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
- 2021-09-14 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 | $1.56 | $1.56 | 58,300 | — | — |
| 2025-12-30 | $1.53 | $1.53 | 32,100 | — | — |
| 2025-12-29 | $1.47 | $1.47 | 41,300 | — | — |
| 2025-12-26 | $1.54 | $1.54 | 15,800 | — | — |
| 2025-12-24 | $1.59 | $1.59 | 11,200 | — | — |
| 2025-12-23 | $1.52 | $1.52 | 84,400 | — | — |
| 2025-12-22 | $1.53 | $1.53 | 58,200 | — | — |
| 2025-12-19 | $1.69 | $1.69 | 108,200 | — | — |
| 2025-12-18 | $1.58 | $1.58 | 272,300 | — | — |
| 2025-12-17 | $1.56 | $1.56 | 154,900 | — | — |
| 2025-12-16 | $1.63 | $1.63 | 111,200 | — | — |
| 2025-12-15 | $1.81 | $1.81 | 46,000 | — | — |
| 2025-12-12 | $1.73 | $1.73 | 54,300 | — | — |
| 2025-12-11 | $1.84 | $1.84 | 375,700 | — | — |
| 2025-12-10 | $2.08 | $2.08 | 123,000 | — | — |
| 2025-12-09 | $2.12 | $2.12 | 106,200 | — | — |
| 2025-12-08 | $2.05 | $2.05 | 94,600 | — | — |
| 2025-12-05 | $1.99 | $1.99 | 80,900 | — | — |
| 2025-12-04 | $1.93 | $1.93 | 182,700 | — | — |
| 2025-12-03 | $1.72 | $1.72 | 243,600 | — | — |
| 2025-12-02 | $1.58 | $1.58 | 148,800 | — | — |
| 2025-12-01 | $1.80 | $1.80 | 180,000 | — | — |
| 2025-11-28 | $2.11 | $2.11 | 104,100 | — | — |
| 2025-11-26 | $1.88 | $1.88 | 38,500 | — | — |
| 2025-11-25 | $1.82 | $1.82 | 97,500 | — | — |
| 2025-11-24 | $1.81 | $1.81 | 266,700 | — | — |
| 2025-11-21 | $1.52 | $1.52 | 210,800 | — | — |
| 2025-11-20 | $1.62 | $1.62 | 289,400 | — | — |
| 2025-11-19 | $1.75 | $1.75 | 189,400 | — | — |
| 2025-11-18 | $1.82 | $1.82 | 202,400 | — | — |
| 2025-11-17 | $1.86 | $1.86 | 415,800 | — | — |
| 2025-11-14 | $2.27 | $2.27 | 129,300 | — | — |
| 2025-11-13 | $2.20 | $2.20 | 208,900 | — | — |
| 2025-11-12 | $2.10 | $2.10 | 624,900 | — | — |
| 2025-11-11 | $2.51 | $2.51 | 382,900 | — | — |
| 2025-11-10 | $2.65 | $2.65 | 399,200 | — | — |
| 2025-11-07 | $2.93 | $2.93 | 469,800 | — | — |
| 2025-11-06 | $2.76 | $2.76 | 691,200 | — | — |
| 2025-11-05 | $2.56 | $2.56 | 420,700 | — | — |
| 2025-11-04 | $2.29 | $2.29 | 854,400 | — | — |
| 2025-11-03 | $3.05 | $3.05 | 1,068,200 | — | — |
| 2025-10-31 | $2.42 | $2.42 | 394,800 | — | — |
| 2025-10-30 | $2.55 | $2.55 | 451,800 | — | — |
| 2025-10-29 | $2.46 | $2.46 | 354,600 | — | — |
| 2025-10-28 | $2.47 | $2.47 | 381,900 | — | — |
| 2025-10-27 | $2.28 | $2.28 | 197,100 | — | — |
| 2025-10-24 | $2.38 | $2.38 | 812,200 | — | — |
