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
- 2024-09-03 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 | $1.79 | $1.79 | 113,100 | — | — |
| 2025-12-30 | $1.90 | $1.90 | 81,200 | — | — |
| 2025-12-29 | $1.86 | $1.86 | 228,200 | — | — |
| 2025-12-26 | $1.91 | $1.91 | 168,400 | — | — |
| 2025-12-24 | $2.00 | $2.00 | 54,600 | — | — |
| 2025-12-23 | $1.94 | $1.94 | 285,600 | — | — |
| 2025-12-22 | $1.80 | $1.80 | 201,600 | — | — |
| 2025-12-19 | $1.75 | $1.75 | 80,700 | — | — |
| 2025-12-18 | $1.64 | $1.64 | 252,800 | — | — |
| 2025-12-17 | $1.77 | $1.77 | 303,900 | — | — |
| 2025-12-16 | $1.76 | $1.76 | 240,500 | — | — |
| 2025-12-15 | $1.67 | $1.67 | 314,300 | — | — |
| 2025-12-12 | $2.06 | $2.06 | 159,900 | — | — |
| 2025-12-11 | $2.24 | $2.24 | 112,800 | — | — |
| 2025-12-10 | $2.26 | $2.26 | 139,900 | — | — |
| 2025-12-09 | $2.30 | $2.30 | 191,100 | — | — |
| 2025-12-08 | $2.33 | $2.33 | 235,900 | — | — |
| 2025-12-05 | $2.25 | $2.25 | 146,200 | — | — |
| 2025-12-04 | $2.35 | $2.35 | 73,300 | — | — |
| 2025-12-03 | $2.48 | $2.48 | 257,700 | — | — |
| 2025-12-02 | $2.49 | $2.49 | 132,600 | — | — |
| 2025-12-01 | $2.69 | $2.69 | 175,100 | — | — |
| 2025-11-28 | $2.65 | $2.65 | 179,100 | — | — |
| 2025-11-26 | $2.74 | $2.74 | 139,000 | — | — |
| 2025-11-25 | $2.74 | $2.74 | 414,100 | — | — |
| 2025-11-24 | $2.65 | $2.65 | 458,800 | — | — |
| 2025-11-21 | $2.34 | $2.34 | 86,100 | — | — |
| 2025-11-20 | $2.41 | $2.41 | 650,000 | — | — |
| 2025-11-19 | $2.72 | $2.72 | 272,200 | — | — |
| 2025-11-18 | $2.80 | $2.80 | 344,900 | — | — |
| 2025-11-17 | $2.54 | $2.54 | 815,300 | — | — |
| 2025-11-14 | $3.01 | $3.01 | 392,400 | — | — |
| 2025-11-13 | $3.10 | $3.10 | 491,000 | — | — |
| 2025-11-12 | $3.38 | $3.38 | 469,000 | — | — |
| 2025-11-11 | $3.22 | $3.22 | 410,400 | — | — |
| 2025-11-10 | $3.39 | $3.39 | 1,166,700 | — | — |
| 2025-11-07 | $3.38 | $3.38 | 780,500 | — | — |
| 2025-11-06 | $2.91 | $2.91 | 505,000 | — | — |
| 2025-11-05 | $2.95 | $2.95 | 1,461,200 | — | — |
| 2025-11-04 | $2.46 | $2.46 | 1,920,000 | — | — |
| 2025-11-03 | $2.37 | $2.37 | 31,669,200 | — | — |
| 2025-10-31 | $3.78 | $3.78 | 1,223,700 | — | — |
| 2025-10-30 | $2.89 | $2.89 | 515,000 | — | — |
| 2025-10-29 | $2.51 | $2.51 | 884,600 | — | — |
| 2025-10-28 | $2.19 | $2.19 | 1,582,900 | — | — |
| 2025-10-27 | $1.90 | $1.90 | 338,200 | — | — |
| 2025-10-24 | $1.65 | $1.65 | 139,000 | — | — |
| 2025-10-23 | $1.69 | $1.69 | 174,800 | — | — |
