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
- 2021-04-16 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 | $1.24 | $1.24 | 869,400 | — | — |
| 2025-12-30 | $1.22 | $1.22 | 703,300 | — | — |
| 2025-12-29 | $1.21 | $1.21 | 917,000 | — | — |
| 2025-12-26 | $1.32 | $1.32 | 532,900 | — | — |
| 2025-12-24 | $1.29 | $1.29 | 492,900 | — | — |
| 2025-12-23 | $1.27 | $1.27 | 894,600 | — | — |
| 2025-12-22 | $1.33 | $1.33 | 1,080,000 | — | — |
| 2025-12-19 | $1.40 | $1.40 | 1,494,100 | — | — |
| 2025-12-18 | $1.35 | $1.35 | 770,200 | — | — |
| 2025-12-17 | $1.35 | $1.35 | 974,200 | — | — |
| 2025-12-16 | $1.37 | $1.37 | 1,087,300 | — | — |
| 2025-12-15 | $1.34 | $1.34 | 1,693,200 | — | — |
| 2025-12-12 | $1.41 | $1.41 | 1,205,500 | — | — |
| 2025-12-11 | $1.52 | $1.52 | 2,166,500 | — | — |
| 2025-12-10 | $1.54 | $1.54 | 3,219,400 | — | — |
| 2025-12-09 | $1.34 | $1.34 | 1,438,900 | — | — |
| 2025-12-08 | $1.35 | $1.35 | 1,952,100 | — | — |
| 2025-12-05 | $1.22 | $1.22 | 4,952,200 | — | — |
| 2025-12-04 | $1.19 | $1.19 | 1,719,600 | — | — |
| 2025-12-03 | $1.05 | $1.05 | 1,602,000 | — | — |
| 2025-12-02 | $0.96 | $0.96 | 1,667,100 | — | — |
| 2025-12-01 | $1.01 | $1.01 | 867,100 | — | — |
| 2025-11-28 | $1.09 | $1.09 | 691,600 | — | — |
| 2025-11-26 | $1.07 | $1.07 | 1,019,000 | — | — |
| 2025-11-25 | $1.03 | $1.03 | 1,052,600 | — | — |
| 2025-11-24 | $1.01 | $1.01 | 1,100,400 | — | — |
| 2025-11-21 | $0.98 | $0.98 | 2,546,400 | — | — |
| 2025-11-20 | $1.00 | $1.00 | 1,571,900 | — | — |
| 2025-11-19 | $1.10 | $1.10 | 1,419,100 | — | — |
| 2025-11-18 | $1.18 | $1.18 | 1,016,900 | — | — |
| 2025-11-17 | $1.16 | $1.16 | 1,980,800 | — | — |
| 2025-11-14 | $1.28 | $1.28 | 698,700 | — | — |
| 2025-11-13 | $1.29 | $1.29 | 1,577,400 | — | — |
| 2025-11-12 | $1.37 | $1.37 | 496,300 | — | — |
| 2025-11-11 | $1.40 | $1.40 | 1,026,200 | — | — |
| 2025-11-10 | $1.37 | $1.37 | 904,400 | — | — |
| 2025-11-07 | $1.37 | $1.37 | 1,172,400 | — | — |
| 2025-11-06 | $1.30 | $1.30 | 553,900 | — | — |
| 2025-11-05 | $1.34 | $1.34 | 909,500 | — | — |
| 2025-11-04 | $1.26 | $1.26 | 1,219,200 | — | — |
| 2025-11-03 | $1.32 | $1.32 | 1,326,200 | — | — |
| 2025-10-31 | $1.36 | $1.36 | 818,200 | — | — |
| 2025-10-30 | $1.33 | $1.33 | 1,208,400 | — | — |
| 2025-10-29 | $1.37 | $1.37 | 1,229,500 | — | — |
| 2025-10-28 | $1.38 | $1.38 | 1,510,200 | — | — |
| 2025-10-27 | $1.42 | $1.42 | 3,081,700 | — | — |
| 2025-10-24 | $1.46 | $1.46 | 1,667,500 | — | — |
| 2025-10-23 | $1.38 | $1.38 | 4,440,700 | — | — |
