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
- 2019-08-08 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 | 199,800 | — | — |
| 2025-12-30 | $1.13 | $1.13 | 97,700 | — | — |
| 2025-12-29 | $1.20 | $1.20 | 184,500 | — | — |
| 2025-12-26 | $1.34 | $1.34 | 61,000 | — | — |
| 2025-12-24 | $1.32 | $1.32 | 15,300 | — | — |
| 2025-12-23 | $1.29 | $1.29 | 153,000 | — | — |
| 2025-12-22 | $1.32 | $1.32 | 126,700 | — | — |
| 2025-12-19 | $1.45 | $1.45 | 115,600 | — | — |
| 2025-12-18 | $1.25 | $1.25 | 84,300 | — | — |
| 2025-12-17 | $1.30 | $1.30 | 80,800 | — | — |
| 2025-12-16 | $1.35 | $1.35 | 80,700 | — | — |
| 2025-12-15 | $1.40 | $1.40 | 73,700 | — | — |
| 2025-12-12 | $1.60 | $1.60 | 95,300 | — | — |
| 2025-12-11 | $1.67 | $1.67 | 43,400 | — | — |
| 2025-12-10 | $1.79 | $1.79 | 68,700 | — | — |
| 2025-12-09 | $1.81 | $1.81 | 60,900 | — | — |
| 2025-12-08 | $1.89 | $1.89 | 47,500 | — | — |
| 2025-12-05 | $1.98 | $1.98 | 50,300 | — | — |
| 2025-12-04 | $1.97 | $1.97 | 46,200 | — | — |
| 2025-12-03 | $2.02 | $2.02 | 99,100 | — | — |
| 2025-12-02 | $2.02 | $2.02 | 68,900 | — | — |
| 2025-12-01 | $2.01 | $2.01 | 34,200 | — | — |
| 2025-11-28 | $2.00 | $2.00 | 13,200 | — | — |
| 2025-11-26 | $1.98 | $1.98 | 16,000 | — | — |
| 2025-11-25 | $1.97 | $1.97 | 184,500 | — | — |
| 2025-11-24 | $1.93 | $1.93 | 50,600 | — | — |
| 2025-11-21 | $1.75 | $1.75 | 29,700 | — | — |
| 2025-11-20 | $1.71 | $1.71 | 67,500 | — | — |
| 2025-11-19 | $1.69 | $1.69 | 25,400 | — | — |
| 2025-11-18 | $1.74 | $1.74 | 62,900 | — | — |
| 2025-11-17 | $1.52 | $1.52 | 52,800 | — | — |
| 2025-11-14 | $1.55 | $1.55 | 137,700 | — | — |
| 2025-11-13 | $1.59 | $1.59 | 93,500 | — | — |
| 2025-11-12 | $1.68 | $1.68 | 61,900 | — | — |
| 2025-11-11 | $1.72 | $1.72 | 79,600 | — | — |
| 2025-11-10 | $1.77 | $1.77 | 65,500 | — | — |
| 2025-11-07 | $1.78 | $1.78 | 64,200 | — | — |
| 2025-11-06 | $1.69 | $1.69 | 72,900 | — | — |
| 2025-11-05 | $1.84 | $1.84 | 35,300 | — | — |
| 2025-11-04 | $1.72 | $1.72 | 67,200 | — | — |
| 2025-11-03 | $1.72 | $1.72 | 123,000 | — | — |
| 2025-10-31 | $1.95 | $1.95 | 16,400 | — | — |
| 2025-10-30 | $1.89 | $1.89 | 73,800 | — | — |
| 2025-10-29 | $1.93 | $1.93 | 122,500 | — | — |
| 2025-10-28 | $2.00 | $2.00 | 43,300 | — | — |
| 2025-10-27 | $2.09 | $2.09 | 37,900 | — | — |
| 2025-10-24 | $2.07 | $2.07 | 72,600 | — | — |
| 2025-10-23 | $1.99 | $1.99 | 23,000 | — | — |
| 2025-10-22 | $2.01 | $2.01 | 45,900 | — | — |