| 2025-10-23 | $2.33 | $2.33 | 382,600 | — | — |
| 2025-10-22 | $2.33 | $2.33 | 873,200 | — | — |
| 2025-10-21 | $1.87 | $1.87 | 479,800 | — | — |
| 2025-10-20 | $1.99 | $1.99 | 454,400 | — | — |
| 2025-10-17 | $1.75 | $1.75 | 421,300 | — | — |
| 2025-10-16 | $1.61 | $1.61 | 286,100 | — | — |
| 2025-10-15 | $1.69 | $1.69 | 445,500 | — | — |
| 2025-10-14 | $1.68 | $1.68 | 485,400 | — | — |
| 2025-10-13 | $1.50 | $1.50 | 313,200 | — | — |
| 2025-10-10 | $1.29 | $1.29 | 92,900 | — | — |
| 2025-10-09 | $1.23 | $1.23 | 291,400 | — | — |
| 2025-10-08 | $1.30 | $1.30 | 220,700 | — | — |
| 2025-10-07 | $1.26 | $1.26 | 216,600 | — | — |
| 2025-10-06 | $1.40 | $1.40 | 211,700 | — | — |
| 2025-10-03 | $1.31 | $1.31 | 122,400 | — | — |
| 2025-10-02 | $1.32 | $1.32 | 116,800 | — | — |
| 2025-10-01 | $1.34 | $1.34 | 968,400 | — | — |
| 2025-09-30 | $1.15 | $1.15 | 66,300 | — | — |
| 2025-09-29 | $1.19 | $1.19 | 37,200 | — | — |
| 2025-09-26 | $1.20 | $1.20 | 111,100 | — | — |
| 2025-09-25 | $1.15 | $1.15 | 7,700 | — | — |
| 2025-09-24 | $1.19 | $1.19 | 37,900 | — | — |
| 2025-09-23 | $1.18 | $1.18 | 25,400 | — | — |
| 2025-09-22 | $1.16 | $1.16 | 60,900 | — | — |
| 2025-09-19 | $1.11 | $1.11 | 33,700 | — | — |
| 2025-09-18 | $1.12 | $1.12 | 31,100 | — | — |
| 2025-09-17 | $1.17 | $1.17 | 47,500 | — | — |
| 2025-09-16 | $1.12 | $1.12 | 146,200 | — | — |
| 2025-09-15 | $1.05 | $1.05 | 24,000 | — | — |
| 2025-09-12 | $1.05 | $1.05 | 14,100 | — | — |
| 2025-09-11 | $1.04 | $1.04 | 11,200 | — | — |
| 2025-09-10 | $1.05 | $1.05 | 22,500 | — | — |
| 2025-09-09 | $1.03 | $1.03 | 5,800 | — | — |
| 2025-09-08 | $1.00 | $1.00 | 96,700 | — | — |
| 2025-09-05 | $1.05 | $1.05 | 23,000 | — | — |
| 2025-09-04 | $1.08 | $1.08 | 37,200 | — | — |
| 2025-09-03 | $1.08 | $1.08 | 55,500 | — | — |
| 2025-09-02 | $1.07 | $1.07 | 27,900 | — | — |
| 2025-08-29 | $1.05 | $1.05 | 62,400 | — | — |
| 2025-08-28 | $0.96 | $0.96 | 104,200 | — | — |
| 2025-08-27 | $0.94 | $0.94 | 4,800 | — | — |
| 2025-08-26 | $0.97 | $0.97 | 2,000 | — | — |
| 2025-08-25 | $0.97 | $0.97 | 1,300 | — | — |
| 2025-08-22 | $0.97 | $0.97 | 4,600 | — | — |
| 2025-08-21 | $0.88 | $0.88 | 2,000 | — | — |
| 2025-08-20 | $0.90 | $0.90 | 3,700 | — | — |
| 2025-08-19 | $0.92 | $0.92 | 6,900 | — | — |
| 2025-08-18 | $0.92 | $0.92 | 12,500 | — | — |
| 2025-08-15 | $0.91 | $0.91 | 20,000 | — | — |
| 2025-08-14 | $0.86 | $0.86 | 2,200 | — | — |
| 2025-08-13 | $0.85 | $0.85 | 3,500 | — | — |
