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
- 2022-02-10 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 | $1.11 | $1.11 | 987,200 | — | — |
| 2025-12-30 | $1.13 | $1.13 | 1,187,500 | — | — |
| 2025-12-29 | $1.17 | $1.17 | 596,600 | — | — |
| 2025-12-26 | $1.19 | $1.19 | 571,200 | — | — |
| 2025-12-24 | $1.21 | $1.21 | 523,700 | — | — |
| 2025-12-23 | $1.17 | $1.17 | 604,800 | — | — |
| 2025-12-22 | $1.21 | $1.21 | 678,800 | — | — |
| 2025-12-19 | $1.26 | $1.26 | 1,224,600 | — | — |
| 2025-12-18 | $1.23 | $1.23 | 656,900 | — | — |
| 2025-12-17 | $1.21 | $1.21 | 439,700 | — | — |
| 2025-12-16 | $1.21 | $1.21 | 476,400 | — | — |
| 2025-12-15 | $1.23 | $1.23 | 388,300 | — | — |
| 2025-12-12 | $1.23 | $1.23 | 314,900 | — | — |
| 2025-12-11 | $1.26 | $1.26 | 394,200 | — | — |
| 2025-12-10 | $1.25 | $1.25 | 603,500 | — | — |
| 2025-12-09 | $1.24 | $1.24 | 335,800 | — | — |
| 2025-12-08 | $1.21 | $1.21 | 597,000 | — | — |
| 2025-12-05 | $1.25 | $1.25 | 365,000 | — | — |
| 2025-12-04 | $1.26 | $1.26 | 278,100 | — | — |
| 2025-12-03 | $1.31 | $1.31 | 487,000 | — | — |
| 2025-12-02 | $1.28 | $1.28 | 363,300 | — | — |
| 2025-12-01 | $1.25 | $1.25 | 569,200 | — | — |
| 2025-11-28 | $1.27 | $1.27 | 705,900 | — | — |
| 2025-11-26 | $1.28 | $1.28 | 983,400 | — | — |
| 2025-11-25 | $1.21 | $1.21 | 793,500 | — | — |
| 2025-11-24 | $1.19 | $1.19 | 537,900 | — | — |
| 2025-11-21 | $1.21 | $1.21 | 676,500 | — | — |
| 2025-11-20 | $1.19 | $1.19 | 362,500 | — | — |
| 2025-11-19 | $1.21 | $1.21 | 540,300 | — | — |
| 2025-11-18 | $1.27 | $1.27 | 479,300 | — | — |
| 2025-11-17 | $1.21 | $1.21 | 988,800 | — | — |
| 2025-11-14 | $1.29 | $1.29 | 452,400 | — | — |
| 2025-11-13 | $1.27 | $1.27 | 448,400 | — | — |
| 2025-11-12 | $1.30 | $1.30 | 425,100 | — | — |
| 2025-11-11 | $1.34 | $1.34 | 354,800 | — | — |
| 2025-11-10 | $1.26 | $1.26 | 290,400 | — | — |
| 2025-11-07 | $1.22 | $1.22 | 642,800 | — | — |
| 2025-11-06 | $1.22 | $1.22 | 627,400 | — | — |
| 2025-11-05 | $1.29 | $1.29 | 553,000 | — | — |
| 2025-11-04 | $1.32 | $1.32 | 938,600 | — | — |
| 2025-11-03 | $1.42 | $1.42 | 1,474,900 | — | — |
| 2025-10-31 | $1.27 | $1.27 | 677,600 | — | — |
| 2025-10-30 | $1.26 | $1.26 | 445,300 | — | — |
| 2025-10-29 | $1.29 | $1.29 | 517,500 | — | — |
| 2025-10-28 | $1.33 | $1.33 | 422,700 | — | — |
| 2025-10-27 | $1.38 | $1.38 | 365,000 | — | — |
| 2025-10-24 | $1.40 | $1.40 | 234,800 | — | — |
| 2025-10-23 | $1.41 | $1.41 | 429,900 | — | — |
