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
- 2021-09-23 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 | $1.75 | $1.97 | 202,900 | — | — |
| 2025-12-30 | $1.80 | $2.02 | 248,500 | — | — |
| 2025-12-29 | $1.82 | $2.05 | 91,100 | — | — |
| 2025-12-26 | $1.78 | $2.00 | 49,500 | — | — |
| 2025-12-24 | $1.73 | $1.95 | 21,200 | — | — |
| 2025-12-23 | $1.75 | $1.97 | 70,300 | — | — |
| 2025-12-22 | $1.81 | $2.04 | 59,800 | — | — |
| 2025-12-19 | $1.81 | $2.04 | 55,500 | — | — |
| 2025-12-18 | $1.73 | $1.95 | 47,900 | — | — |
| 2025-12-17 | $1.77 | $1.99 | 43,800 | — | — |
| 2025-12-16 | $1.84 | $2.07 | 58,600 | — | — |
| 2025-12-15 | $1.88 | $2.11 | 34,300 | — | — |
| 2025-12-12 | $1.89 | $2.13 | 43,500 | — | — |
| 2025-12-11 | $1.96 | $2.20 | 22,500 | — | — |
| 2025-12-10 | $1.95 | $2.19 | 60,200 | — | — |
| 2025-12-09 | $1.85 | $2.08 | 52,800 | — | — |
| 2025-12-08 | $1.82 | $2.05 | 133,100 | — | — |
| 2025-12-05 | $1.96 | $2.20 | 52,100 | — | — |
| 2025-12-04 | $1.99 | $2.24 | 59,600 | — | — |
| 2025-12-03 | $1.85 | $2.08 | 39,500 | — | — |
| 2025-12-02 | $1.73 | $1.95 | 34,800 | — | — |
| 2025-12-01 | $1.78 | $2.00 | 56,500 | — | — |
| 2025-11-28 | $1.84 | $2.07 | 27,600 | — | — |
| 2025-11-26 | $1.86 | $2.09 | 68,600 | — | — |
| 2025-11-25 | $1.76 | $1.98 | 61,400 | — | — |
| 2025-11-24 | $1.66 | $1.87 | 99,700 | — | — |
| 2025-11-21 | $1.67 | $1.88 | 93,200 | — | — |
| 2025-11-20 | $1.68 | $1.89 | 95,300 | — | — |
| 2025-11-19 | $1.83 | $2.06 | 58,700 | — | — |
| 2025-11-18 | $1.92 | $2.16 | 39,700 | — | — |
| 2025-11-17 | $1.97 | $2.22 | 364,800 | — | — |
| 2025-11-14 | $2.13 | $2.39 | 63,500 | — | — |
| 2025-11-13 | $2.16 | $2.43 | 37,400 | — | — |
| 2025-11-12 | $2.19 | $2.46 | 230,500 | — | — |
| 2025-11-11 | $2.18 | $2.45 | 65,000 | — | — |
| 2025-11-10 | $2.26 | $2.54 | 223,700 | — | — |
| 2025-11-07 | $2.80 | $3.15 | 257,600 | — | — |
| 2025-11-06 | $2.66 | $2.99 | 171,400 | — | — |
| 2025-11-05 | $2.42 | $2.72 | 172,100 | — | — |
| 2025-11-04 | $2.56 | $2.88 | 108,500 | — | — |
| 2025-11-03 | $2.42 | $2.72 | 49,900 | — | — |
| 2025-10-31 | $2.41 | $2.71 | 66,000 | — | — |
| 2025-10-30 | $2.47 | $2.78 | 60,900 | — | — |
| 2025-10-29 | $2.45 | $2.75 | 107,600 | — | — |
| 2025-10-28 | $2.50 | $2.81 | 99,400 | — | — |
| 2025-10-27 | $2.58 | $2.90 | 74,000 | — | — |
| 2025-10-24 | $2.63 | $2.96 | 62,500 | — | — |
| 2025-10-23 | $2.57 | $2.89 | 74,400 | — | — |