| 2025-10-22 | $1.44 | $1.44 | 2,955,900 | — | — |
| 2025-10-21 | $1.59 | $1.59 | 893,200 | — | — |
| 2025-10-20 | $1.60 | $1.60 | 1,224,000 | — | — |
| 2025-10-17 | $1.51 | $1.51 | 2,883,900 | — | — |
| 2025-10-16 | $1.59 | $1.59 | 1,341,200 | — | — |
| 2025-10-15 | $1.65 | $1.65 | 1,325,500 | — | — |
| 2025-10-14 | $1.67 | $1.67 | 1,642,400 | — | — |
| 2025-10-13 | $1.65 | $1.65 | 1,952,700 | — | — |
| 2025-10-10 | $1.68 | $1.68 | 3,258,100 | — | — |
| 2025-10-09 | $1.79 | $1.79 | 3,356,700 | — | — |
| 2025-10-08 | $1.68 | $1.68 | 6,974,600 | — | — |
| 2025-10-07 | $1.85 | $1.85 | 21,515,000 | — | — |
| 2025-10-06 | $2.67 | $2.67 | 14,446,800 | — | — |
| 2025-10-03 | $2.15 | $2.15 | 404,200 | — | — |
| 2025-10-02 | $2.13 | $2.13 | 416,800 | — | — |
| 2025-10-01 | $2.09 | $2.09 | 620,800 | — | — |
| 2025-09-30 | $2.02 | $2.02 | 443,300 | — | — |
| 2025-09-29 | $2.06 | $2.06 | 423,400 | — | — |
| 2025-09-26 | $2.10 | $2.10 | 670,000 | — | — |
| 2025-09-25 | $2.05 | $2.05 | 722,800 | — | — |
| 2025-09-24 | $2.06 | $2.06 | 607,200 | — | — |
| 2025-09-23 | $1.99 | $1.99 | 895,500 | — | — |
| 2025-09-22 | $2.03 | $2.03 | 673,300 | — | — |
| 2025-09-19 | $1.95 | $1.95 | 1,436,100 | — | — |
| 2025-09-18 | $2.08 | $2.08 | 681,400 | — | — |
| 2025-09-17 | $1.96 | $1.96 | 667,500 | — | — |
| 2025-09-16 | $2.02 | $2.02 | 1,396,100 | — | — |
| 2025-09-15 | $1.96 | $1.96 | 489,600 | — | — |
| 2025-09-12 | $1.93 | $1.93 | 527,600 | — | — |
| 2025-09-11 | $1.98 | $1.98 | 762,000 | — | — |
| 2025-09-10 | $1.84 | $1.84 | 271,700 | — | — |
| 2025-09-09 | $1.86 | $1.86 | 417,600 | — | — |
| 2025-09-08 | $1.81 | $1.81 | 637,000 | — | — |
| 2025-09-05 | $1.92 | $1.92 | 492,600 | — | — |
| 2025-09-04 | $1.83 | $1.83 | 664,600 | — | — |
| 2025-09-03 | $1.92 | $1.92 | 485,300 | — | — |
| 2025-09-02 | $2.03 | $2.03 | 871,400 | — | — |
| 2025-08-29 | $1.95 | $1.95 | 590,500 | — | — |
| 2025-08-28 | $1.92 | $1.92 | 1,584,800 | — | — |
| 2025-08-27 | $1.86 | $1.86 | 343,300 | — | — |
| 2025-08-26 | $1.83 | $1.83 | 291,400 | — | — |
| 2025-08-25 | $1.81 | $1.81 | 794,900 | — | — |
| 2025-08-22 | $1.83 | $1.83 | 344,500 | — | — |
| 2025-08-21 | $1.80 | $1.80 | 222,500 | — | — |
| 2025-08-20 | $1.78 | $1.78 | 731,400 | — | — |
| 2025-08-19 | $1.72 | $1.72 | 337,200 | — | — |
| 2025-08-18 | $1.74 | $1.74 | 461,300 | — | — |
| 2025-08-15 | $1.73 | $1.73 | 356,700 | — | — |
| 2025-08-14 | $1.69 | $1.69 | 219,300 | — | — |
| 2025-08-13 | $1.72 | $1.72 | 744,400 | — | — |