| 2025-10-21 | $2.02 | $2.02 | 26,800 | — | — |
| 2025-10-20 | $2.00 | $2.00 | 36,500 | — | — |
| 2025-10-17 | $1.98 | $1.98 | 144,100 | — | — |
| 2025-10-16 | $2.13 | $2.13 | 66,700 | — | — |
| 2025-10-15 | $2.17 | $2.17 | 64,500 | — | — |
| 2025-10-14 | $2.27 | $2.27 | 1,707,900 | — | — |
| 2025-10-13 | $2.04 | $2.04 | 92,600 | — | — |
| 2025-10-10 | $2.05 | $2.05 | 76,300 | — | — |
| 2025-10-09 | $2.13 | $2.13 | 58,300 | — | — |
| 2025-10-08 | $2.15 | $2.15 | 183,700 | — | — |
| 2025-10-07 | $2.04 | $2.04 | 133,200 | — | — |
| 2025-10-06 | $2.08 | $2.08 | 244,200 | — | — |
| 2025-10-03 | $2.13 | $2.13 | 92,300 | — | — |
| 2025-10-02 | $2.04 | $2.04 | 79,600 | — | — |
| 2025-10-01 | $2.04 | $2.04 | 111,500 | — | — |
| 2025-09-30 | $2.07 | $2.07 | 73,900 | — | — |
| 2025-09-29 | $2.15 | $2.15 | 110,100 | — | — |
| 2025-09-26 | $2.25 | $2.25 | 911,000 | — | — |
| 2025-09-25 | $2.04 | $2.04 | 63,900 | — | — |
| 2025-09-24 | $2.07 | $2.07 | 105,600 | — | — |
| 2025-09-23 | $2.18 | $2.18 | 35,400 | — | — |
| 2025-09-22 | $2.12 | $2.12 | 137,300 | — | — |
| 2025-09-19 | $2.22 | $2.22 | 383,500 | — | — |
| 2025-09-18 | $2.19 | $2.19 | 132,900 | — | — |
| 2025-09-17 | $2.15 | $2.15 | 306,000 | — | — |
| 2025-09-16 | $2.15 | $2.15 | 123,000 | — | — |
| 2025-09-15 | $2.19 | $2.19 | 99,400 | — | — |
| 2025-09-12 | $2.32 | $2.32 | 57,200 | — | — |
| 2025-09-11 | $2.33 | $2.33 | 57,400 | — | — |
| 2025-09-10 | $2.35 | $2.35 | 128,600 | — | — |
| 2025-09-09 | $2.26 | $2.26 | 275,100 | — | — |
| 2025-09-08 | $2.11 | $2.11 | 147,900 | — | — |
| 2025-09-05 | $2.41 | $2.41 | 80,700 | — | — |
| 2025-09-04 | $2.36 | $2.36 | 116,400 | — | — |
| 2025-09-03 | $2.55 | $2.55 | 122,100 | — | — |
| 2025-09-02 | $2.55 | $2.55 | 864,300 | — | — |
| 2025-08-29 | $3.94 | $3.94 | 74,600 | — | — |
| 2025-08-28 | $3.85 | $3.85 | 55,600 | — | — |
| 2025-08-27 | $3.80 | $3.80 | 45,500 | — | — |
| 2025-08-26 | $3.93 | $3.93 | 39,900 | — | — |
| 2025-08-25 | $3.84 | $3.84 | 36,100 | — | — |
| 2025-08-22 | $3.79 | $3.79 | 48,800 | — | — |
| 2025-08-21 | $3.61 | $3.61 | 142,000 | — | — |
| 2025-08-20 | $3.65 | $3.65 | 39,900 | — | — |
| 2025-08-19 | $3.61 | $3.61 | 83,500 | — | — |
| 2025-08-18 | $4.15 | $4.15 | 221,300 | — | — |
| 2025-08-15 | $3.48 | $3.48 | 26,500 | — | — |
| 2025-08-14 | $3.46 | $3.46 | 40,300 | — | — |
| 2025-08-13 | $3.56 | $3.56 | 77,800 | — | — |
| 2025-08-12 | $3.06 | $3.06 | 47,800 | — | — |