| 2025-10-22 | $2.50 | $2.81 | 69,400 | — | — |
| 2025-10-21 | $2.64 | $2.97 | 55,700 | — | — |
| 2025-10-20 | $2.69 | $3.02 | 85,900 | — | — |
| 2025-10-17 | $2.51 | $2.82 | 181,000 | — | — |
| 2025-10-16 | $2.53 | $2.84 | 70,000 | — | — |
| 2025-10-15 | $2.74 | $3.08 | 159,100 | — | — |
| 2025-10-14 | $2.70 | $3.04 | 196,300 | — | — |
| 2025-10-13 | $2.67 | $3.00 | 415,100 | — | — |
| 2025-10-10 | $2.12 | $2.38 | 174,700 | — | — |
| 2025-10-09 | $2.35 | $2.64 | 78,500 | — | — |
| 2025-10-08 | $2.41 | $2.71 | 224,000 | — | — |
| 2025-10-07 | $2.19 | $2.46 | 192,400 | — | — |
| 2025-10-06 | $2.02 | $2.27 | 72,300 | — | — |
| 2025-10-03 | $2.03 | $2.28 | 82,200 | — | — |
| 2025-10-02 | $2.07 | $2.33 | 35,800 | — | — |
| 2025-10-01 | $2.03 | $2.28 | 84,000 | — | — |
| 2025-09-30 | $2.07 | $2.33 | 51,100 | — | — |
| 2025-09-29 | $2.07 | $2.33 | 78,100 | — | — |
| 2025-09-26 | $2.14 | $2.40 | 55,700 | — | — |
| 2025-09-25 | $2.14 | $2.41 | 218,400 | — | — |
| 2025-09-24 | $2.19 | $2.46 | 134,800 | — | — |
| 2025-09-23 | $2.37 | $2.66 | 92,800 | — | — |
| 2025-09-22 | $2.35 | $2.64 | 155,800 | — | — |
| 2025-09-19 | $2.47 | $2.78 | 120,000 | — | — |
| 2025-09-18 | $2.69 | $3.02 | 330,500 | — | — |
| 2025-09-17 | $2.30 | $2.59 | 128,500 | — | — |
| 2025-09-16 | $2.38 | $2.68 | 74,300 | — | — |
| 2025-09-15 | $2.36 | $2.65 | 156,100 | — | — |
| 2025-09-12 | $2.51 | $2.82 | 75,800 | — | — |
| 2025-09-11 | $2.64 | $2.97 | 100,900 | — | — |
| 2025-09-10 | $2.51 | $2.82 | 134,100 | — | — |
| 2025-09-09 | $2.57 | $2.89 | 236,400 | — | — |
| 2025-09-08 | $2.66 | $2.99 | 304,700 | — | — |
| 2025-09-05 | $2.79 | $3.13 | 271,300 | — | — |
| 2025-09-04 | $2.87 | $3.23 | 142,600 | — | — |
| 2025-09-03 | $2.92 | $3.28 | 303,300 | — | — |
| 2025-09-02 | $2.79 | $3.14 | 212,200 | — | — |
| 2025-08-29 | $2.92 | $3.28 | 211,000 | — | — |
| 2025-08-28 | $2.69 | $3.02 | 230,200 | — | — |
| 2025-08-27 | $2.83 | $3.18 | 682,500 | — | — |
| 2025-08-26 | $2.76 | $3.10 | 1,351,100 | — | — |
| 2025-08-25 | $2.19 | $2.46 | 241,200 | — | — |
| 2025-08-22 | $2.11 | $2.37 | 266,600 | — | — |
| 2025-08-21 | $2.26 | $2.26 | 403,900 | — | — |
| 2025-08-20 | $2.26 | $2.26 | 269,200 | — | — |
| 2025-08-19 | $2.15 | $2.15 | 208,200 | — | — |
| 2025-08-18 | $2.15 | $2.15 | 396,600 | — | — |
| 2025-08-15 | $2.34 | $2.34 | 440,100 | — | — |
| 2025-08-14 | $2.14 | $2.14 | 271,700 | — | — |
| 2025-08-13 | $2.00 | $2.00 | 321,100 | — | — |