| 2025-08-12 | $1.65 | $1.65 | 451,100 | — | — |
| 2025-08-11 | $1.53 | $1.53 | 641,400 | — | — |
| 2025-08-08 | $1.54 | $1.54 | 1,088,500 | — | — |
| 2025-08-07 | $1.63 | $1.63 | 1,379,700 | — | — |
| 2025-08-06 | $1.59 | $1.59 | 1,070,000 | — | — |
| 2025-08-05 | $1.58 | $1.58 | 732,700 | — | — |
| 2025-08-04 | $1.61 | $1.61 | 596,900 | — | — |
| 2025-08-01 | $1.57 | $1.57 | 1,060,400 | — | — |
| 2025-07-31 | $1.66 | $1.66 | 989,300 | — | — |
| 2025-07-30 | $1.66 | $1.66 | 539,400 | — | — |
| 2025-07-29 | $1.65 | $1.65 | 889,900 | — | — |
| 2025-07-28 | $1.80 | $1.80 | 800,700 | — | — |
| 2025-07-25 | $1.83 | $1.83 | 1,034,700 | — | — |
| 2025-07-24 | $1.81 | $1.81 | 658,700 | — | — |
| 2025-07-23 | $1.85 | $1.85 | 1,033,700 | — | — |
| 2025-07-22 | $1.82 | $1.82 | 559,500 | — | — |
| 2025-07-21 | $1.83 | $1.83 | 605,600 | — | — |
| 2025-07-18 | $1.85 | $1.85 | 401,700 | — | — |
| 2025-07-17 | $1.88 | $1.88 | 631,300 | — | — |
| 2025-07-16 | $1.91 | $1.91 | 699,500 | — | — |
| 2025-07-15 | $1.78 | $1.78 | 1,035,800 | — | — |
| 2025-07-14 | $1.94 | $1.94 | 747,500 | — | — |
| 2025-07-11 | $2.00 | $2.00 | 729,700 | — | — |
| 2025-07-10 | $1.93 | $1.93 | 1,019,600 | — | — |
| 2025-07-09 | $1.95 | $1.95 | 2,429,800 | — | — |
| 2025-07-08 | $1.86 | $1.86 | 1,728,700 | — | — |
| 2025-07-07 | $1.69 | $1.69 | 1,547,200 | — | — |
| 2025-07-03 | $1.66 | $1.66 | 1,289,400 | — | — |
| 2025-07-02 | $1.65 | $1.65 | 1,601,300 | — | — |
| 2025-07-01 | $1.72 | $1.72 | 2,197,100 | — | — |
| 2025-06-30 | $1.80 | $1.80 | 1,267,400 | — | — |
| 2025-06-27 | $1.81 | $1.81 | 4,507,700 | — | — |
| 2025-06-26 | $1.99 | $1.99 | 1,555,300 | — | — |
| 2025-06-25 | $1.94 | $1.94 | 1,666,800 | — | — |
| 2025-06-24 | $1.88 | $1.88 | 1,681,500 | — | — |
| 2025-06-23 | $1.69 | $1.69 | 1,918,900 | — | — |
| 2025-06-20 | $1.81 | $1.81 | 2,504,100 | — | — |
| 2025-06-18 | $1.91 | $1.91 | 11,663,900 | — | — |
| 2025-06-17 | $2.90 | $2.90 | 2,356,800 | — | — |
| 2025-06-16 | $2.63 | $2.63 | 1,582,800 | — | — |
| 2025-06-13 | $2.36 | $2.36 | 921,500 | — | — |
| 2025-06-12 | $2.61 | $2.61 | 976,700 | — | — |
| 2025-06-11 | $2.50 | $2.50 | 1,223,600 | — | — |
| 2025-06-10 | $2.53 | $2.53 | 952,100 | — | — |
| 2025-06-09 | $2.63 | $2.63 | 1,553,400 | — | — |
| 2025-06-06 | $2.49 | $2.49 | 1,264,700 | — | — |
| 2025-06-05 | $2.45 | $2.45 | 4,093,100 | — | — |
| 2025-06-04 | $2.86 | $2.86 | 7,598,400 | — | — |
| 2025-06-03 | $2.49 | $2.49 | 63,292,500 | — | — |
| 2025-06-02 | $1.55 | $1.55 | 592,400 | — | — |