| 2025-10-22 | $1.42 | $1.42 | 662,800 | — | — |
| 2025-10-21 | $1.39 | $1.39 | 370,400 | — | — |
| 2025-10-20 | $1.41 | $1.41 | 372,100 | — | — |
| 2025-10-17 | $1.39 | $1.39 | 519,500 | — | — |
| 2025-10-16 | $1.40 | $1.40 | 361,300 | — | — |
| 2025-10-15 | $1.40 | $1.40 | 371,800 | — | — |
| 2025-10-14 | $1.40 | $1.40 | 659,500 | — | — |
| 2025-10-13 | $1.35 | $1.35 | 360,200 | — | — |
| 2025-10-10 | $1.33 | $1.33 | 754,400 | — | — |
| 2025-10-09 | $1.37 | $1.37 | 515,300 | — | — |
| 2025-10-08 | $1.39 | $1.39 | 654,400 | — | — |
| 2025-10-07 | $1.38 | $1.38 | 887,200 | — | — |
| 2025-10-06 | $1.51 | $1.51 | 450,300 | — | — |
| 2025-10-03 | $1.57 | $1.57 | 439,700 | — | — |
| 2025-10-02 | $1.53 | $1.53 | 444,100 | — | — |
| 2025-10-01 | $1.56 | $1.56 | 525,300 | — | — |
| 2025-09-30 | $1.56 | $1.56 | 593,100 | — | — |
| 2025-09-29 | $1.54 | $1.54 | 377,200 | — | — |
| 2025-09-26 | $1.56 | $1.56 | 340,500 | — | — |
| 2025-09-25 | $1.53 | $1.53 | 508,200 | — | — |
| 2025-09-24 | $1.57 | $1.57 | 713,400 | — | — |
| 2025-09-23 | $1.55 | $1.55 | 639,800 | — | — |
| 2025-09-22 | $1.55 | $1.55 | 981,300 | — | — |
| 2025-09-19 | $1.66 | $1.66 | 7,020,600 | — | — |
| 2025-09-18 | $1.71 | $1.71 | 733,300 | — | — |
| 2025-09-17 | $1.72 | $1.72 | 773,300 | — | — |
| 2025-09-16 | $1.68 | $1.68 | 418,500 | — | — |
| 2025-09-15 | $1.59 | $1.59 | 392,800 | — | — |
| 2025-09-12 | $1.61 | $1.61 | 430,400 | — | — |
| 2025-09-11 | $1.66 | $1.66 | 711,300 | — | — |
| 2025-09-10 | $1.53 | $1.53 | 463,100 | — | — |
| 2025-09-09 | $1.58 | $1.58 | 446,100 | — | — |
| 2025-09-08 | $1.61 | $1.61 | 609,900 | — | — |
| 2025-09-05 | $1.53 | $1.53 | 416,600 | — | — |
| 2025-09-04 | $1.51 | $1.51 | 364,200 | — | — |
| 2025-09-03 | $1.54 | $1.54 | 626,500 | — | — |
| 2025-09-02 | $1.54 | $1.54 | 650,900 | — | — |
| 2025-08-29 | $1.55 | $1.55 | 449,900 | — | — |
| 2025-08-28 | $1.55 | $1.55 | 565,400 | — | — |
| 2025-08-27 | $1.61 | $1.61 | 413,700 | — | — |
| 2025-08-26 | $1.56 | $1.56 | 446,600 | — | — |
| 2025-08-25 | $1.59 | $1.59 | 883,600 | — | — |
| 2025-08-22 | $1.54 | $1.54 | 770,800 | — | — |
| 2025-08-21 | $1.45 | $1.45 | 264,300 | — | — |
| 2025-08-20 | $1.45 | $1.45 | 362,900 | — | — |
| 2025-08-19 | $1.49 | $1.49 | 689,900 | — | — |
| 2025-08-18 | $1.48 | $1.48 | 1,959,300 | — | — |
| 2025-08-15 | $1.51 | $1.51 | 441,500 | — | — |
| 2025-08-14 | $1.57 | $1.57 | 824,900 | — | — |
| 2025-08-13 | $1.58 | $1.58 | 1,168,700 | — | — |
| 2025-08-12 | $1.44 | $1.44 | 861,400 | — | — |