| 2025-08-12 | $2.00 | $2.00 | 459,200 | — | — |
| 2025-08-11 | $1.74 | $1.74 | 479,300 | — | — |
| 2025-08-08 | $1.75 | $1.75 | 1,374,800 | — | — |
| 2025-08-07 | $1.90 | $1.90 | 60,175,800 | — | — |
| 2025-08-06 | $1.38 | $1.38 | 27,800 | — | — |
| 2025-08-05 | $1.45 | $1.45 | 10,700 | — | — |
| 2025-08-04 | $1.48 | $1.48 | 17,500 | — | — |
| 2025-08-01 | $1.50 | $1.50 | 15,700 | — | — |
| 2025-07-31 | $1.50 | $1.50 | 33,900 | — | — |
| 2025-07-30 | $1.49 | $1.49 | 31,600 | — | — |
| 2025-07-29 | $1.55 | $1.55 | 40,900 | — | — |
| 2025-07-28 | $1.57 | $1.57 | 33,000 | — | — |
| 2025-07-25 | $1.58 | $1.58 | 56,500 | — | — |
| 2025-07-24 | $1.58 | $1.58 | 28,400 | — | — |
| 2025-07-23 | $1.66 | $1.66 | 135,000 | — | — |
| 2025-07-22 | $1.66 | $1.66 | 124,600 | — | — |
| 2025-07-21 | $1.49 | $1.49 | 28,000 | — | — |
| 2025-07-18 | $1.46 | $1.46 | 29,100 | — | — |
| 2025-07-17 | $1.46 | $1.46 | 156,500 | — | — |
| 2025-07-16 | $1.49 | $1.49 | 25,100 | — | — |
| 2025-07-15 | $1.47 | $1.47 | 35,100 | — | — |
| 2025-07-14 | $1.49 | $1.49 | 14,100 | — | — |
| 2025-07-11 | $1.50 | $1.50 | 63,800 | — | — |
| 2025-07-10 | $1.51 | $1.51 | 22,200 | — | — |
| 2025-07-09 | $1.51 | $1.51 | 17,200 | — | — |
| 2025-07-08 | $1.50 | $1.50 | 59,900 | — | — |
| 2025-07-07 | $1.56 | $1.56 | 120,100 | — | — |
| 2025-07-03 | $1.43 | $1.43 | 42,800 | — | — |
| 2025-07-02 | $1.38 | $1.38 | 37,200 | — | — |
| 2025-07-01 | $1.40 | $1.40 | 36,100 | — | — |
| 2025-06-30 | $1.38 | $1.37 | 41,700 | — | — |
| 2025-06-27 | $1.39 | $1.39 | 32,500 | — | — |
| 2025-06-26 | $1.38 | $1.38 | 58,200 | — | — |
| 2025-06-25 | $1.36 | $1.36 | 15,300 | — | — |
| 2025-06-24 | $1.34 | $1.34 | 12,100 | — | — |
| 2025-06-23 | $1.33 | $1.33 | 26,800 | — | — |
| 2025-06-20 | $1.35 | $1.35 | 22,500 | — | — |
| 2025-06-18 | $1.36 | $1.36 | 39,600 | — | — |
| 2025-06-17 | $1.32 | $1.32 | 51,000 | — | — |
| 2025-06-16 | $1.36 | $1.36 | 18,900 | — | — |
| 2025-06-13 | $1.39 | $1.39 | 171,800 | — | — |
| 2025-06-12 | $1.43 | $1.43 | 20,100 | — | — |
| 2025-06-11 | $1.42 | $1.42 | 19,200 | — | — |
| 2025-06-10 | $1.44 | $1.44 | 43,800 | — | — |
| 2025-06-09 | $1.40 | $1.40 | 35,600 | — | — |
| 2025-06-06 | $1.41 | $1.41 | 32,900 | — | — |
| 2025-06-05 | $1.42 | $1.41 | 150,100 | — | — |
| 2025-06-04 | $1.42 | $1.42 | 93,800 | — | — |
| 2025-06-03 | $1.44 | $1.44 | 41,100 | — | — |
| 2025-06-02 | $1.41 | $1.41 | 165,900 | — | — |
| 2025-05-30 | $1.38 | $1.38 | 16,700 | — | — |