| 2025-08-11 | $3.23 | $3.23 | 48,900 | — | — |
| 2025-08-08 | $3.24 | $3.24 | 36,100 | — | — |
| 2025-08-07 | $3.25 | $3.25 | 54,900 | — | — |
| 2025-08-06 | $3.22 | $3.22 | 50,700 | — | — |
| 2025-08-05 | $3.29 | $3.29 | 38,500 | — | — |
| 2025-08-04 | $3.16 | $3.16 | 114,500 | — | — |
| 2025-08-01 | $3.12 | $3.12 | 71,500 | — | — |
| 2025-07-31 | $3.28 | $3.28 | 60,200 | — | — |
| 2025-07-30 | $3.25 | $3.25 | 82,800 | — | — |
| 2025-07-29 | $3.19 | $3.19 | 134,400 | — | — |
| 2025-07-28 | $3.29 | $3.29 | 188,900 | — | — |
| 2025-07-25 | $2.96 | $2.96 | 138,000 | — | — |
| 2025-07-24 | $3.16 | $3.16 | 205,000 | — | — |
| 2025-07-23 | $3.59 | $3.59 | 109,500 | — | — |
| 2025-07-22 | $3.74 | $3.74 | 1,010,100 | — | — |
| 2025-07-21 | $3.15 | $3.15 | 328,000 | — | — |
| 2025-07-18 | $3.03 | $3.03 | 762,300 | — | — |
| 2025-07-17 | $2.20 | $2.20 | 141,200 | — | — |
| 2025-07-16 | $2.14 | $2.14 | 351,800 | — | — |
| 2025-07-15 | $2.48 | $2.48 | 7,748,400 | — | — |
| 2025-07-14 | $2.24 | $2.24 | 101,300 | — | — |
| 2025-07-11 | $2.11 | $2.11 | 70,700 | — | — |
| 2025-07-10 | $2.16 | $2.16 | 61,400 | — | — |
| 2025-07-09 | $2.12 | $2.12 | 127,700 | — | — |
| 2025-07-08 | $1.89 | $1.89 | 29,600 | — | — |
| 2025-07-07 | $1.82 | $1.82 | 69,500 | — | — |
| 2025-07-03 | $1.98 | $1.98 | 20,400 | — | — |
| 2025-07-02 | $2.03 | $2.03 | 20,300 | — | — |
| 2025-07-01 | $2.05 | $2.05 | 131,900 | — | — |
| 2025-06-30 | $1.96 | $1.96 | 121,000 | — | — |
| 2025-06-27 | $1.85 | $1.85 | 20,000 | — | — |
| 2025-06-26 | $1.91 | $1.91 | 69,200 | — | — |
| 2025-06-25 | $1.88 | $1.88 | 154,100 | — | — |
| 2025-06-24 | $1.92 | $1.92 | 90,700 | — | — |
| 2025-06-23 | $2.01 | $2.01 | 166,400 | — | — |
| 2025-06-20 | $1.76 | $1.76 | 66,300 | — | — |
| 2025-06-18 | $1.79 | $1.79 | 31,400 | — | — |
| 2025-06-17 | $1.74 | $1.74 | 75,100 | — | — |
| 2025-06-16 | $1.76 | $1.76 | 9,100 | — | — |
| 2025-06-13 | $1.75 | $1.75 | 18,700 | — | — |
| 2025-06-12 | $1.76 | $1.76 | 27,000 | — | — |
| 2025-06-11 | $1.80 | $1.80 | 51,300 | — | — |
| 2025-06-10 | $2.01 | $2.01 | 86,600 | — | — |
| 2025-06-09 | $1.98 | $1.98 | 44,200 | — | — |
| 2025-06-06 | $2.08 | $2.08 | 106,100 | — | — |
| 2025-06-05 | $1.92 | $1.92 | 203,500 | — | — |
| 2025-06-04 | $2.06 | $2.06 | 182,900 | — | — |
| 2025-06-03 | $2.32 | $2.32 | 21,900 | — | — |
| 2025-06-02 | $2.24 | $2.24 | 12,000 | — | — |
| 2025-05-30 | $2.11 | $2.11 | 24,700 | — | — |
