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
- 2020-08-14 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 | $1.27 | $1.27 | 257,300 | — | — |
| 2025-12-30 | $1.29 | $1.29 | 395,300 | — | — |
| 2025-12-29 | $1.32 | $1.32 | 389,100 | — | — |
| 2025-12-26 | $1.40 | $1.40 | 233,600 | — | — |
| 2025-12-24 | $1.40 | $1.40 | 181,300 | — | — |
| 2025-12-23 | $1.36 | $1.36 | 264,000 | — | — |
| 2025-12-22 | $1.38 | $1.38 | 439,500 | — | — |
| 2025-12-19 | $1.36 | $1.36 | 452,200 | — | — |
| 2025-12-18 | $1.34 | $1.34 | 380,300 | — | — |
| 2025-12-17 | $1.39 | $1.39 | 346,500 | — | — |
| 2025-12-16 | $1.43 | $1.43 | 235,600 | — | — |
| 2025-12-15 | $1.36 | $1.36 | 559,900 | — | — |
| 2025-12-12 | $1.53 | $1.53 | 313,300 | — | — |
| 2025-12-11 | $1.61 | $1.61 | 227,800 | — | — |
| 2025-12-10 | $1.57 | $1.57 | 156,400 | — | — |
| 2025-12-09 | $1.63 | $1.63 | 186,400 | — | — |
| 2025-12-08 | $1.61 | $1.61 | 305,600 | — | — |
| 2025-12-05 | $1.58 | $1.58 | 197,000 | — | — |
| 2025-12-04 | $1.70 | $1.70 | 196,800 | — | — |
| 2025-12-03 | $1.64 | $1.64 | 173,800 | — | — |
| 2025-12-02 | $1.53 | $1.53 | 256,100 | — | — |
| 2025-12-01 | $1.51 | $1.51 | 275,000 | — | — |
| 2025-11-28 | $1.68 | $1.68 | 222,800 | — | — |
| 2025-11-26 | $1.67 | $1.67 | 240,800 | — | — |
| 2025-11-25 | $1.55 | $1.55 | 173,200 | — | — |
| 2025-11-24 | $1.54 | $1.54 | 248,900 | — | — |
| 2025-11-21 | $1.52 | $1.52 | 545,600 | — | — |
| 2025-11-20 | $1.58 | $1.58 | 833,500 | — | — |
| 2025-11-19 | $1.57 | $1.57 | 587,800 | — | — |
| 2025-11-18 | $1.67 | $1.67 | 564,000 | — | — |
| 2025-11-17 | $1.52 | $1.52 | 1,170,000 | — | — |
| 2025-11-14 | $1.84 | $1.84 | 1,132,300 | — | — |
| 2025-11-13 | $2.20 | $2.20 | 549,300 | — | — |
| 2025-11-12 | $2.37 | $2.37 | 429,400 | — | — |
| 2025-11-11 | $2.39 | $2.39 | 426,200 | — | — |
| 2025-11-10 | $2.37 | $2.37 | 513,200 | — | — |
| 2025-11-07 | $2.23 | $2.23 | 910,200 | — | — |
| 2025-11-06 | $2.35 | $2.35 | 840,300 | — | — |
| 2025-11-05 | $2.39 | $2.39 | 997,900 | — | — |
| 2025-11-04 | $2.22 | $2.22 | 1,497,800 | — | — |
| 2025-11-03 | $2.66 | $2.66 | 2,167,000 | — | — |
| 2025-10-31 | $2.37 | $2.37 | 4,079,400 | — | — |
| 2025-10-30 | $3.66 | $3.66 | 762,600 | — | — |
| 2025-10-29 | $4.22 | $4.22 | 431,200 | — | — |
| 2025-10-28 | $4.34 | $4.34 | 1,555,600 | — | — |
| 2025-10-27 | $5.56 | $5.56 | 795,800 | — | — |
| 2025-10-24 | $6.14 | $6.14 | 917,300 | — | — |
