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
- 2021-12-27 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 | $1.20 | $1.20 | 284,900 | — | — |
| 2025-12-30 | $1.16 | $1.16 | 261,400 | — | — |
| 2025-12-29 | $1.21 | $1.21 | 332,200 | — | — |
| 2025-12-26 | $1.22 | $1.22 | 364,800 | — | — |
| 2025-12-24 | $1.24 | $1.24 | 80,400 | — | — |
| 2025-12-23 | $1.20 | $1.20 | 391,300 | — | — |
| 2025-12-22 | $1.24 | $1.24 | 342,600 | — | — |
| 2025-12-19 | $1.29 | $1.29 | 540,500 | — | — |
| 2025-12-18 | $1.41 | $1.41 | 280,000 | — | — |
| 2025-12-17 | $1.36 | $1.36 | 201,200 | — | — |
| 2025-12-16 | $1.40 | $1.40 | 72,800 | — | — |
| 2025-12-15 | $1.43 | $1.43 | 102,700 | — | — |
| 2025-12-12 | $1.45 | $1.45 | 169,600 | — | — |
| 2025-12-11 | $1.49 | $1.49 | 159,100 | — | — |
| 2025-12-10 | $1.42 | $1.42 | 78,900 | — | — |
| 2025-12-09 | $1.43 | $1.43 | 73,300 | — | — |
| 2025-12-08 | $1.42 | $1.42 | 88,300 | — | — |
| 2025-12-05 | $1.42 | $1.42 | 150,000 | — | — |
| 2025-12-04 | $1.45 | $1.45 | 96,100 | — | — |
| 2025-12-03 | $1.42 | $1.42 | 107,400 | — | — |
| 2025-12-02 | $1.37 | $1.37 | 63,800 | — | — |
| 2025-12-01 | $1.35 | $1.35 | 76,100 | — | — |
| 2025-11-28 | $1.32 | $1.32 | 94,100 | — | — |
| 2025-11-26 | $1.32 | $1.32 | 89,400 | — | — |
| 2025-11-25 | $1.31 | $1.31 | 166,100 | — | — |
| 2025-11-24 | $1.35 | $1.35 | 98,500 | — | — |
| 2025-11-21 | $1.31 | $1.31 | 242,300 | — | — |
| 2025-11-20 | $1.34 | $1.34 | 204,800 | — | — |
| 2025-11-19 | $1.36 | $1.36 | 87,300 | — | — |
| 2025-11-18 | $1.36 | $1.36 | 54,200 | — | — |
| 2025-11-17 | $1.34 | $1.34 | 198,300 | — | — |
| 2025-11-14 | $1.34 | $1.34 | 145,200 | — | — |
| 2025-11-13 | $1.27 | $1.27 | 548,800 | — | — |
| 2025-11-12 | $1.45 | $1.45 | 333,100 | — | — |
| 2025-11-11 | $1.36 | $1.36 | 135,500 | — | — |
| 2025-11-10 | $1.35 | $1.35 | 283,100 | — | — |
| 2025-11-07 | $1.41 | $1.41 | 132,800 | — | — |
| 2025-11-06 | $1.39 | $1.39 | 223,700 | — | — |
| 2025-11-05 | $1.33 | $1.33 | 165,500 | — | — |
| 2025-11-04 | $1.34 | $1.34 | 343,900 | — | — |
| 2025-11-03 | $1.43 | $1.43 | 263,400 | — | — |
| 2025-10-31 | $1.45 | $1.45 | 751,200 | — | — |
| 2025-10-30 | $1.60 | $1.60 | 2,830,300 | — | — |
| 2025-10-29 | $1.44 | $1.44 | 150,500 | — | — |
| 2025-10-28 | $1.43 | $1.43 | 76,300 | — | — |
| 2025-10-27 | $1.45 | $1.45 | 233,300 | — | — |
| 2025-10-24 | $1.47 | $1.47 | 239,200 | — | — |
| 2025-10-23 | $1.43 | $1.43 | 84,200 | — | — |
| 2025-10-22 | $1.45 | $1.45 | 153,500 | — | — |
| 2025-10-21 | $1.48 | $1.48 | 196,600 | — | — |
| 2025-10-20 | $1.42 | $1.42 | 487,200 | — | — |
| 2025-10-17 | $1.45 | $1.45 | 98,500 | — | — |
| 2025-10-16 | $1.45 | $1.45 | 238,700 | — | — |
| 2025-10-15 | $1.49 | $1.49 | 327,300 | — | — |
| 2025-10-14 | $1.53 | $1.53 | 210,700 | — | — |
