 384,200 | — | — |
| 2025-04-02 | $1.11 | $1.11 | 126,600 | — | — |
| 2025-04-01 | $1.11 | $1.11 | 168,800 | — | — |
| 2025-03-31 | $1.13 | $1.13 | 159,500 | — | — |
| 2025-03-28 | $1.12 | $1.12 | 414,900 | — | — |
| 2025-03-27 | $1.18 | $1.18 | 241,500 | — | — |
| 2025-03-26 | $1.22 | $1.22 | 239,600 | — | — |
| 2025-03-25 | $1.20 | $1.20 | 543,400 | — | — |
| 2025-03-24 | $1.30 | $1.30 | 381,800 | — | — |
| 2025-03-21 | $1.37 | $1.37 | 518,500 | — | — |
| 2025-03-20 | $1.53 | $1.53 | 159,300 | — | — |
| 2025-03-19 | $1.63 | $1.63 | 192,600 | — | — |
| 2025-03-18 | $1.73 | $1.73 | 579,500 | — | — |
| 2025-03-17 | $1.56 | $1.56 | 911,400 | — | — |
| 2025-03-14 | $1.84 | $1.84 | 1,241,000 | — | — |
| 2025-03-13 | $1.75 | $1.75 | 853,100 | — | — |
| 2025-03-12 | $1.80 | $1.80 | 199,900 | — | — |
| 2025-03-11 | $1.82 | $1.82 | 154,500 | — | — |
| 2025-03-10 | $1.77 | $1.77 | 204,700 | — | — |
| 2025-03-07 | $1.87 | $1.87 | 132,100 | — | — |
| 2025-03-06 | $1.86 | $1.86 | 114,500 | — | — |
| 2025-03-05 | $1.83 | $1.83 | 138,300 | — | — |
| 2025-03-04 | $1.74 | $1.74 | 305,200 | — | — |
| 2025-03-03 | $1.84 | $1.84 | 316,000 | — | — |
| 2025-02-28 | $1.76 | $1.76 | 176,600 | — | — |
| 2025-02-27 | $1.82 | $1.82 | 298,800 | — | — |
| 2025-02-26 | $1.91 | $1.91 | 327,800 | — | — |
| 2025-02-25 | $2.05 | $2.05 | 97,500 | — | — |
| 2025-02-24 | $2.04 | $2.04 | 209,600 | — | — |
| 2025-02-21 | $2.04 | $2.04 | 216,500 | — | — |
| 2025-02-20 | $2.11 | $2.11 | 180,400 | — | — |
| 2025-02-19 | $2.19 | $2.19 | 141,500 | — | — |
| 2025-02-18 | $2.26 | $2.26 | 540,600 | — | — |
| 2025-02-14 | $2.23 | $2.23 | 161,400 | — | — |
| 2025-02-13 | $2.30 | $2.30 | 134,100 | — | — |
| 2025-02-12 | $2.19 | $2.19 | 274,600 | — | — |
| 2025-02-11 | $2.30 | $2.30 | 163,000 | — | — |
| 2025-02-10 | $2.32 | $2.32 | 221,600 | — | — |
| 2025-02-07 | $2.40 | $2.40 | 207,100 | — | — |
| 2025-02-06 | $2.53 | $2.53 | 183,200 | — | — |
| 2025-02-05 | $2.55 | $2.55 | 254,200 | — | — |
| 2025-02-04 | $2.59 | $2.59 | 168,900 | — | — |
| 2025-02-03 | $2.60 | $2.60 | 296,600 | — | — |
| 2025-01-31 | $2.81 | $2.81 | 530,100 | — | — |
| 2025-01-30 | $2.76 | $2.76 | 351,900 | — | — |
| 2025-01-29 | $2.82 | $2.82 | 421,800 | — | — |
| 2025-01-28 | $2.79 | $2.79 | 295,400 | — | — |
| 2025-01-27 | $2.84 | $2.84 | 531,900 | — | — |
| 2025-01-24 | $3.07 | $3.07 | 759,400 | — | — |
| 2025-01-23 | $3.33 | $3.33 | 1,737,900 | — | — |
| 2025-01-22 | $3.44 | $3.44 | 1,580,000 | — | — |
| 2025-01-21 | $2.91 | $2.91 | 626,900 | — | — |
| 2025-01-17 | $2.98 | $2.98 | 1,001,200 | — | — |
| 2025-01-16 | $2.77 | $2.77 | 593,000 | — | — |
| 2025-01-15 | $2.90 | $2.90 | 1,497,100 | — | — |
| 2025-01-14 | $2.71 | $2.71 | 5,183,200 | — | — |
| 2025-01-13 | $3.30 | $3.30 | 8,334,700 | — | — |
| 2025-01-10 | $3.28 | $3.28 | 51,728,000 | — | — |
| 2025-01-08 | $2.79 | $2.79 | 4,465,800 | — | — |
| 2025-01-07 | $2.50 | $2.50 | 106,500 | — | — |
| 2025-01-06 | $2.49 | $2.49 | 229,600 | — | — |
| 2025-01-03 | $2.10 | $2.10 | 75,200 | — | — |
| 2025-01-02 | $2.02 | $2.02 | 63,400 | — | — |