| 2025-10-22 | $1.61 | $1.61 | 408,500 | — | — |
| 2025-10-21 | $1.81 | $1.81 | 186,000 | — | — |
| 2025-10-20 | $1.85 | $1.85 | 127,600 | — | — |
| 2025-10-17 | $1.85 | $1.85 | 342,100 | — | — |
| 2025-10-16 | $1.92 | $1.92 | 616,300 | — | — |
| 2025-10-15 | $1.78 | $1.78 | 567,300 | — | — |
| 2025-10-14 | $1.71 | $1.71 | 60,400 | — | — |
| 2025-10-13 | $1.72 | $1.72 | 71,700 | — | — |
| 2025-10-10 | $1.71 | $1.71 | 144,400 | — | — |
| 2025-10-09 | $1.73 | $1.73 | 124,400 | — | — |
| 2025-10-08 | $1.73 | $1.73 | 184,900 | — | — |
| 2025-10-07 | $1.71 | $1.71 | 159,100 | — | — |
| 2025-10-06 | $1.65 | $1.65 | 152,400 | — | — |
| 2025-10-03 | $1.57 | $1.57 | 521,600 | — | — |
| 2025-10-02 | $1.64 | $1.64 | 121,600 | — | — |
| 2025-10-01 | $1.67 | $1.67 | 209,500 | — | — |
| 2025-09-30 | $1.68 | $1.68 | 268,100 | — | — |
| 2025-09-29 | $1.71 | $1.71 | 289,700 | — | — |
| 2025-09-26 | $1.61 | $1.61 | 109,700 | — | — |
| 2025-09-25 | $1.60 | $1.60 | 74,500 | — | — |
| 2025-09-24 | $1.65 | $1.65 | 137,700 | — | — |
| 2025-09-23 | $1.62 | $1.62 | 47,000 | — | — |
| 2025-09-22 | $1.65 | $1.65 | 98,500 | — | — |
| 2025-09-19 | $1.62 | $1.62 | 340,200 | — | — |
| 2025-09-18 | $1.66 | $1.66 | 59,900 | — | — |
| 2025-09-17 | $1.62 | $1.62 | 37,800 | — | — |
| 2025-09-16 | $1.58 | $1.58 | 84,900 | — | — |
| 2025-09-15 | $1.60 | $1.60 | 34,700 | — | — |
| 2025-09-12 | $1.61 | $1.61 | 221,000 | — | — |
| 2025-09-11 | $1.59 | $1.59 | 80,100 | — | — |
| 2025-09-10 | $1.63 | $1.63 | 46,300 | — | — |
| 2025-09-09 | $1.69 | $1.69 | 202,600 | — | — |
| 2025-09-08 | $1.68 | $1.68 | 80,000 | — | — |
| 2025-09-05 | $1.67 | $1.67 | 75,600 | — | — |
| 2025-09-04 | $1.68 | $1.68 | 272,800 | — | — |
| 2025-09-03 | $1.70 | $1.70 | 45,600 | — | — |
| 2025-09-02 | $1.70 | $1.70 | 34,700 | — | — |
| 2025-08-29 | $1.72 | $1.72 | 152,300 | — | — |
| 2025-08-28 | $1.73 | $1.73 | 147,700 | — | — |
| 2025-08-27 | $1.60 | $1.60 | 130,100 | — | — |
| 2025-08-26 | $1.74 | $1.74 | 209,200 | — | — |
| 2025-08-25 | $1.76 | $1.76 | 145,800 | — | — |
| 2025-08-22 | $1.80 | $1.80 | 176,800 | — | — |
| 2025-08-21 | $1.86 | $1.86 | 108,000 | — | — |
| 2025-08-20 | $1.86 | $1.86 | 144,000 | — | — |
| 2025-08-19 | $1.85 | $1.85 | 243,900 | — | — |
| 2025-08-18 | $1.92 | $1.92 | 487,800 | — | — |
| 2025-08-15 | $1.70 | $1.70 | 237,700 | — | — |
| 2025-08-14 | $1.71 | $1.71 | 1,456,000 | — | — |
| 2025-08-13 | $1.38 | $1.38 | 281,000 | — | — |
| 2025-08-12 | $1.34 | $1.34 | 485,000 | — | — |