| 2025-08-12 | $0.87 | $0.87 | 4,400 | — | — |
| 2025-08-11 | $0.87 | $0.87 | 8,000 | — | — |
| 2025-08-08 | $0.82 | $0.82 | 14,000 | — | — |
| 2025-08-07 | $0.84 | $0.84 | 31,500 | — | — |
| 2025-08-06 | $0.84 | $0.84 | 1,100 | — | — |
| 2025-08-05 | $0.85 | $0.85 | 9,100 | — | — |
| 2025-08-04 | $0.83 | $0.83 | 21,000 | — | — |
| 2025-08-01 | $0.86 | $0.86 | 10,900 | — | — |
| 2025-07-31 | $0.84 | $0.84 | 7,900 | — | — |
| 2025-07-30 | $0.88 | $0.88 | 20,400 | — | — |
| 2025-07-29 | $0.94 | $0.94 | 8,200 | — | — |
| 2025-07-28 | $0.92 | $0.92 | 15,300 | — | — |
| 2025-07-25 | $0.91 | $0.91 | 17,000 | — | — |
| 2025-07-24 | $0.95 | $0.95 | 12,100 | — | — |
| 2025-07-23 | $0.90 | $0.90 | 76,000 | — | — |
| 2025-07-22 | $0.87 | $0.87 | 22,600 | — | — |
| 2025-07-21 | $0.84 | $0.84 | 13,800 | — | — |
| 2025-07-18 | $0.85 | $0.85 | 5,100 | — | — |
| 2025-07-17 | $0.82 | $0.82 | 19,700 | — | — |
| 2025-07-16 | $0.85 | $0.85 | 14,700 | — | — |
| 2025-07-15 | $0.85 | $0.85 | 40,300 | — | — |
| 2025-07-14 | $0.89 | $0.89 | 8,400 | — | — |
| 2025-07-11 | $0.88 | $0.88 | 4,200 | — | — |
| 2025-07-10 | $0.92 | $0.92 | 7,100 | — | — |
| 2025-07-09 | $0.88 | $0.88 | 4,300 | — | — |
| 2025-07-08 | $0.87 | $0.87 | 14,200 | — | — |
| 2025-07-07 | $0.88 | $0.88 | 38,800 | — | — |
| 2025-07-03 | $0.88 | $0.88 | 16,900 | — | — |
| 2025-07-02 | $0.88 | $0.88 | 9,300 | — | — |
| 2025-07-01 | $0.86 | $0.86 | 4,400 | — | — |
| 2025-06-30 | $0.96 | $0.96 | 22,800 | — | — |
| 2025-06-27 | $0.88 | $0.88 | 7,100 | — | — |
| 2025-06-26 | $0.94 | $0.94 | 18,900 | — | — |
| 2025-06-25 | $0.93 | $0.93 | 19,800 | — | — |
| 2025-06-24 | $0.96 | $0.96 | 4,600 | — | — |
| 2025-06-23 | $0.92 | $0.92 | 11,600 | — | — |
| 2025-06-20 | $0.99 | $0.99 | 44,700 | — | — |
| 2025-06-18 | $0.93 | $0.93 | 22,000 | — | — |
| 2025-06-17 | $0.90 | $0.90 | 89,900 | — | — |
| 2025-06-16 | $0.95 | $0.95 | 39,000 | — | — |
| 2025-06-13 | $0.96 | $0.96 | 18,500 | — | — |
| 2025-06-12 | $1.01 | $1.01 | 28,100 | — | — |
| 2025-06-11 | $1.00 | $1.00 | 6,600 | — | — |
| 2025-06-10 | $1.04 | $1.04 | 36,200 | — | — |
| 2025-06-09 | $0.99 | $0.99 | 72,000 | — | — |
| 2025-06-06 | $1.07 | $1.07 | 70,500 | — | — |
| 2025-06-05 | $1.06 | $1.06 | 114,300 | — | — |
| 2025-06-04 | $0.99 | $0.99 | 240,300 | — | — |
| 2025-06-03 | $0.83 | $0.83 | 9,558,000 | — | — |
| 2025-06-02 | $0.97 | $0.97 | 20,100 | — | — |