| 2025-10-23 | $6.61 | $6.61 | 1,914,500 | — | — |
| 2025-10-22 | $6.66 | $6.66 | 927,200 | — | — |
| 2025-10-21 | $6.19 | $6.19 | 580,100 | — | — |
| 2025-10-20 | $5.80 | $5.80 | 520,500 | — | — |
| 2025-10-17 | $5.37 | $5.37 | 355,100 | — | — |
| 2025-10-16 | $5.16 | $5.16 | 627,000 | — | — |
| 2025-10-15 | $6.37 | $6.37 | 467,200 | — | — |
| 2025-10-14 | $6.19 | $6.19 | 565,600 | — | — |
| 2025-10-13 | $5.86 | $5.86 | 765,000 | — | — |
| 2025-10-10 | $5.85 | $5.85 | 1,456,200 | — | — |
| 2025-10-09 | $5.94 | $5.94 | 602,300 | — | — |
| 2025-10-08 | $5.60 | $5.60 | 802,400 | — | — |
| 2025-10-07 | $4.87 | $4.87 | 376,200 | — | — |
| 2025-10-06 | $4.90 | $4.90 | 1,293,500 | — | — |
| 2025-10-03 | $3.73 | $3.73 | 438,700 | — | — |
| 2025-10-02 | $3.82 | $3.82 | 543,500 | — | — |
| 2025-10-01 | $4.03 | $4.03 | 330,900 | — | — |
| 2025-09-30 | $3.74 | $3.74 | 959,600 | — | — |
| 2025-09-29 | $4.47 | $4.47 | 906,100 | — | — |
| 2025-09-26 | $3.80 | $3.80 | 428,400 | — | — |
| 2025-09-25 | $3.30 | $3.30 | 263,800 | — | — |
| 2025-09-24 | $3.31 | $3.31 | 434,800 | — | — |
| 2025-09-23 | $2.84 | $2.84 | 313,400 | — | — |
| 2025-09-22 | $3.02 | $3.02 | 472,100 | — | — |
| 2025-09-19 | $2.58 | $2.58 | 308,800 | — | — |
| 2025-09-18 | $2.57 | $2.57 | 555,900 | — | — |
| 2025-09-17 | $2.78 | $2.78 | 976,400 | — | — |
| 2025-09-16 | $3.15 | $3.15 | 7,558,000 | — | — |
| 2025-09-15 | $2.07 | $2.07 | 391,400 | — | — |
| 2025-09-12 | $1.81 | $1.81 | 125,900 | — | — |
| 2025-09-11 | $1.80 | $1.80 | 133,800 | — | — |
| 2025-09-10 | $1.69 | $1.69 | 230,900 | — | — |
| 2025-09-09 | $1.56 | $1.56 | 67,600 | — | — |
| 2025-09-08 | $1.48 | $1.48 | 132,600 | — | — |
| 2025-09-05 | $1.49 | $1.49 | 95,500 | — | — |
| 2025-09-04 | $1.49 | $1.49 | 141,900 | — | — |
| 2025-09-03 | $1.59 | $1.59 | 816,300 | — | — |
| 2025-09-02 | $1.50 | $1.50 | 78,300 | — | — |
| 2025-08-29 | $1.52 | $1.52 | 76,100 | — | — |
| 2025-08-28 | $1.62 | $1.62 | 58,100 | — | — |
| 2025-08-27 | $1.66 | $1.66 | 32,700 | — | — |
| 2025-08-26 | $1.64 | $1.64 | 114,100 | — | — |
| 2025-08-25 | $1.64 | $1.64 | 136,900 | — | — |
| 2025-08-22 | $1.78 | $1.78 | 66,500 | — | — |
| 2025-08-21 | $1.76 | $1.76 | 457,900 | — | — |
| 2025-08-20 | $1.70 | $1.70 | 39,300 | — | — |
| 2025-08-19 | $1.69 | $1.69 | 26,100 | — | — |
| 2025-08-18 | $1.77 | $1.77 | 75,400 | — | — |
| 2025-08-15 | $1.84 | $1.84 | 125,200 | — | — |
| 2025-08-14 | $1.90 | $1.90 | 252,500 | — | — |
| 2025-08-13 | $1.68 | $1.68 | 44,400 | — | — |
