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
- 2018-03-22 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 | $1.31 | $1.31 | 141,200 | — | — |
| 2025-12-30 | $1.30 | $1.30 | 264,700 | — | — |
| 2025-12-29 | $1.27 | $1.27 | 315,800 | — | — |
| 2025-12-26 | $1.32 | $1.32 | 140,000 | — | — |
| 2025-12-24 | $1.36 | $1.36 | 62,100 | — | — |
| 2025-12-23 | $1.35 | $1.35 | 633,600 | — | — |
| 2025-12-22 | $1.35 | $1.35 | 404,900 | — | — |
| 2025-12-19 | $1.40 | $1.40 | 1,098,900 | — | — |
| 2025-12-18 | $1.39 | $1.39 | 628,500 | — | — |
| 2025-12-17 | $1.49 | $1.49 | 566,400 | — | — |
| 2025-12-16 | $1.51 | $1.51 | 402,200 | — | — |
| 2025-12-15 | $1.55 | $1.55 | 646,600 | — | — |
| 2025-12-12 | $1.57 | $1.57 | 309,700 | — | — |
| 2025-12-11 | $1.58 | $1.58 | 284,700 | — | — |
| 2025-12-10 | $1.61 | $1.61 | 419,600 | — | — |
| 2025-12-09 | $1.67 | $1.67 | 569,200 | — | — |
| 2025-12-08 | $1.48 | $1.48 | 249,100 | — | — |
| 2025-12-05 | $1.50 | $1.50 | 256,000 | — | — |
| 2025-12-04 | $1.58 | $1.58 | 180,500 | — | — |
| 2025-12-03 | $1.59 | $1.59 | 643,300 | — | — |
| 2025-12-02 | $1.62 | $1.62 | 141,000 | — | — |
| 2025-12-01 | $1.62 | $1.62 | 259,600 | — | — |
| 2025-11-28 | $1.72 | $1.72 | 194,700 | — | — |
| 2025-11-26 | $1.62 | $1.62 | 505,800 | — | — |
| 2025-11-25 | $1.54 | $1.54 | 245,300 | — | — |
| 2025-11-24 | $1.55 | $1.55 | 805,100 | — | — |
| 2025-11-21 | $1.49 | $1.49 | 229,500 | — | — |
| 2025-11-20 | $1.43 | $1.43 | 416,600 | — | — |
| 2025-11-19 | $1.57 | $1.57 | 219,000 | — | — |
| 2025-11-18 | $1.63 | $1.63 | 465,000 | — | — |
| 2025-11-17 | $1.55 | $1.55 | 508,000 | — | — |
| 2025-11-14 | $1.68 | $1.68 | 499,800 | — | — |
| 2025-11-13 | $1.71 | $1.71 | 639,600 | — | — |
| 2025-11-12 | $1.87 | $1.87 | 1,185,800 | — | — |
| 2025-11-11 | $1.93 | $1.93 | 585,300 | — | — |
| 2025-11-10 | $1.74 | $1.74 | 346,300 | — | — |
| 2025-11-07 | $1.79 | $1.79 | 442,800 | — | — |
| 2025-11-06 | $1.66 | $1.66 | 307,800 | — | — |
| 2025-11-05 | $1.76 | $1.76 | 392,800 | — | — |
| 2025-11-04 | $1.77 | $1.77 | 370,600 | — | — |
| 2025-11-03 | $1.86 | $1.86 | 865,600 | — | — |
| 2025-10-31 | $2.03 | $2.03 | 2,070,200 | — | — |
| 2025-10-30 | $1.72 | $1.72 | 538,700 | — | — |
| 2025-10-29 | $1.92 | $1.92 | 1,169,500 | — | — |
| 2025-10-28 | $2.00 | $2.00 | 727,800 | — | — |
| 2025-10-27 | $2.00 | $2.00 | 1,869,300 | — | — |
| 2025-10-24 | $1.84 | $1.84 | 532,400 | — | — |
| 2025-10-23 | $1.99 | $1.99 | 1,257,800 | — | — |