| 2025-08-11 | $1.43 | $1.43 | 564,100 | — | — |
| 2025-08-08 | $1.44 | $1.44 | 969,200 | — | — |
| 2025-08-07 | $1.55 | $1.55 | 3,247,100 | — | — |
| 2025-08-06 | $1.29 | $1.29 | 1,196,400 | — | — |
| 2025-08-05 | $1.39 | $1.39 | 1,675,200 | — | — |
| 2025-08-04 | $1.65 | $1.65 | 785,200 | — | — |
| 2025-08-01 | $1.64 | $1.64 | 709,000 | — | — |
| 2025-07-31 | $1.70 | $1.70 | 856,100 | — | — |
| 2025-07-30 | $1.80 | $1.80 | 481,900 | — | — |
| 2025-07-29 | $1.88 | $1.88 | 572,100 | — | — |
| 2025-07-28 | $2.00 | $2.00 | 752,400 | — | — |
| 2025-07-25 | $2.03 | $2.03 | 1,008,800 | — | — |
| 2025-07-24 | $1.90 | $1.90 | 931,200 | — | — |
| 2025-07-23 | $1.97 | $1.97 | 1,887,000 | — | — |
| 2025-07-22 | $1.91 | $1.91 | 2,312,700 | — | — |
| 2025-07-21 | $1.69 | $1.69 | 1,384,800 | — | — |
| 2025-07-18 | $1.63 | $1.63 | 919,600 | — | — |
| 2025-07-17 | $1.77 | $1.77 | 5,762,500 | — | — |
| 2025-07-16 | $1.51 | $1.51 | 592,900 | — | — |
| 2025-07-15 | $1.47 | $1.47 | 331,200 | — | — |
| 2025-07-14 | $1.49 | $1.49 | 435,600 | — | — |
| 2025-07-11 | $1.56 | $1.56 | 204,500 | — | — |
| 2025-07-10 | $1.59 | $1.59 | 521,700 | — | — |
| 2025-07-09 | $1.55 | $1.55 | 398,600 | — | — |
| 2025-07-08 | $1.64 | $1.64 | 753,700 | — | — |
| 2025-07-07 | $1.58 | $1.58 | 655,800 | — | — |
| 2025-07-03 | $1.59 | $1.59 | 377,900 | — | — |
| 2025-07-02 | $1.57 | $1.57 | 1,001,000 | — | — |
| 2025-07-01 | $1.51 | $1.51 | 1,427,400 | — | — |
| 2025-06-30 | $1.31 | $1.31 | 866,800 | — | — |
| 2025-06-27 | $1.32 | $1.32 | 2,369,800 | — | — |
| 2025-06-26 | $1.24 | $1.24 | 1,480,400 | — | — |
| 2025-06-25 | $1.29 | $1.29 | 799,900 | — | — |
| 2025-06-24 | $1.36 | $1.36 | 1,908,500 | — | — |
| 2025-06-23 | $1.31 | $1.31 | 1,195,700 | — | — |
| 2025-06-20 | $1.35 | $1.35 | 1,372,200 | — | — |
| 2025-06-18 | $1.43 | $1.43 | 370,800 | — | — |
| 2025-06-17 | $1.46 | $1.46 | 683,300 | — | — |
| 2025-06-16 | $1.52 | $1.52 | 693,400 | — | — |
| 2025-06-13 | $1.50 | $1.50 | 722,900 | — | — |
| 2025-06-12 | $1.61 | $1.61 | 532,500 | — | — |
| 2025-06-11 | $1.62 | $1.62 | 482,000 | — | — |
| 2025-06-10 | $1.68 | $1.68 | 626,600 | — | — |
| 2025-06-09 | $1.71 | $1.71 | 456,600 | — | — |
| 2025-06-06 | $1.66 | $1.66 | 443,400 | — | — |
| 2025-06-05 | $1.64 | $1.64 | 521,700 | — | — |
| 2025-06-04 | $1.74 | $1.74 | 545,400 | — | — |
| 2025-06-03 | $1.69 | $1.69 | 425,600 | — | — |
| 2025-06-02 | $1.71 | $1.71 | 541,100 | — | — |
| 2025-05-30 | $1.79 | $1.79 | 530,400 | — | — |