| 2025-08-12 | $1.69 | $1.69 | 40,400 | — | — |
| 2025-08-11 | $1.67 | $1.67 | 98,400 | — | — |
| 2025-08-08 | $1.53 | $1.53 | 39,100 | — | — |
| 2025-08-07 | $1.52 | $1.52 | 88,100 | — | — |
| 2025-08-06 | $1.57 | $1.57 | 40,300 | — | — |
| 2025-08-05 | $1.53 | $1.53 | 178,400 | — | — |
| 2025-08-04 | $1.59 | $1.59 | 49,800 | — | — |
| 2025-08-01 | $1.62 | $1.62 | 65,700 | — | — |
| 2025-07-31 | $1.73 | $1.73 | 26,000 | — | — |
| 2025-07-30 | $1.71 | $1.71 | 43,700 | — | — |
| 2025-07-29 | $1.75 | $1.75 | 77,400 | — | — |
| 2025-07-28 | $1.80 | $1.80 | 38,400 | — | — |
| 2025-07-25 | $1.83 | $1.83 | 174,000 | — | — |
| 2025-07-24 | $1.96 | $1.96 | 47,000 | — | — |
| 2025-07-23 | $2.12 | $2.12 | 96,200 | — | — |
| 2025-07-22 | $2.06 | $2.06 | 100,500 | — | — |
| 2025-07-21 | $1.99 | $1.99 | 57,400 | — | — |
| 2025-07-18 | $1.98 | $1.98 | 65,300 | — | — |
| 2025-07-17 | $1.95 | $1.95 | 99,800 | — | — |
| 2025-07-16 | $2.10 | $2.10 | 190,900 | — | — |
| 2025-07-15 | $1.87 | $1.87 | 60,100 | — | — |
| 2025-07-14 | $1.81 | $1.81 | 88,100 | — | — |
| 2025-07-11 | $1.91 | $1.91 | 126,100 | — | — |
| 2025-07-10 | $2.11 | $2.11 | 88,600 | — | — |
| 2025-07-09 | $2.13 | $2.13 | 91,700 | — | — |
| 2025-07-08 | $2.10 | $2.10 | 305,200 | — | — |
| 2025-07-07 | $2.38 | $2.38 | 652,800 | — | — |
| 2025-07-03 | $1.95 | $1.95 | 113,200 | — | — |
| 2025-07-02 | $1.79 | $1.79 | 192,800 | — | — |
| 2025-07-01 | $1.64 | $1.64 | 384,400 | — | — |
| 2025-06-30 | $1.51 | $1.51 | 59,100 | — | — |
| 2025-06-27 | $1.46 | $1.46 | 102,100 | — | — |
| 2025-06-26 | $1.46 | $1.46 | 61,400 | — | — |
| 2025-06-25 | $1.46 | $1.46 | 116,300 | — | — |
| 2025-06-24 | $1.49 | $1.49 | 83,600 | — | — |
| 2025-06-23 | $1.37 | $1.37 | 33,300 | — | — |
| 2025-06-20 | $1.45 | $1.45 | 95,400 | — | — |
| 2025-06-18 | $1.52 | $1.52 | 29,500 | — | — |
| 2025-06-17 | $1.54 | $1.54 | 16,700 | — | — |
| 2025-06-16 | $1.54 | $1.54 | 37,500 | — | — |
| 2025-06-13 | $1.56 | $1.56 | 45,500 | — | — |
| 2025-06-12 | $1.55 | $1.55 | 39,100 | — | — |
| 2025-06-11 | $1.61 | $1.61 | 38,400 | — | — |
| 2025-06-10 | $1.58 | $1.58 | 29,700 | — | — |
| 2025-06-09 | $1.60 | $1.60 | 13,200 | — | — |
| 2025-06-06 | $1.55 | $1.55 | 14,200 | — | — |
| 2025-06-05 | $1.54 | $1.54 | 39,000 | — | — |
| 2025-06-04 | $1.55 | $1.55 | 64,100 | — | — |
| 2025-06-03 | $1.52 | $1.52 | 32,400 | — | — |
| 2025-06-02 | $1.53 | $1.53 | 42,900 | — | — |