| 2025-10-22 | $1.91 | $1.91 | 3,119,200 | — | — |
| 2025-10-21 | $1.76 | $1.76 | 1,058,900 | — | — |
| 2025-10-20 | $1.64 | $1.64 | 708,600 | — | — |
| 2025-10-17 | $1.70 | $1.70 | 1,597,800 | — | — |
| 2025-10-16 | $1.84 | $1.84 | 2,626,700 | — | — |
| 2025-10-15 | $1.98 | $1.98 | 4,381,000 | — | — |
| 2025-10-14 | $1.54 | $1.54 | 1,197,200 | — | — |
| 2025-10-13 | $1.41 | $1.41 | 1,262,200 | — | — |
| 2025-10-10 | $1.43 | $1.43 | 3,073,500 | — | — |
| 2025-10-09 | $1.42 | $1.42 | 911,600 | — | — |
| 2025-10-08 | $1.33 | $1.33 | 754,600 | — | — |
| 2025-10-07 | $1.30 | $1.30 | 533,500 | — | — |
| 2025-10-06 | $1.38 | $1.38 | 755,600 | — | — |
| 2025-10-03 | $1.34 | $1.34 | 756,700 | — | — |
| 2025-10-02 | $1.31 | $1.31 | 558,600 | — | — |
| 2025-10-01 | $1.37 | $1.37 | 447,600 | — | — |
| 2025-09-30 | $1.41 | $1.41 | 774,000 | — | — |
| 2025-09-29 | $1.49 | $1.49 | 698,000 | — | — |
| 2025-09-26 | $1.50 | $1.50 | 451,200 | — | — |
| 2025-09-25 | $1.60 | $1.60 | 578,400 | — | — |
| 2025-09-24 | $1.73 | $1.73 | 869,500 | — | — |
| 2025-09-23 | $1.67 | $1.67 | 535,300 | — | — |
| 2025-09-22 | $1.69 | $1.69 | 907,600 | — | — |
| 2025-09-19 | $1.67 | $1.67 | 524,100 | — | — |
| 2025-09-18 | $1.77 | $1.77 | 885,700 | — | — |
| 2025-09-17 | $1.81 | $1.81 | 599,600 | — | — |
| 2025-09-16 | $1.91 | $1.91 | 397,700 | — | — |
| 2025-09-15 | $1.95 | $1.95 | 732,700 | — | — |
| 2025-09-12 | $2.04 | $2.04 | 604,300 | — | — |
| 2025-09-11 | $2.09 | $2.09 | 588,800 | — | — |
| 2025-09-10 | $2.06 | $2.06 | 942,700 | — | — |
| 2025-09-09 | $2.24 | $2.24 | 2,057,600 | — | — |
| 2025-09-08 | $2.67 | $2.67 | 1,305,600 | — | — |
| 2025-09-05 | $2.71 | $2.71 | 284,300 | — | — |
| 2025-09-04 | $2.85 | $2.85 | 256,200 | — | — |
| 2025-09-03 | $2.82 | $2.82 | 312,400 | — | — |
| 2025-09-02 | $2.89 | $2.89 | 782,500 | — | — |
| 2025-08-29 | $2.79 | $2.79 | 293,900 | — | — |
| 2025-08-28 | $2.87 | $2.87 | 739,600 | — | — |
| 2025-08-27 | $2.70 | $2.70 | 280,300 | — | — |
| 2025-08-26 | $2.81 | $2.81 | 476,200 | — | — |
| 2025-08-25 | $2.79 | $2.79 | 299,100 | — | — |
| 2025-08-22 | $2.93 | $2.93 | 319,900 | — | — |
| 2025-08-21 | $2.94 | $2.94 | 408,000 | — | — |
| 2025-08-20 | $2.70 | $2.70 | 509,100 | — | — |
| 2025-08-19 | $2.95 | $2.95 | 125,500 | — | — |
| 2025-08-18 | $3.00 | $3.00 | 304,500 | — | — |
| 2025-08-15 | $2.95 | $2.95 | 362,200 | — | — |
| 2025-08-14 | $3.00 | $3.00 | 321,000 | — | — |
| 2025-08-13 | $3.12 | $3.12 | 85,400 | — | — |