| 2025-05-29 | $1.84 | $1.84 | 422,800 | — | — |
| 2025-05-28 | $1.84 | $1.84 | 496,700 | — | — |
| 2025-05-27 | $1.85 | $1.85 | 544,800 | — | — |
| 2025-05-23 | $1.84 | $1.84 | 457,600 | — | — |
| 2025-05-22 | $1.92 | $1.92 | 346,500 | — | — |
| 2025-05-21 | $1.86 | $1.86 | 542,800 | — | — |
| 2025-05-20 | $1.91 | $1.91 | 484,700 | — | — |
| 2025-05-19 | $1.98 | $1.98 | 407,600 | — | — |
| 2025-05-16 | $1.97 | $1.97 | 586,500 | — | — |
| 2025-05-15 | $1.94 | $1.94 | 660,900 | — | — |
| 2025-05-14 | $1.84 | $1.84 | 553,200 | — | — |
| 2025-05-13 | $1.84 | $1.84 | 794,000 | — | — |
| 2025-05-12 | $1.77 | $1.77 | 1,052,400 | — | — |
| 2025-05-09 | $1.63 | $1.63 | 1,358,500 | — | — |
| 2025-05-08 | $1.57 | $1.57 | 1,397,200 | — | — |
| 2025-05-07 | $1.53 | $1.53 | 2,699,100 | — | — |
| 2025-05-06 | $1.76 | $1.76 | 3,420,100 | — | — |
| 2025-05-05 | $2.37 | $2.37 | 911,800 | — | — |
| 2025-05-02 | $2.29 | $2.29 | 762,700 | — | — |
| 2025-05-01 | $2.24 | $2.24 | 870,100 | — | — |
| 2025-04-30 | $2.28 | $2.28 | 301,300 | — | — |
| 2025-04-29 | $2.30 | $2.30 | 391,300 | — | — |
| 2025-04-28 | $2.31 | $2.31 | 337,300 | — | — |
| 2025-04-25 | $2.30 | $2.30 | 365,300 | — | — |
| 2025-04-24 | $2.27 | $2.27 | 760,200 | — | — |
| 2025-04-23 | $2.30 | $2.30 | 507,000 | — | — |
| 2025-04-22 | $2.19 | $2.19 | 574,100 | — | — |
| 2025-04-21 | $2.13 | $2.13 | 382,200 | — | — |
| 2025-04-17 | $2.11 | $2.11 | 430,800 | — | — |
| 2025-04-16 | $2.06 | $2.06 | 307,000 | — | — |
| 2025-04-15 | $2.13 | $2.13 | 410,800 | — | — |
| 2025-04-14 | $2.15 | $2.15 | 513,900 | — | — |
| 2025-04-11 | $2.15 | $2.15 | 521,000 | — | — |
| 2025-04-10 | $2.09 | $2.09 | 621,500 | — | — |
| 2025-04-09 | $2.03 | $2.03 | 1,355,600 | — | — |
| 2025-04-08 | $2.00 | $2.00 | 554,400 | — | — |
| 2025-04-07 | $1.97 | $1.97 | 761,900 | — | — |
| 2025-04-04 | $2.00 | $2.00 | 682,000 | — | — |
| 2025-04-03 | $2.02 | $2.02 | 742,800 | — | — |
| 2025-04-02 | $2.11 | $2.11 | 321,100 | — | — |
| 2025-04-01 | $2.04 | $2.04 | 701,300 | — | — |
| 2025-03-31 | $2.09 | $2.09 | 557,400 | — | — |
| 2025-03-28 | $2.12 | $2.12 | 443,700 | — | — |
| 2025-03-27 | $2.21 | $2.21 | 382,600 | — | — |
| 2025-03-26 | $2.13 | $2.13 | 443,600 | — | — |
| 2025-03-25 | $2.12 | $2.12 | 517,300 | — | — |
| 2025-03-24 | $2.21 | $2.21 | 494,400 | — | — |
| 2025-03-21 | $2.19 | $2.19 | 679,400 | — | — |
| 2025-03-20 | $2.16 | $2.16 | 506,500 | — | — |
| 2025-03-19 | $2.15 | $2.15 | 632,800 | — | — |
| 2025-03-18 | $2.10 | $2.10 | 643,000 | — | — |