| 2025-08-11 | $1.53 | $1.53 | 63,000 | — | — |
| 2025-08-08 | $1.52 | $1.52 | 238,000 | — | — |
| 2025-08-07 | $1.63 | $1.63 | 121,600 | — | — |
| 2025-08-06 | $1.53 | $1.53 | 335,600 | — | — |
| 2025-08-05 | $1.76 | $1.76 | 147,700 | — | — |
| 2025-08-04 | $1.73 | $1.73 | 195,400 | — | — |
| 2025-08-01 | $1.99 | $1.99 | 695,300 | — | — |
| 2025-07-31 | $1.80 | $1.80 | 316,600 | — | — |
| 2025-07-30 | $2.06 | $2.06 | 340,300 | — | — |
| 2025-07-29 | $2.27 | $2.27 | 1,147,200 | — | — |
| 2025-07-28 | $2.16 | $2.16 | 644,000 | — | — |
| 2025-07-25 | $2.29 | $2.29 | 519,100 | — | — |
| 2025-07-24 | $2.22 | $2.22 | 534,500 | — | — |
| 2025-07-23 | $2.24 | $2.24 | 1,129,100 | — | — |
| 2025-07-22 | $1.87 | $1.87 | 1,888,800 | — | — |
| 2025-07-21 | $1.65 | $1.65 | 1,059,700 | — | — |
| 2025-07-18 | $1.45 | $1.45 | 549,200 | — | — |
| 2025-07-17 | $1.52 | $1.52 | 329,700 | — | — |
| 2025-07-16 | $1.51 | $1.51 | 319,400 | — | — |
| 2025-07-15 | $1.48 | $1.48 | 419,000 | — | — |
| 2025-07-14 | $1.49 | $1.49 | 773,600 | — | — |
| 2025-07-11 | $1.57 | $1.57 | 1,470,000 | — | — |
| 2025-07-10 | $1.35 | $1.35 | 3,141,000 | — | — |
| 2025-07-09 | $2.03 | $2.03 | 2,404,500 | — | — |
| 2025-07-08 | $2.11 | $2.11 | 3,933,800 | — | — |
| 2025-07-07 | $1.99 | $1.99 | 33,207,000 | — | — |
| 2025-07-03 | $1.04 | $1.04 | 797,600 | — | — |
| 2025-07-02 | $0.90 | $0.90 | 2,516,100 | — | — |
| 2025-07-01 | $1.05 | $1.05 | 3,662,700 | — | — |
| 2025-06-30 | $0.82 | $0.82 | 3,221,400 | — | — |
| 2025-06-27 | $0.67 | $0.67 | 1,593,100 | — | — |
| 2025-06-26 | $0.60 | $0.60 | 1,110,900 | — | — |
| 2025-06-25 | $0.60 | $0.60 | 5,157,500 | — | — |
| 2025-06-24 | $0.56 | $0.56 | 20,864,600 | — | — |
| 2025-06-23 | $0.50 | $0.50 | 119,245,200 | — | — |
| 2025-06-20 | $0.43 | $0.43 | 3,264,600 | — | — |
| 2025-06-18 | $0.36 | $0.36 | 3,332,600 | — | — |
| 2025-06-17 | $0.37 | $0.37 | 893,400 | — | — |
| 2025-06-16 | $0.41 | $0.41 | 563,600 | — | — |
| 2025-06-13 | $0.43 | $0.43 | 571,600 | — | — |
| 2025-06-12 | $0.47 | $0.47 | 419,100 | — | — |
| 2025-06-11 | $0.48 | $0.48 | 954,900 | — | — |
| 2025-06-10 | $0.50 | $0.50 | 1,559,100 | — | — |
| 2025-06-09 | $0.51 | $0.51 | 1,255,800 | — | — |
| 2025-06-06 | $0.50 | $0.50 | 291,200 | — | — |
| 2025-06-05 | $0.50 | $0.50 | 228,800 | — | — |
| 2025-06-04 | $0.51 | $0.51 | 913,600 | — | — |
| 2025-06-03 | $0.51 | $0.51 | 1,116,900 | — | — |
| 2025-06-02 | $0.60 | $0.60 | 741,900 | — | — |
| 2025-05-30 | $0.58 | $0.58 | 1,277,600 | — | — |