| 2025-05-30 | $1.52 | $1.52 | 19,800 | — | — |
| 2025-05-29 | $1.57 | $1.57 | 14,500 | — | — |
| 2025-05-28 | $1.60 | $1.60 | 18,800 | — | — |
| 2025-05-27 | $1.65 | $1.65 | 50,400 | — | — |
| 2025-05-23 | $1.71 | $1.71 | 23,200 | — | — |
| 2025-05-22 | $1.72 | $1.72 | 19,800 | — | — |
| 2025-05-21 | $1.80 | $1.80 | 19,800 | — | — |
| 2025-05-20 | $1.95 | $1.95 | 189,900 | — | — |
| 2025-05-19 | $1.92 | $1.92 | 101,900 | — | — |
| 2025-05-16 | $1.90 | $1.90 | 35,600 | — | — |
| 2025-05-15 | $1.90 | $1.90 | 86,000 | — | — |
| 2025-05-14 | $1.83 | $1.83 | 96,100 | — | — |
| 2025-05-13 | $1.99 | $1.99 | 46,800 | — | — |
| 2025-05-12 | $2.03 | $2.03 | 46,800 | — | — |
| 2025-05-09 | $1.89 | $1.89 | 43,700 | — | — |
| 2025-05-08 | $1.97 | $1.97 | 78,200 | — | — |
| 2025-05-07 | $1.91 | $1.91 | 50,000 | — | — |
| 2025-05-06 | $1.77 | $1.77 | 42,000 | — | — |
| 2025-05-05 | $1.81 | $1.81 | 96,500 | — | — |
| 2025-05-02 | $1.71 | $1.71 | 13,500 | — | — |
| 2025-05-01 | $1.73 | $1.73 | 33,200 | — | — |
| 2025-04-30 | $1.69 | $1.69 | 57,200 | — | — |
| 2025-04-29 | $1.72 | $1.72 | 13,500 | — | — |
| 2025-04-28 | $1.70 | $1.70 | 7,000 | — | — |
| 2025-04-25 | $1.68 | $1.68 | 13,100 | — | — |
| 2025-04-24 | $1.65 | $1.65 | 13,800 | — | — |
| 2025-04-23 | $1.70 | $1.70 | 47,800 | — | — |
| 2025-04-22 | $1.51 | $1.51 | 14,400 | — | — |
| 2025-04-21 | $1.44 | $1.44 | 27,700 | — | — |
| 2025-04-17 | $1.40 | $1.40 | 16,000 | — | — |
| 2025-04-16 | $1.38 | $1.38 | 21,400 | — | — |
| 2025-04-15 | $1.49 | $1.49 | 10,600 | — | — |
| 2025-04-14 | $1.48 | $1.48 | 20,800 | — | — |
| 2025-04-11 | $1.49 | $1.49 | 10,200 | — | — |
| 2025-04-10 | $1.51 | $1.51 | 31,700 | — | — |
| 2025-04-09 | $1.54 | $1.54 | 43,700 | — | — |
| 2025-04-08 | $1.39 | $1.39 | 37,000 | — | — |
| 2025-04-07 | $1.43 | $1.43 | 44,100 | — | — |
| 2025-04-04 | $1.46 | $1.46 | 40,200 | — | — |
| 2025-04-03 | $1.53 | $1.53 | 24,700 | — | — |
| 2025-04-02 | $1.63 | $1.63 | 33,200 | — | — |
| 2025-04-01 | $1.64 | $1.64 | 89,200 | — | — |
| 2025-03-31 | $1.72 | $1.72 | 41,500 | — | — |
| 2025-03-28 | $1.88 | $1.88 | 54,400 | — | — |
| 2025-03-27 | $2.03 | $2.03 | 41,900 | — | — |
| 2025-03-26 | $1.94 | $1.94 | 39,000 | — | — |
| 2025-03-25 | $2.07 | $2.07 | 58,800 | — | — |
| 2025-03-24 | $2.10 | $2.10 | 151,500 | — | — |
| 2025-03-21 | $1.95 | $1.95 | 248,200 | — | — |
| 2025-03-20 | $1.63 | $1.63 | 32,200 | — | — |
| 2025-03-19 | $1.62 | $1.62 | 239,900 | — | — |