| 2025-08-12 | $3.18 | $3.18 | 167,900 | — | — |
| 2025-08-11 | $3.10 | $3.10 | 129,100 | — | — |
| 2025-08-08 | $3.10 | $3.10 | 178,900 | — | — |
| 2025-08-07 | $3.32 | $3.32 | 116,900 | — | — |
| 2025-08-06 | $3.37 | $3.37 | 160,400 | — | — |
| 2025-08-05 | $3.59 | $3.59 | 172,000 | — | — |
| 2025-08-04 | $3.58 | $3.58 | 140,200 | — | — |
| 2025-08-01 | $3.47 | $3.47 | 129,300 | — | — |
| 2025-07-31 | $3.42 | $3.42 | 161,000 | — | — |
| 2025-07-30 | $3.47 | $3.47 | 102,200 | — | — |
| 2025-07-29 | $3.65 | $3.65 | 60,100 | — | — |
| 2025-07-28 | $3.67 | $3.67 | 125,700 | — | — |
| 2025-07-25 | $3.75 | $3.75 | 93,800 | — | — |
| 2025-07-24 | $3.70 | $3.70 | 144,800 | — | — |
| 2025-07-23 | $3.73 | $3.73 | 218,800 | — | — |
| 2025-07-22 | $3.66 | $3.66 | 114,600 | — | — |
| 2025-07-21 | $3.56 | $3.56 | 122,500 | — | — |
| 2025-07-18 | $3.61 | $3.61 | 86,500 | — | — |
| 2025-07-17 | $3.75 | $3.75 | 153,700 | — | — |
| 2025-07-16 | $3.81 | $3.81 | 41,500 | — | — |
| 2025-07-15 | $3.89 | $3.89 | 142,900 | — | — |
| 2025-07-14 | $4.04 | $4.04 | 97,400 | — | — |
| 2025-07-11 | $4.23 | $4.23 | 158,000 | — | — |
| 2025-07-10 | $4.42 | $4.42 | 75,500 | — | — |
| 2025-07-09 | $4.51 | $4.51 | 32,700 | — | — |
| 2025-07-08 | $4.51 | $4.51 | 82,000 | — | — |
| 2025-07-07 | $4.41 | $4.41 | 438,400 | — | — |
| 2025-07-03 | $4.94 | $4.94 | 80,700 | — | — |
| 2025-07-02 | $4.99 | $4.99 | 180,600 | — | — |
| 2025-07-01 | $4.59 | $4.59 | 107,400 | — | — |
| 2025-06-30 | $4.47 | $4.47 | 143,000 | — | — |
| 2025-06-27 | $4.49 | $4.49 | 391,500 | — | — |
| 2025-06-26 | $4.74 | $4.74 | 76,200 | — | — |
| 2025-06-25 | $4.59 | $4.59 | 87,800 | — | — |
| 2025-06-24 | $4.68 | $4.68 | 178,500 | — | — |
| 2025-06-23 | $4.55 | $4.55 | 153,700 | — | — |
| 2025-06-20 | $4.54 | $4.54 | 114,500 | — | — |
| 2025-06-18 | $4.73 | $4.73 | 60,300 | — | — |
| 2025-06-17 | $4.68 | $4.68 | 100,100 | — | — |
| 2025-06-16 | $4.83 | $4.83 | 208,100 | — | — |
| 2025-06-13 | $4.38 | $4.38 | 103,800 | — | — |
| 2025-06-12 | $4.48 | $4.48 | 53,800 | — | — |
| 2025-06-11 | $4.64 | $4.64 | 99,300 | — | — |
| 2025-06-10 | $4.75 | $4.75 | 165,500 | — | — |
| 2025-06-09 | $4.86 | $4.86 | 96,500 | — | — |
| 2025-06-06 | $5.05 | $5.05 | 83,900 | — | — |
| 2025-06-05 | $4.89 | $4.89 | 77,000 | — | — |
| 2025-06-04 | $4.92 | $4.92 | 75,600 | — | — |
| 2025-06-03 | $5.00 | $5.00 | 140,200 | — | — |
| 2025-06-02 | $4.80 | $4.80 | 76,100 | — | — |
| 2025-05-30 | $4.88 | $4.88 | 233,900 | — | — |