| 2025-05-29 | $1.38 | $1.38 | 18,800 | — | — |
| 2025-05-28 | $1.41 | $1.41 | 32,800 | — | — |
| 2025-05-27 | $1.38 | $1.38 | 47,500 | — | — |
| 2025-05-23 | $1.39 | $1.39 | 64,000 | — | — |
| 2025-05-22 | $1.39 | $1.39 | 25,800 | — | — |
| 2025-05-21 | $1.39 | $1.39 | 26,900 | — | — |
| 2025-05-20 | $1.39 | $1.39 | 34,000 | — | — |
| 2025-05-19 | $1.35 | $1.35 | 58,600 | — | — |
| 2025-05-16 | $1.35 | $1.35 | 241,100 | — | — |
| 2025-05-15 | $1.52 | $1.52 | 35,800 | — | — |
| 2025-05-14 | $1.50 | $1.50 | 27,200 | — | — |
| 2025-05-13 | $1.55 | $1.55 | 24,500 | — | — |
| 2025-05-12 | $1.57 | $1.57 | 50,200 | — | — |
| 2025-05-09 | $1.52 | $1.52 | 11,800 | — | — |
| 2025-05-08 | $1.53 | $1.52 | 25,900 | — | — |
| 2025-05-07 | $1.56 | $1.56 | 30,400 | — | — |
| 2025-05-06 | $1.42 | $1.42 | 21,900 | — | — |
| 2025-05-05 | $1.55 | $1.55 | 14,700 | — | — |
| 2025-05-02 | $1.54 | $1.54 | 24,700 | — | — |
| 2025-05-01 | $1.56 | $1.56 | 125,800 | — | — |
| 2025-04-30 | $1.55 | $1.55 | 13,900 | — | — |
| 2025-04-29 | $1.56 | $1.56 | 30,900 | — | — |
| 2025-04-28 | $1.54 | $1.54 | 17,600 | — | — |
| 2025-04-25 | $1.55 | $1.55 | 25,900 | — | — |
| 2025-04-24 | $1.55 | $1.55 | 14,200 | — | — |
| 2025-04-23 | $1.50 | $1.50 | 17,700 | — | — |
| 2025-04-22 | $1.52 | $1.52 | 78,400 | — | — |
| 2025-04-21 | $1.51 | $1.51 | 18,000 | — | — |
| 2025-04-17 | $1.47 | $1.47 | 22,600 | — | — |
| 2025-04-16 | $1.39 | $1.39 | 31,700 | — | — |
| 2025-04-15 | $1.49 | $1.49 | 27,500 | — | — |
| 2025-04-14 | $1.48 | $1.48 | 18,000 | — | — |
| 2025-04-11 | $1.42 | $1.42 | 75,000 | — | — |
| 2025-04-10 | $1.50 | $1.50 | 50,200 | — | — |
| 2025-04-09 | $1.45 | $1.45 | 43,900 | — | — |
| 2025-04-08 | $1.38 | $1.38 | 82,000 | — | — |
| 2025-04-07 | $1.44 | $1.44 | 62,500 | — | — |
| 2025-04-04 | $1.47 | $1.47 | 58,400 | — | — |
| 2025-04-03 | $1.54 | $1.54 | 31,400 | — | — |
| 2025-04-02 | $1.62 | $1.62 | 28,700 | — | — |
| 2025-04-01 | $1.56 | $1.56 | 41,600 | — | — |
| 2025-03-31 | $1.58 | $1.58 | 12,000 | — | — |
| 2025-03-28 | $1.56 | $1.56 | 50,900 | — | — |
| 2025-03-27 | $1.61 | $1.61 | 23,900 | — | — |
| 2025-03-26 | $1.62 | $1.62 | 41,800 | — | — |
| 2025-03-25 | $1.53 | $1.53 | 15,600 | — | — |
| 2025-03-24 | $1.52 | $1.52 | 26,800 | — | — |
| 2025-03-21 | $1.48 | $1.48 | 60,300 | — | — |
| 2025-03-20 | $1.47 | $1.47 | 30,500 | — | — |
| 2025-03-19 | $1.45 | $1.45 | 63,200 | — | — |