| 2025-03-18 | $1.82 | $1.82 | 108,600 | — | — |
| 2025-03-17 | $1.82 | $1.82 | 266,300 | — | — |
| 2025-03-14 | $1.41 | $1.41 | 39,800 | — | — |
| 2025-03-13 | $1.36 | $1.36 | 19,100 | — | — |
| 2025-03-12 | $1.35 | $1.35 | 29,900 | — | — |
| 2025-03-11 | $1.42 | $1.42 | 35,800 | — | — |
| 2025-03-10 | $1.31 | $1.31 | 45,400 | — | — |
| 2025-03-07 | $1.41 | $1.41 | 42,600 | — | — |
| 2025-03-06 | $1.34 | $1.34 | 104,500 | — | — |
| 2025-03-05 | $1.21 | $1.21 | 72,600 | — | — |
| 2025-03-04 | $1.21 | $1.21 | 79,400 | — | — |
| 2025-03-03 | $1.29 | $1.29 | 30,300 | — | — |
| 2025-02-28 | $1.28 | $1.28 | 52,200 | — | — |
| 2025-02-27 | $1.26 | $1.26 | 46,500 | — | — |
| 2025-02-26 | $1.38 | $1.38 | 49,300 | — | — |
| 2025-02-25 | $1.39 | $1.39 | 22,600 | — | — |
| 2025-02-24 | $1.43 | $1.43 | 51,800 | — | — |
| 2025-02-21 | $1.53 | $1.53 | 183,600 | — | — |
| 2025-02-20 | $1.49 | $1.49 | 126,100 | — | — |
| 2025-02-19 | $1.42 | $1.42 | 199,600 | — | — |
| 2025-02-18 | $1.46 | $1.46 | 156,500 | — | — |
| 2025-02-14 | $1.64 | $1.64 | 42,200 | — | — |
| 2025-02-13 | $1.63 | $1.63 | 39,400 | — | — |
| 2025-02-12 | $1.60 | $1.60 | 56,100 | — | — |
| 2025-02-11 | $1.69 | $1.69 | 43,700 | — | — |
| 2025-02-10 | $1.73 | $1.73 | 20,900 | — | — |
| 2025-02-07 | $1.67 | $1.67 | 28,200 | — | — |
| 2025-02-06 | $1.73 | $1.73 | 44,500 | — | — |
| 2025-02-05 | $1.78 | $1.78 | 49,100 | — | — |
| 2025-02-04 | $1.79 | $1.79 | 50,200 | — | — |
| 2025-02-03 | $1.75 | $1.75 | 49,900 | — | — |
| 2025-01-31 | $1.79 | $1.79 | 49,300 | — | — |
| 2025-01-30 | $1.66 | $1.66 | 80,400 | — | — |
| 2025-01-29 | $1.69 | $1.69 | 45,000 | — | — |
| 2025-01-28 | $1.72 | $1.72 | 48,600 | — | — |
| 2025-01-27 | $1.80 | $1.80 | 26,100 | — | — |
| 2025-01-24 | $1.83 | $1.83 | 33,400 | — | — |
| 2025-01-23 | $1.87 | $1.87 | 40,800 | — | — |
| 2025-01-22 | $1.81 | $1.81 | 47,800 | — | — |
| 2025-01-21 | $1.85 | $1.85 | 80,600 | — | — |
| 2025-01-17 | $1.80 | $1.80 | 43,100 | — | — |
| 2025-01-16 | $1.78 | $1.78 | 19,800 | — | — |
| 2025-01-15 | $1.76 | $1.76 | 34,800 | — | — |
| 2025-01-14 | $1.74 | $1.74 | 60,000 | — | — |
| 2025-01-13 | $1.59 | $1.59 | 107,100 | — | — |
| 2025-01-10 | $1.71 | $1.71 | 73,200 | — | — |
| 2025-01-08 | $1.72 | $1.72 | 105,600 | — | — |
| 2025-01-07 | $1.99 | $1.99 | 228,500 | — | — |
| 2025-01-06 | $2.03 | $2.03 | 326,600 | — | — |
| 2025-01-03 | $1.80 | $1.80 | 44,500 | — | — |
| 2025-01-02 | $1.74 | $1.74 | 64,300 | — | — |