| 2025-05-29 | $0.58 | $0.58 | 2,412,600 | — | — |
| 2025-05-28 | $0.52 | $0.52 | 10,626,000 | — | — |
| 2025-05-27 | $0.49 | $0.49 | 17,321,500 | — | — |
| 2025-05-23 | $0.50 | $0.50 | 881,600 | — | — |
| 2025-05-22 | $0.52 | $0.52 | 1,837,000 | — | — |
| 2025-05-21 | $0.52 | $0.52 | 827,300 | — | — |
| 2025-05-20 | $0.64 | $0.64 | 628,500 | — | — |
| 2025-05-19 | $0.79 | $0.79 | 254,100 | — | — |
| 2025-05-16 | $0.86 | $0.86 | 588,200 | — | — |
| 2025-05-15 | $0.88 | $0.88 | 262,000 | — | — |
| 2025-05-14 | $1.00 | $1.00 | 305,000 | — | — |
| 2025-05-13 | $1.11 | $1.11 | 1,256,200 | — | — |
| 2025-05-12 | $1.04 | $1.04 | 371,700 | — | — |
| 2025-05-09 | $1.19 | $1.19 | 399,700 | — | — |
| 2025-05-08 | $1.26 | $1.26 | 96,400 | — | — |
| 2025-05-07 | $1.26 | $1.26 | 38,400 | — | — |
| 2025-05-06 | $1.27 | $1.27 | 131,700 | — | — |
| 2025-05-05 | $1.36 | $1.36 | 127,600 | — | — |
| 2025-05-02 | $1.41 | $1.41 | 39,600 | — | — |
| 2025-05-01 | $1.41 | $1.41 | 69,800 | — | — |
| 2025-04-30 | $1.44 | $1.44 | 47,500 | — | — |
| 2025-04-29 | $1.46 | $1.46 | 33,100 | — | — |
| 2025-04-28 | $1.45 | $1.45 | 35,300 | — | — |
| 2025-04-25 | $1.53 | $1.53 | 57,600 | — | — |
| 2025-04-24 | $1.55 | $1.55 | 108,700 | — | — |
| 2025-04-23 | $1.51 | $1.51 | 76,700 | — | — |
| 2025-04-22 | $1.46 | $1.46 | 82,400 | — | — |
| 2025-04-21 | $1.40 | $1.40 | 80,600 | — | — |
| 2025-04-17 | $1.54 | $1.54 | 46,000 | — | — |
| 2025-04-16 | $1.47 | $1.47 | 24,600 | — | — |
| 2025-04-15 | $1.50 | $1.50 | 56,200 | — | — |
| 2025-04-14 | $1.59 | $1.59 | 24,300 | — | — |
| 2025-04-11 | $1.59 | $1.59 | 19,500 | — | — |
| 2025-04-10 | $1.51 | $1.51 | 25,800 | — | — |
| 2025-04-09 | $1.55 | $1.55 | 81,700 | — | — |
| 2025-04-08 | $1.33 | $1.33 | 112,500 | — | — |
| 2025-04-07 | $1.43 | $1.43 | 33,100 | — | — |
| 2025-04-04 | $1.52 | $1.52 | 90,800 | — | — |
| 2025-04-03 | $1.63 | $1.63 | 35,200 | — | — |
| 2025-04-02 | $1.61 | $1.61 | 69,400 | — | — |
| 2025-04-01 | $1.57 | $1.57 | 185,400 | — | — |
| 2025-03-31 | $1.51 | $1.51 | 70,600 | — | — |
| 2025-03-28 | $1.46 | $1.46 | 94,500 | — | — |
| 2025-03-27 | $1.51 | $1.51 | 398,600 | — | — |
| 2025-03-26 | $1.73 | $1.73 | 48,900 | — | — |
| 2025-03-25 | $1.69 | $1.69 | 227,300 | — | — |
| 2025-03-24 | $1.78 | $1.78 | 163,800 | — | — |
| 2025-03-21 | $1.72 | $1.72 | 210,900 | — | — |
| 2025-03-20 | $1.78 | $1.78 | 212,300 | — | — |
| 2025-03-19 | $1.81 | $1.81 | 201,200 | — | — |
| 2025-03-18 | $1.78 | $1.78 | 2,304,100 | — | — |