| 2025-03-18 | $1.41 | $1.41 | 40,800 | — | — |
| 2025-03-17 | $1.47 | $1.47 | 50,900 | — | — |
| 2025-03-14 | $1.49 | $1.49 | 118,400 | — | — |
| 2025-03-13 | $1.46 | $1.46 | 510,200 | — | — |
| 2025-03-12 | $1.35 | $1.35 | 105,400 | — | — |
| 2025-03-11 | $1.32 | $1.32 | 30,600 | — | — |
| 2025-03-10 | $1.29 | $1.29 | 59,400 | — | — |
| 2025-03-07 | $1.36 | $1.36 | 29,800 | — | — |
| 2025-03-06 | $1.38 | $1.38 | 68,100 | — | — |
| 2025-03-05 | $1.34 | $1.34 | 56,600 | — | — |
| 2025-03-04 | $1.31 | $1.31 | 105,000 | — | — |
| 2025-03-03 | $1.36 | $1.36 | 69,200 | — | — |
| 2025-02-28 | $1.39 | $1.39 | 33,900 | — | — |
| 2025-02-27 | $1.36 | $1.36 | 20,900 | — | — |
| 2025-02-26 | $1.41 | $1.41 | 76,600 | — | — |
| 2025-02-25 | $1.41 | $1.41 | 48,500 | — | — |
| 2025-02-24 | $1.38 | $1.38 | 54,800 | — | — |
| 2025-02-21 | $1.37 | $1.37 | 79,700 | — | — |
| 2025-02-20 | $1.43 | $1.43 | 116,600 | — | — |
| 2025-02-19 | $1.40 | $1.40 | 129,300 | — | — |
| 2025-02-18 | $1.42 | $1.42 | 543,500 | — | — |
| 2025-02-14 | $1.66 | $1.66 | 27,500 | — | — |
| 2025-02-13 | $1.70 | $1.70 | 32,100 | — | — |
| 2025-02-12 | $1.61 | $1.61 | 40,600 | — | — |
| 2025-02-11 | $1.65 | $1.65 | 21,300 | — | — |
| 2025-02-10 | $1.62 | $1.62 | 36,000 | — | — |
| 2025-02-07 | $1.58 | $1.58 | 108,900 | — | — |
| 2025-02-06 | $1.70 | $1.70 | 58,400 | — | — |
| 2025-02-05 | $1.68 | $1.68 | 48,800 | — | — |
| 2025-02-04 | $1.68 | $1.68 | 64,900 | — | — |
| 2025-02-03 | $1.74 | $1.74 | 37,100 | — | — |
| 2025-01-31 | $1.80 | $1.80 | 41,500 | — | — |
| 2025-01-30 | $1.80 | $1.80 | 68,500 | — | — |
| 2025-01-29 | $1.80 | $1.80 | 108,900 | — | — |
| 2025-01-28 | $1.83 | $1.83 | 47,300 | — | — |
| 2025-01-27 | $1.90 | $1.90 | 129,500 | — | — |
| 2025-01-24 | $2.19 | $2.19 | 170,600 | — | — |
| 2025-01-23 | $2.18 | $2.18 | 436,400 | — | — |
| 2025-01-22 | $1.85 | $1.85 | 42,600 | — | — |
| 2025-01-21 | $1.96 | $1.96 | 44,000 | — | — |
| 2025-01-17 | $1.86 | $1.86 | 105,200 | — | — |
| 2025-01-16 | $1.80 | $1.80 | 45,600 | — | — |
| 2025-01-15 | $1.81 | $1.81 | 142,600 | — | — |
| 2025-01-14 | $1.70 | $1.70 | 88,400 | — | — |
| 2025-01-13 | $1.83 | $1.83 | 28,100 | — | — |
| 2025-01-10 | $1.85 | $1.85 | 39,100 | — | — |
| 2025-01-08 | $1.85 | $1.85 | 66,600 | — | — |
| 2025-01-07 | $1.93 | $1.93 | 45,100 | — | — |
| 2025-01-06 | $1.97 | $1.97 | 47,300 | — | — |
| 2025-01-03 | $2.14 | $2.14 | 71,400 | — | — |
| 2025-01-02 | $2.15 | $2.15 | 26,400 | — | — |