| 2025-05-29 | $4.96 | $4.96 | 42,500 | — | — |
| 2025-05-28 | $5.01 | $5.01 | 154,600 | — | — |
| 2025-05-27 | $5.16 | $5.16 | 298,600 | — | — |
| 2025-05-23 | $4.63 | $4.63 | 233,600 | — | — |
| 2025-05-22 | $4.53 | $4.53 | 114,000 | — | — |
| 2025-05-21 | $4.45 | $4.45 | 168,600 | — | — |
| 2025-05-20 | $4.65 | $4.65 | 157,600 | — | — |
| 2025-05-19 | $4.76 | $4.76 | 125,100 | — | — |
| 2025-05-16 | $4.65 | $4.65 | 47,700 | — | — |
| 2025-05-15 | $4.53 | $4.53 | 96,900 | — | — |
| 2025-05-14 | $4.52 | $4.52 | 73,900 | — | — |
| 2025-05-13 | $4.68 | $4.68 | 166,500 | — | — |
| 2025-05-12 | $4.65 | $4.65 | 182,900 | — | — |
| 2025-05-09 | $4.71 | $4.71 | 135,000 | — | — |
| 2025-05-08 | $4.47 | $4.47 | 114,500 | — | — |
| 2025-05-07 | $4.11 | $4.11 | 134,300 | — | — |
| 2025-05-06 | $4.17 | $4.17 | 157,600 | — | — |
| 2025-05-05 | $4.17 | $4.17 | 198,300 | — | — |
| 2025-05-02 | $4.59 | $4.59 | 97,400 | — | — |
| 2025-05-01 | $4.36 | $4.36 | 59,100 | — | — |
| 2025-04-30 | $4.25 | $4.25 | 55,900 | — | — |
| 2025-04-29 | $4.27 | $4.27 | 107,900 | — | — |
| 2025-04-28 | $4.23 | $4.23 | 58,200 | — | — |
| 2025-04-25 | $4.30 | $4.30 | 85,100 | — | — |
| 2025-04-24 | $4.35 | $4.35 | 64,400 | — | — |
| 2025-04-23 | $4.23 | $4.23 | 98,900 | — | — |
| 2025-04-22 | $4.28 | $4.28 | 109,900 | — | — |
| 2025-04-21 | $4.10 | $4.10 | 107,400 | — | — |
| 2025-04-17 | $4.14 | $4.14 | 41,800 | — | — |
| 2025-04-16 | $4.24 | $4.24 | 83,900 | — | — |
| 2025-04-15 | $4.35 | $4.35 | 82,900 | — | — |
| 2025-04-14 | $4.44 | $4.44 | 89,800 | — | — |
| 2025-04-11 | $4.36 | $4.36 | 168,900 | — | — |
| 2025-04-10 | $4.09 | $4.09 | 98,100 | — | — |
| 2025-04-09 | $4.15 | $4.15 | 239,000 | — | — |
| 2025-04-08 | $3.70 | $3.70 | 210,400 | — | — |
| 2025-04-07 | $3.97 | $3.97 | 198,500 | — | — |
| 2025-04-04 | $4.13 | $4.13 | 281,900 | — | — |
| 2025-04-03 | $4.24 | $4.24 | 119,500 | — | — |
| 2025-04-02 | $4.49 | $4.49 | 31,700 | — | — |
| 2025-04-01 | $4.46 | $4.46 | 90,500 | — | — |
| 2025-03-31 | $4.57 | $4.57 | 174,400 | — | — |
| 2025-03-28 | $4.90 | $4.90 | 334,200 | — | — |
| 2025-03-27 | $4.84 | $4.84 | 620,800 | — | — |
| 2025-03-26 | $4.38 | $4.38 | 163,400 | — | — |
| 2025-03-25 | $4.19 | $4.19 | 233,100 | — | — |
| 2025-03-24 | $4.09 | $4.09 | 80,800 | — | — |
| 2025-03-21 | $4.36 | $4.36 | 422,600 | — | — |
| 2025-03-20 | $4.31 | $4.31 | 129,300 | — | — |
| 2025-03-19 | $4.59 | $4.59 | 294,300 | — | — |
| 2025-03-18 | $4.23 | $4.23 | 385,200 | — | — |