| 2025-03-17 | $2.57 | $2.57 | 2,260,600 | — | — |
| 2025-03-14 | $2.03 | $2.03 | 1,424,000 | — | — |
| 2025-03-13 | $3.46 | $3.46 | 1,015,800 | — | — |
| 2025-03-12 | $2.99 | $2.99 | 650,600 | — | — |
| 2025-03-11 | $2.78 | $2.78 | 733,600 | — | — |
| 2025-03-10 | $2.63 | $2.63 | 755,300 | — | — |
| 2025-03-07 | $2.25 | $2.25 | 288,000 | — | — |
| 2025-03-06 | $2.20 | $2.20 | 240,600 | — | — |
| 2025-03-05 | $2.15 | $2.15 | 146,600 | — | — |
| 2025-03-04 | $2.11 | $2.11 | 116,100 | — | — |
| 2025-03-03 | $2.10 | $2.10 | 207,300 | — | — |
| 2025-02-28 | $1.94 | $1.94 | 339,500 | — | — |
| 2025-02-27 | $2.04 | $2.04 | 357,100 | — | — |
| 2025-02-26 | $2.04 | $2.04 | 220,000 | — | — |
| 2025-02-25 | $1.88 | $1.88 | 275,800 | — | — |
| 2025-02-24 | $1.89 | $1.89 | 212,100 | — | — |
| 2025-02-21 | $1.83 | $1.83 | 266,800 | — | — |
| 2025-02-20 | $1.87 | $1.87 | 702,300 | — | — |
| 2025-02-19 | $1.58 | $1.58 | 6,594,900 | — | — |
| 2025-02-18 | $1.70 | $1.70 | 397,900 | — | — |
| 2025-02-14 | $1.49 | $1.49 | 211,200 | — | — |
| 2025-02-13 | $1.51 | $1.51 | 359,200 | — | — |
| 2025-02-12 | $1.34 | $1.34 | 177,300 | — | — |
| 2025-02-11 | $1.32 | $1.32 | 219,100 | — | — |
| 2025-02-10 | $1.42 | $1.42 | 141,300 | — | — |
| 2025-02-07 | $1.35 | $1.35 | 151,800 | — | — |
| 2025-02-06 | $1.41 | $1.41 | 167,300 | — | — |
| 2025-02-05 | $1.49 | $1.49 | 263,800 | — | — |
| 2025-02-04 | $1.53 | $1.53 | 121,200 | — | — |
| 2025-02-03 | $1.60 | $1.60 | 209,200 | — | — |
| 2025-01-31 | $1.63 | $1.63 | 165,200 | — | — |
| 2025-01-30 | $1.60 | $1.60 | 170,700 | — | — |
| 2025-01-29 | $1.71 | $1.71 | 238,700 | — | — |
| 2025-01-28 | $1.65 | $1.65 | 168,300 | — | — |
| 2025-01-27 | $1.69 | $1.69 | 251,300 | — | — |
| 2025-01-24 | $1.83 | $1.83 | 411,200 | — | — |
| 2025-01-23 | $1.90 | $1.90 | 430,300 | — | — |
| 2025-01-22 | $2.05 | $2.05 | 556,100 | — | — |
| 2025-01-21 | $2.13 | $2.13 | 443,300 | — | — |
| 2025-01-17 | $2.22 | $2.22 | 319,700 | — | — |
| 2025-01-16 | $2.24 | $2.24 | 665,400 | — | — |
| 2025-01-15 | $2.20 | $2.20 | 1,146,100 | — | — |
| 2025-01-14 | $2.81 | $2.81 | 802,700 | — | — |
| 2025-01-13 | $2.82 | $2.82 | 2,228,300 | — | — |
| 2025-01-10 | $2.86 | $2.86 | 3,617,600 | — | — |
| 2025-01-08 | $3.92 | $3.92 | 293,274,500 | — | — |
| 2025-01-07 | $1.39 | $1.39 | 136,200 | — | — |
| 2025-01-06 | $1.42 | $1.42 | 255,500 | — | — |
| 2025-01-03 | $1.52 | $1.52 | 426,500 | — | — |
| 2025-01-02 | $1.57 | $1.57 | 1,970,600 | — | — |