| 2025-03-17 | $2.12 | $2.12 | 516,500 | — | — |
| 2025-03-14 | $2.13 | $2.13 | 554,600 | — | — |
| 2025-03-13 | $1.96 | $1.96 | 1,095,500 | — | — |
| 2025-03-12 | $2.03 | $2.03 | 628,500 | — | — |
| 2025-03-11 | $2.06 | $2.06 | 654,500 | — | — |
| 2025-03-10 | $2.03 | $2.03 | 845,800 | — | — |
| 2025-03-07 | $2.14 | $2.14 | 561,100 | — | — |
| 2025-03-06 | $2.12 | $2.12 | 835,800 | — | — |
| 2025-03-05 | $2.15 | $2.15 | 1,222,200 | — | — |
| 2025-03-04 | $2.15 | $2.15 | 2,398,000 | — | — |
| 2025-03-03 | $2.57 | $2.57 | 1,338,500 | — | — |
| 2025-02-28 | $2.58 | $2.58 | 629,700 | — | — |
| 2025-02-27 | $2.42 | $2.42 | 369,500 | — | — |
| 2025-02-26 | $2.50 | $2.50 | 494,200 | — | — |
| 2025-02-25 | $2.58 | $2.58 | 397,000 | — | — |
| 2025-02-24 | $2.65 | $2.65 | 460,200 | — | — |
| 2025-02-21 | $2.57 | $2.57 | 302,200 | — | — |
| 2025-02-20 | $2.53 | $2.53 | 327,000 | — | — |
| 2025-02-19 | $2.56 | $2.56 | 248,200 | — | — |
| 2025-02-18 | $2.59 | $2.59 | 329,600 | — | — |
| 2025-02-14 | $2.62 | $2.62 | 310,400 | — | — |
| 2025-02-13 | $2.59 | $2.59 | 417,000 | — | — |
| 2025-02-12 | $2.53 | $2.53 | 388,200 | — | — |
| 2025-02-11 | $2.52 | $2.52 | 393,400 | — | — |
| 2025-02-10 | $2.50 | $2.50 | 635,500 | — | — |
| 2025-02-07 | $2.53 | $2.53 | 539,300 | — | — |
| 2025-02-06 | $2.56 | $2.56 | 410,300 | — | — |
| 2025-02-05 | $2.59 | $2.59 | 479,000 | — | — |
| 2025-02-04 | $2.72 | $2.72 | 1,853,800 | — | — |
| 2025-02-03 | $2.58 | $2.58 | 990,900 | — | — |
| 2025-01-31 | $2.71 | $2.71 | 506,500 | — | — |
| 2025-01-30 | $2.76 | $2.76 | 363,700 | — | — |
| 2025-01-29 | $2.72 | $2.72 | 572,300 | — | — |
| 2025-01-28 | $2.71 | $2.71 | 675,600 | — | — |
| 2025-01-27 | $2.82 | $2.82 | 501,400 | — | — |
| 2025-01-24 | $2.85 | $2.85 | 562,500 | — | — |
| 2025-01-23 | $2.89 | $2.89 | 545,600 | — | — |
| 2025-01-22 | $2.89 | $2.89 | 603,600 | — | — |
| 2025-01-21 | $2.91 | $2.91 | 481,500 | — | — |
| 2025-01-17 | $2.98 | $2.98 | 1,109,400 | — | — |
| 2025-01-16 | $3.04 | $3.04 | 643,200 | — | — |
| 2025-01-15 | $3.13 | $3.13 | 1,170,300 | — | — |
| 2025-01-14 | $2.95 | $2.95 | 957,500 | — | — |
| 2025-01-13 | $3.05 | $3.05 | 849,000 | — | — |
| 2025-01-10 | $3.08 | $3.08 | 1,108,500 | — | — |
| 2025-01-08 | $3.17 | $3.17 | 678,300 | — | — |
| 2025-01-07 | $3.11 | $3.11 | 608,400 | — | — |
| 2025-01-06 | $3.05 | $3.05 | 672,400 | — | — |
| 2025-01-03 | $3.19 | $3.19 | 637,500 | — | — |
| 2025-01-02 | $3.21 | $3.21 | 650,300 | — | — |