| 2025-05-30 | $1.44 | $1.44 | 543,000 | — | — |
| 2025-05-29 | $1.49 | $1.49 | 698,200 | — | — |
| 2025-05-28 | $1.39 | $1.39 | 768,000 | — | — |
| 2025-05-27 | $1.42 | $1.42 | 818,900 | — | — |
| 2025-05-23 | $1.48 | $1.48 | 475,900 | — | — |
| 2025-05-22 | $1.45 | $1.45 | 751,300 | — | — |
| 2025-05-21 | $1.45 | $1.45 | 735,200 | — | — |
| 2025-05-20 | $1.57 | $1.57 | 621,400 | — | — |
| 2025-05-19 | $1.51 | $1.51 | 464,000 | — | — |
| 2025-05-16 | $1.52 | $1.52 | 576,500 | — | — |
| 2025-05-15 | $1.43 | $1.43 | 514,400 | — | — |
| 2025-05-14 | $1.46 | $1.46 | 1,084,200 | — | — |
| 2025-05-13 | $1.63 | $1.63 | 744,300 | — | — |
| 2025-05-12 | $1.77 | $1.77 | 504,500 | — | — |
| 2025-05-09 | $1.63 | $1.63 | 538,200 | — | — |
| 2025-05-08 | $1.75 | $1.75 | 552,500 | — | — |
| 2025-05-07 | $1.70 | $1.70 | 1,131,800 | — | — |
| 2025-05-06 | $1.67 | $1.67 | 1,432,900 | — | — |
| 2025-05-05 | $2.00 | $2.00 | 425,100 | — | — |
| 2025-05-02 | $2.18 | $2.18 | 680,600 | — | — |
| 2025-05-01 | $2.03 | $2.03 | 543,200 | — | — |
| 2025-04-30 | $2.10 | $2.10 | 638,700 | — | — |
| 2025-04-29 | $2.20 | $2.20 | 376,100 | — | — |
| 2025-04-28 | $2.24 | $2.24 | 431,900 | — | — |
| 2025-04-25 | $2.19 | $2.19 | 747,100 | — | — |
| 2025-04-24 | $2.30 | $2.30 | 667,400 | — | — |
| 2025-04-23 | $2.06 | $2.06 | 729,100 | — | — |
| 2025-04-22 | $1.95 | $1.95 | 1,062,900 | — | — |
| 2025-04-21 | $1.72 | $1.72 | 968,500 | — | — |
| 2025-04-17 | $1.69 | $1.69 | 868,400 | — | — |
| 2025-04-16 | $1.59 | $1.59 | 585,100 | — | — |
| 2025-04-15 | $1.73 | $1.73 | 831,000 | — | — |
| 2025-04-14 | $1.62 | $1.62 | 679,100 | — | — |
| 2025-04-11 | $1.75 | $1.75 | 396,800 | — | — |
| 2025-04-10 | $1.73 | $1.73 | 723,600 | — | — |
| 2025-04-09 | $1.83 | $1.83 | 1,061,000 | — | — |
| 2025-04-08 | $1.71 | $1.71 | 1,058,700 | — | — |
| 2025-04-07 | $2.01 | $2.01 | 1,011,000 | — | — |
| 2025-04-04 | $2.12 | $2.12 | 736,800 | — | — |
| 2025-04-03 | $1.95 | $1.95 | 663,100 | — | — |
| 2025-04-02 | $2.16 | $2.16 | 915,600 | — | — |
| 2025-04-01 | $1.99 | $1.99 | 1,217,500 | — | — |
| 2025-03-31 | $2.13 | $2.13 | 752,200 | — | — |
| 2025-03-28 | $2.30 | $2.30 | 342,000 | — | — |
| 2025-03-27 | $2.49 | $2.49 | 814,300 | — | — |
| 2025-03-26 | $2.52 | $2.52 | 737,800 | — | — |
| 2025-03-25 | $2.69 | $2.69 | 595,900 | — | — |
| 2025-03-24 | $2.79 | $2.79 | 1,103,100 | — | — |
| 2025-03-21 | $2.87 | $2.87 | 993,400 | — | — |
| 2025-03-20 | $2.77 | $2.77 | 410,700 | — | — |
| 2025-03-19 | $2.73 | $2.73 | 798,400 | — | — |