| 2025-05-29 | $2.28 | $2.28 | 18,600 | — | — |
| 2025-05-28 | $2.35 | $2.35 | 16,500 | — | — |
| 2025-05-27 | $2.38 | $2.38 | 47,400 | — | — |
| 2025-05-23 | $2.29 | $2.29 | 78,000 | — | — |
| 2025-05-22 | $2.49 | $2.49 | 141,600 | — | — |
| 2025-05-21 | $2.10 | $2.10 | 145,500 | — | — |
| 2025-05-20 | $2.33 | $2.33 | 79,400 | — | — |
| 2025-05-19 | $2.17 | $2.17 | 64,300 | — | — |
| 2025-05-16 | $2.04 | $2.04 | 94,900 | — | — |
| 2025-05-15 | $1.99 | $1.99 | 61,200 | — | — |
| 2025-05-14 | $2.02 | $2.02 | 160,600 | — | — |
| 2025-05-13 | $1.87 | $1.87 | 696,100 | — | — |
| 2025-05-12 | $1.52 | $1.52 | 50,600 | — | — |
| 2025-05-09 | $1.67 | $1.67 | 22,200 | — | — |
| 2025-05-08 | $1.66 | $1.66 | 16,700 | — | — |
| 2025-05-07 | $1.67 | $1.67 | 15,200 | — | — |
| 2025-05-06 | $1.69 | $1.69 | 54,000 | — | — |
| 2025-05-05 | $1.59 | $1.58 | 12,000 | — | — |
| 2025-05-02 | $1.60 | $1.60 | 20,800 | — | — |
| 2025-05-01 | $1.57 | $1.57 | 16,500 | — | — |
| 2025-04-30 | $1.49 | $1.49 | 23,400 | — | — |
| 2025-04-29 | $1.48 | $1.48 | 59,800 | — | — |
| 2025-04-28 | $1.56 | $1.56 | 12,800 | — | — |
| 2025-04-25 | $1.61 | $1.61 | 57,700 | — | — |
| 2025-04-24 | $1.69 | $1.69 | 17,300 | — | — |
| 2025-04-23 | $1.61 | $1.61 | 79,900 | — | — |
| 2025-04-22 | $1.49 | $1.49 | 41,700 | — | — |
| 2025-04-21 | $1.52 | $1.52 | 42,700 | — | — |
| 2025-04-17 | $1.56 | $1.56 | 56,800 | — | — |
| 2025-04-16 | $1.64 | $1.64 | 11,500 | — | — |
| 2025-04-15 | $1.74 | $1.74 | 42,500 | — | — |
| 2025-04-14 | $1.69 | $1.69 | 73,700 | — | — |
| 2025-04-11 | $1.64 | $1.64 | 53,700 | — | — |
| 2025-04-10 | $1.50 | $1.50 | 17,000 | — | — |
| 2025-04-09 | $1.57 | $1.57 | 22,200 | — | — |
| 2025-04-08 | $1.48 | $1.48 | 69,100 | — | — |
| 2025-04-07 | $1.39 | $1.39 | 64,600 | — | — |
| 2025-04-04 | $1.38 | $1.38 | 128,200 | — | — |
| 2025-04-03 | $1.53 | $1.53 | 90,400 | — | — |
| 2025-04-02 | $1.63 | $1.63 | 49,100 | — | — |
| 2025-04-01 | $1.72 | $1.72 | 78,500 | — | — |
| 2025-03-31 | $1.73 | $1.73 | 61,400 | — | — |
| 2025-03-28 | $1.77 | $1.77 | 50,100 | — | — |
| 2025-03-27 | $1.88 | $1.88 | 47,600 | — | — |
| 2025-03-26 | $2.01 | $2.01 | 73,400 | — | — |
| 2025-03-25 | $2.15 | $2.15 | 322,200 | — | — |
| 2025-03-24 | $1.87 | $1.87 | 79,800 | — | — |
| 2025-03-21 | $1.82 | $1.82 | 89,900 | — | — |
| 2025-03-20 | $1.73 | $1.73 | 75,200 | — | — |
| 2025-03-19 | $1.67 | $1.67 | 162,400 | — | — |
| 2025-03-18 | $1.54 | $1.54 | 36,900 | — | — |