| 2025-05-30 | $1.01 | $1.01 | 12,300 | — | — |
| 2025-05-29 | $1.02 | $1.02 | 6,600 | — | — |
| 2025-05-28 | $0.97 | $0.97 | 3,300 | — | — |
| 2025-05-27 | $0.99 | $0.99 | 4,100 | — | — |
| 2025-05-23 | $1.04 | $1.04 | 5,000 | — | — |
| 2025-05-22 | $1.00 | $1.00 | 3,200 | — | — |
| 2025-05-21 | $1.01 | $1.01 | 7,300 | — | — |
| 2025-05-20 | $0.98 | $0.98 | 2,100 | — | — |
| 2025-05-19 | $0.98 | $0.98 | 6,100 | — | — |
| 2025-05-16 | $0.96 | $0.96 | 33,300 | — | — |
| 2025-05-15 | $0.94 | $0.94 | 93,000 | — | — |
| 2025-05-14 | $0.99 | $0.99 | 13,600 | — | — |
| 2025-05-13 | $1.03 | $1.03 | 6,700 | — | — |
| 2025-05-12 | $1.02 | $1.02 | 33,300 | — | — |
| 2025-05-09 | $1.03 | $1.03 | 142,200 | — | — |
| 2025-05-08 | $1.16 | $1.16 | 3,600 | — | — |
| 2025-05-07 | $1.12 | $1.12 | 57,100 | — | — |
| 2025-05-06 | $1.11 | $1.11 | 11,900 | — | — |
| 2025-05-05 | $1.13 | $1.13 | 6,100 | — | — |
| 2025-05-02 | $1.16 | $1.16 | 10,900 | — | — |
| 2025-05-01 | $1.14 | $1.14 | 1,700 | — | — |
| 2025-04-30 | $1.08 | $1.08 | 7,000 | — | — |
| 2025-04-29 | $1.10 | $1.10 | 14,700 | — | — |
| 2025-04-28 | $1.04 | $1.04 | 43,600 | — | — |
| 2025-04-25 | $1.00 | $1.00 | 53,500 | — | — |
| 2025-04-24 | $0.96 | $0.96 | 165,100 | — | — |
| 2025-04-23 | $1.02 | $1.02 | 673,500 | — | — |
| 2025-04-22 | $0.88 | $0.88 | 17,100 | — | — |
| 2025-04-21 | $0.83 | $0.83 | 500 | — | — |
| 2025-04-17 | $0.79 | $0.79 | 6,300 | — | — |
| 2025-04-16 | $0.84 | $0.84 | 22,000 | — | — |
| 2025-04-15 | $0.85 | $0.85 | 22,000 | — | — |
| 2025-04-14 | $0.88 | $0.88 | 123,400 | — | — |
| 2025-04-11 | $0.87 | $0.87 | 46,600 | — | — |
| 2025-04-10 | $0.91 | $0.91 | 100,300 | — | — |
| 2025-04-09 | $0.89 | $0.89 | 37,800 | — | — |
| 2025-04-08 | $0.88 | $0.88 | 140,700 | — | — |
| 2025-04-07 | $0.85 | $0.85 | 69,800 | — | — |
| 2025-04-04 | $0.88 | $0.88 | 25,000 | — | — |
| 2025-04-03 | $0.94 | $0.94 | 169,600 | — | — |
| 2025-04-02 | $0.81 | $0.81 | 41,400 | — | — |
| 2025-04-01 | $0.76 | $0.76 | 224,300 | — | — |
| 2025-03-31 | $0.93 | $0.93 | 108,000 | — | — |
| 2025-03-28 | $0.92 | $0.92 | 9,000 | — | — |
| 2025-03-27 | $0.93 | $0.93 | 2,700 | — | — |
| 2025-03-26 | $0.98 | $0.98 | 9,500 | — | — |
| 2025-03-25 | $1.00 | $1.00 | 1,700 | — | — |
| 2025-03-24 | $0.99 | $0.99 | 8,900 | — | — |
| 2025-03-21 | $1.01 | $1.01 | 11,600 | — | — |
| 2025-03-20 | $0.92 | $0.92 | 16,200 | — | — |
| 2025-03-19 | $0.99 | $0.99 | 25,300 | — | — |