| 2025-03-17 | $4.63 | $4.63 | 302,000 | — | — |
| 2025-03-14 | $4.63 | $4.63 | 124,400 | — | — |
| 2025-03-13 | $4.61 | $4.61 | 153,300 | — | — |
| 2025-03-12 | $4.80 | $4.80 | 164,400 | — | — |
| 2025-03-11 | $5.22 | $5.22 | 430,700 | — | — |
| 2025-03-10 | $5.11 | $5.11 | 575,200 | — | — |
| 2025-03-07 | $5.19 | $5.19 | 411,100 | — | — |
| 2025-03-06 | $4.98 | $4.98 | 1,084,600 | — | — |
| 2025-03-05 | $4.40 | $4.40 | 552,800 | — | — |
| 2025-03-04 | $4.01 | $4.01 | 347,700 | — | — |
| 2025-03-03 | $3.94 | $3.94 | 368,100 | — | — |
| 2025-02-28 | $4.02 | $4.02 | 493,300 | — | — |
| 2025-02-27 | $4.21 | $4.21 | 240,400 | — | — |
| 2025-02-26 | $4.39 | $4.39 | 172,900 | — | — |
| 2025-02-25 | $4.47 | $4.47 | 223,400 | — | — |
| 2025-02-24 | $4.53 | $4.53 | 149,400 | — | — |
| 2025-02-21 | $4.55 | $4.55 | 147,800 | — | — |
| 2025-02-20 | $4.74 | $4.74 | 256,800 | — | — |
| 2025-02-19 | $4.71 | $4.71 | 245,100 | — | — |
| 2025-02-18 | $4.83 | $4.83 | 529,800 | — | — |
| 2025-02-14 | $4.96 | $4.96 | 946,900 | — | — |
| 2025-02-13 | $4.74 | $4.74 | 763,700 | — | — |
| 2025-02-12 | $4.78 | $4.78 | 625,200 | — | — |
| 2025-02-11 | $5.55 | $5.55 | 326,200 | — | — |
| 2025-02-10 | $5.69 | $5.69 | 376,500 | — | — |
| 2025-02-07 | $5.55 | $5.55 | 675,000 | — | — |
| 2025-02-06 | $5.58 | $5.58 | 801,400 | — | — |
| 2025-02-05 | $6.67 | $6.67 | 105,700 | — | — |
| 2025-02-04 | $6.84 | $6.84 | 115,700 | — | — |
| 2025-02-03 | $6.55 | $6.55 | 100,500 | — | — |
| 2025-01-31 | $6.85 | $6.85 | 138,600 | — | — |
| 2025-01-30 | $7.00 | $7.00 | 293,000 | — | — |
| 2025-01-29 | $7.00 | $7.00 | 71,600 | — | — |
| 2025-01-28 | $6.87 | $6.87 | 164,800 | — | — |
| 2025-01-27 | $7.00 | $7.00 | 69,400 | — | — |
| 2025-01-24 | $7.18 | $7.18 | 155,100 | — | — |
| 2025-01-23 | $6.85 | $6.85 | 184,600 | — | — |
| 2025-01-22 | $7.01 | $7.00 | 246,200 | — | — |
| 2025-01-21 | $7.22 | $7.22 | 209,900 | — | — |
| 2025-01-17 | $6.89 | $6.89 | 123,300 | — | — |
| 2025-01-16 | $6.91 | $6.91 | 857,000 | — | — |
| 2025-01-15 | $6.98 | $6.98 | 150,300 | — | — |
| 2025-01-14 | $7.00 | $7.00 | 243,600 | — | — |
| 2025-01-13 | $6.44 | $6.44 | 205,500 | — | — |
| 2025-01-10 | $6.54 | $6.54 | 116,200 | — | — |
| 2025-01-08 | $6.66 | $6.66 | 235,200 | — | — |
| 2025-01-07 | $6.79 | $6.79 | 250,200 | — | — |
| 2025-01-06 | $6.61 | $6.61 | 63,400 | — | — |
| 2025-01-03 | $6.40 | $6.40 | 141,200 | — | — |
| 2025-01-02 | $6.72 | $6.72 | 267,900 | — | — |