| 2025-03-18 | $2.53 | $2.53 | 455,100 | — | — |
| 2025-03-17 | $2.52 | $2.52 | 443,200 | — | — |
| 2025-03-14 | $2.54 | $2.54 | 655,500 | — | — |
| 2025-03-13 | $2.66 | $2.66 | 919,700 | — | — |
| 2025-03-12 | $2.46 | $2.46 | 495,300 | — | — |
| 2025-03-11 | $2.44 | $2.44 | 632,100 | — | — |
| 2025-03-10 | $2.51 | $2.51 | 467,800 | — | — |
| 2025-03-07 | $2.71 | $2.71 | 370,700 | — | — |
| 2025-03-06 | $2.80 | $2.80 | 1,134,200 | — | — |
| 2025-03-05 | $2.91 | $2.91 | 615,000 | — | — |
| 2025-03-04 | $2.76 | $2.76 | 779,100 | — | — |
| 2025-03-03 | $2.64 | $2.64 | 1,028,900 | — | — |
| 2025-02-28 | $2.89 | $2.89 | 441,300 | — | — |
| 2025-02-27 | $2.80 | $2.80 | 408,200 | — | — |
| 2025-02-26 | $2.84 | $2.84 | 713,800 | — | — |
| 2025-02-25 | $2.84 | $2.84 | 1,465,000 | — | — |
| 2025-02-24 | $3.34 | $3.34 | 365,800 | — | — |
| 2025-02-21 | $3.46 | $3.46 | 294,100 | — | — |
| 2025-02-20 | $3.65 | $3.65 | 243,100 | — | — |
| 2025-02-19 | $3.57 | $3.57 | 249,400 | — | — |
| 2025-02-18 | $3.59 | $3.59 | 373,500 | — | — |
| 2025-02-14 | $3.73 | $3.73 | 290,200 | — | — |
| 2025-02-13 | $3.61 | $3.61 | 332,600 | — | — |
| 2025-02-12 | $3.48 | $3.48 | 574,900 | — | — |
| 2025-02-11 | $3.49 | $3.49 | 911,800 | — | — |
| 2025-02-10 | $3.76 | $3.76 | 602,500 | — | — |
| 2025-02-07 | $3.75 | $3.75 | 812,800 | — | — |
| 2025-02-06 | $4.12 | $4.12 | 241,600 | — | — |
| 2025-02-05 | $4.16 | $4.16 | 407,700 | — | — |
| 2025-02-04 | $3.98 | $3.98 | 436,900 | — | — |
| 2025-02-03 | $3.93 | $3.93 | 513,500 | — | — |
| 2025-01-31 | $4.18 | $4.18 | 300,300 | — | — |
| 2025-01-30 | $4.25 | $4.25 | 324,100 | — | — |
| 2025-01-29 | $4.22 | $4.22 | 277,500 | — | — |
| 2025-01-28 | $4.27 | $4.27 | 294,900 | — | — |
| 2025-01-27 | $4.27 | $4.27 | 406,000 | — | — |
| 2025-01-24 | $4.41 | $4.41 | 406,200 | — | — |
| 2025-01-23 | $4.48 | $4.48 | 1,141,700 | — | — |
| 2025-01-22 | $4.32 | $4.32 | 506,300 | — | — |
| 2025-01-21 | $4.25 | $4.25 | 1,210,400 | — | — |
| 2025-01-17 | $3.98 | $3.97 | 362,300 | — | — |
| 2025-01-16 | $4.06 | $4.06 | 399,300 | — | — |
| 2025-01-15 | $4.06 | $4.06 | 619,900 | — | — |
| 2025-01-14 | $4.15 | $4.15 | 659,900 | — | — |
| 2025-01-13 | $4.15 | $4.15 | 1,025,900 | — | — |
| 2025-01-10 | $3.98 | $3.98 | 804,300 | — | — |
| 2025-01-08 | $4.27 | $4.27 | 1,183,900 | — | — |
| 2025-01-07 | $4.01 | $4.01 | 1,936,400 | — | — |
| 2025-01-06 | $3.92 | $3.92 | 959,400 | — | — |
| 2025-01-03 | $3.73 | $3.73 | 624,200 | — | — |
| 2025-01-02 | $3.69 | $3.69 | 965,000 | — | — |