| 2025-03-17 | $1.49 | $1.49 | 52,000 | — | — |
| 2025-03-14 | $1.55 | $1.55 | 33,500 | — | — |
| 2025-03-13 | $1.54 | $1.54 | 100,400 | — | — |
| 2025-03-12 | $1.57 | $1.57 | 111,600 | — | — |
| 2025-03-11 | $1.34 | $1.34 | 59,100 | — | — |
| 2025-03-10 | $1.31 | $1.31 | 299,000 | — | — |
| 2025-03-07 | $1.23 | $1.23 | 166,300 | — | — |
| 2025-03-06 | $1.30 | $1.30 | 149,300 | — | — |
| 2025-03-05 | $1.37 | $1.37 | 891,100 | — | — |
| 2025-03-04 | $1.08 | $1.08 | 421,600 | — | — |
| 2025-03-03 | $1.17 | $1.17 | 294,300 | — | — |
| 2025-02-28 | $1.16 | $1.16 | 195,000 | — | — |
| 2025-02-27 | $1.22 | $1.22 | 473,800 | — | — |
| 2025-02-26 | $1.37 | $1.37 | 192,100 | — | — |
| 2025-02-25 | $1.45 | $1.45 | 344,900 | — | — |
| 2025-02-24 | $1.60 | $1.60 | 172,100 | — | — |
| 2025-02-21 | $1.68 | $1.68 | 214,400 | — | — |
| 2025-02-20 | $1.80 | $1.80 | 153,500 | — | — |
| 2025-02-19 | $1.88 | $1.88 | 125,500 | — | — |
| 2025-02-18 | $1.93 | $1.93 | 142,300 | — | — |
| 2025-02-14 | $2.14 | $2.14 | 90,100 | — | — |
| 2025-02-13 | $2.05 | $2.05 | 145,400 | — | — |
| 2025-02-12 | $1.88 | $1.88 | 201,600 | — | — |
| 2025-02-11 | $1.97 | $1.97 | 167,600 | — | — |
| 2025-02-10 | $2.09 | $2.09 | 89,300 | — | — |
| 2025-02-07 | $2.16 | $2.16 | 173,900 | — | — |
| 2025-02-06 | $2.43 | $2.43 | 256,700 | — | — |
| 2025-02-05 | $2.65 | $2.65 | 1,253,200 | — | — |
| 2025-02-04 | $1.99 | $1.99 | 49,400 | — | — |
| 2025-02-03 | $2.02 | $2.02 | 30,800 | — | — |
| 2025-01-31 | $2.05 | $2.05 | 109,300 | — | — |
| 2025-01-30 | $2.21 | $2.21 | 66,400 | — | — |
| 2025-01-29 | $2.34 | $2.34 | 42,500 | — | — |
| 2025-01-28 | $2.47 | $2.47 | 26,400 | — | — |
| 2025-01-27 | $2.44 | $2.44 | 97,800 | — | — |
| 2025-01-24 | $2.50 | $2.50 | 213,100 | — | — |
| 2025-01-23 | $2.30 | $2.30 | 60,600 | — | — |
| 2025-01-22 | $2.32 | $2.32 | 111,500 | — | — |
| 2025-01-21 | $2.31 | $2.31 | 52,300 | — | — |
| 2025-01-17 | $2.30 | $2.30 | 62,300 | — | — |
| 2025-01-16 | $2.20 | $2.20 | 47,200 | — | — |
| 2025-01-15 | $2.14 | $2.14 | 33,400 | — | — |
| 2025-01-14 | $2.10 | $2.10 | 80,300 | — | — |
| 2025-01-13 | $2.07 | $2.07 | 45,500 | — | — |
| 2025-01-10 | $2.16 | $2.16 | 22,500 | — | — |
| 2025-01-08 | $2.17 | $2.17 | 115,000 | — | — |
| 2025-01-07 | $2.23 | $2.23 | 25,500 | — | — |
| 2025-01-06 | $2.26 | $2.26 | 96,100 | — | — |
| 2025-01-03 | $2.30 | $2.30 | 150,500 | — | — |
| 2025-01-02 | $2.20 | $2.20 | 63,500 | — | — |