| 2025-03-18 | $0.91 | $0.91 | 11,800 | — | — |
| 2025-03-17 | $0.96 | $0.96 | 19,700 | — | — |
| 2025-03-14 | $0.92 | $0.92 | 236,500 | — | — |
| 2025-03-13 | $1.02 | $1.02 | 14,700 | — | — |
| 2025-03-12 | $1.02 | $1.02 | 22,700 | — | — |
| 2025-03-11 | $0.97 | $0.97 | 48,000 | — | — |
| 2025-03-10 | $0.90 | $0.90 | 54,300 | — | — |
| 2025-03-07 | $0.99 | $0.99 | 38,500 | — | — |
| 2025-03-06 | $0.99 | $0.99 | 43,500 | — | — |
| 2025-03-05 | $1.04 | $1.04 | 30,400 | — | — |
| 2025-03-04 | $1.02 | $1.02 | 42,500 | — | — |
| 2025-03-03 | $0.99 | $0.99 | 120,700 | — | — |
| 2025-02-28 | $1.03 | $1.03 | 35,300 | — | — |
| 2025-02-27 | $0.96 | $0.96 | 108,400 | — | — |
| 2025-02-26 | $1.10 | $1.10 | 348,100 | — | — |
| 2025-02-25 | $1.16 | $1.16 | 123,700 | — | — |
| 2025-02-24 | $1.32 | $1.32 | 188,000 | — | — |
| 2025-02-21 | $1.48 | $1.48 | 648,400 | — | — |
| 2025-02-20 | $1.49 | $1.49 | 157,500 | — | — |
| 2025-02-19 | $1.37 | $1.37 | 145,000 | — | — |
| 2025-02-18 | $1.44 | $1.44 | 729,600 | — | — |
| 2025-02-14 | $1.24 | $1.24 | 1,100 | — | — |
| 2025-02-13 | $1.13 | $1.13 | 7,000 | — | — |
| 2025-02-12 | $1.13 | $1.13 | 7,200 | — | — |
| 2025-02-11 | $1.14 | $1.14 | 4,300 | — | — |
| 2025-02-10 | $1.07 | $1.07 | 6,800 | — | — |
| 2025-02-07 | $1.12 | $1.12 | 11,800 | — | — |
| 2025-02-06 | $1.15 | $1.15 | 11,200 | — | — |
| 2025-02-05 | $1.10 | $1.10 | 1,500 | — | — |
| 2025-02-04 | $1.10 | $1.10 | 1,500 | — | — |
| 2025-02-03 | $1.10 | $1.10 | 51,600 | — | — |
| 2025-01-31 | $1.05 | $1.05 | 14,800 | — | — |
| 2025-01-30 | $1.12 | $1.12 | 600 | — | — |
| 2025-01-29 | $1.17 | $1.17 | 1,400 | — | — |
| 2025-01-28 | $1.11 | $1.11 | 5,400 | — | — |
| 2025-01-27 | $1.17 | $1.17 | 4,300 | — | — |
| 2025-01-24 | $1.13 | $1.13 | 15,600 | — | — |
| 2025-01-23 | $1.18 | $1.18 | 3,900 | — | — |
| 2025-01-22 | $1.14 | $1.14 | 9,200 | — | — |
| 2025-01-21 | $1.16 | $1.16 | 4,000 | — | — |
| 2025-01-17 | $1.18 | $1.18 | 8,900 | — | — |
| 2025-01-16 | $1.17 | $1.17 | 8,300 | — | — |
| 2025-01-15 | $1.15 | $1.15 | 4,500 | — | — |
| 2025-01-14 | $1.07 | $1.07 | 2,600 | — | — |
| 2025-01-13 | $1.18 | $1.18 | 5,900 | — | — |
| 2025-01-10 | $1.19 | $1.19 | 17,300 | — | — |
| 2025-01-08 | $1.11 | $1.11 | 4,700 | — | — |
| 2025-01-07 | $1.19 | $1.19 | 24,600 | — | — |
| 2025-01-06 | $1.15 | $1.15 | 15,600 | — | — |
| 2025-01-03 | $1.24 | $1.24 | 44,300 | — | — |
| 2025-01-02 | $1.12 | $1.12 | 16,200 | — | — |