| 2025-10-13 | $1.47 | $1.47 | 200,700 | — | — |
| 2025-10-10 | $1.42 | $1.42 | 243,000 | — | — |
| 2025-10-09 | $1.51 | $1.51 | 140,100 | — | — |
| 2025-10-08 | $1.53 | $1.53 | 174,300 | — | — |
| 2025-10-07 | $1.47 | $1.47 | 297,400 | — | — |
| 2025-10-06 | $1.57 | $1.57 | 312,000 | — | — |
| 2025-10-03 | $1.52 | $1.52 | 223,900 | — | — |
| 2025-10-02 | $1.50 | $1.50 | 177,200 | — | — |
| 2025-10-01 | $1.46 | $1.46 | 351,500 | — | — |
| 2025-09-30 | $1.52 | $1.52 | 85,100 | — | — |
| 2025-09-29 | $1.52 | $1.52 | 188,800 | — | — |
| 2025-09-26 | $1.52 | $1.52 | 142,300 | — | — |
| 2025-09-25 | $1.56 | $1.56 | 271,300 | — | — |
| 2025-09-24 | $1.64 | $1.64 | 236,800 | — | — |
| 2025-09-23 | $1.72 | $1.72 | 422,100 | — | — |
| 2025-09-22 | $1.76 | $1.76 | 782,100 | — | — |
| 2025-09-19 | $1.63 | $1.63 | 455,700 | — | — |
| 2025-09-18 | $1.70 | $1.70 | 831,700 | — | — |
| 2025-09-17 | $1.61 | $1.61 | 583,000 | — | — |
| 2025-09-16 | $1.54 | $1.54 | 256,200 | — | — |
| 2025-09-15 | $1.51 | $1.51 | 121,700 | — | — |
| 2025-09-12 | $1.51 | $1.51 | 252,300 | — | — |
| 2025-09-11 | $1.53 | $1.53 | 447,700 | — | — |
| 2025-09-10 | $1.50 | $1.50 | 538,600 | — | — |
| 2025-09-09 | $1.43 | $1.43 | 509,400 | — | — |
| 2025-09-08 | $1.33 | $1.33 | 182,700 | — | — |
| 2025-09-05 | $1.32 | $1.32 | 182,700 | — | — |
| 2025-09-04 | $1.27 | $1.27 | 153,600 | — | — |
| 2025-09-03 | $1.29 | $1.29 | 247,100 | — | — |
| 2025-09-02 | $1.35 | $1.35 | 262,600 | — | — |
| 2025-08-29 | $1.32 | $1.32 | 321,200 | — | — |
| 2025-08-28 | $1.35 | $1.35 | 202,300 | — | — |
| 2025-08-27 | $1.30 | $1.30 | 215,500 | — | — |
| 2025-08-26 | $1.28 | $1.28 | 157,600 | — | — |
| 2025-08-25 | $1.24 | $1.24 | 135,800 | — | — |
| 2025-08-22 | $1.24 | $1.24 | 246,900 | — | — |
| 2025-08-21 | $1.19 | $1.19 | 196,600 | — | — |
| 2025-08-20 | $1.22 | $1.22 | 368,700 | — | — |
| 2025-08-19 | $1.18 | $1.18 | 274,600 | — | — |
| 2025-08-18 | $1.24 | $1.24 | 174,800 | — | — |
| 2025-08-15 | $1.26 | $1.26 | 326,900 | — | — |
| 2025-08-14 | $1.34 | $1.34 | 295,700 | — | — |
| 2025-08-13 | $1.22 | $1.22 | 575,000 | — | — |
| 2025-08-12 | $1.33 | $1.33 | 331,600 | — | — |
| 2025-08-11 | $1.36 | $1.36 | 229,300 | — | — |
| 2025-08-08 | $1.43 | $1.43 | 231,300 | — | — |
| 2025-08-07 | $1.35 | $1.35 | 94,200 | — | — |
| 2025-08-06 | $1.35 | $1.35 | 153,800 | — | — |
| 2025-08-05 | $1.37 | $1.37 | 174,500 | — | — |
| 2025-08-04 | $1.35 | $1.35 | 111,000 | — | — |
| 2025-08-01 | $1.33 | $1.33 | 221,700 | — | — |
| 2025-07-31 | $1.36 | $1.36 | 237,000 | — | — |
| 2025-07-30 | $1.43 | $1.43 | 89,600 | — | — |
| 2025-07-29 | $1.49 | $1.49 | 112,000 | — | — |
| 2025-07-28 | $1.53 | $1.53 | 106,600 | — | — |
| 2025-07-25 | $1.54 | $1.54 | 81,700 | — | — |
| 2025-07-24 | $1.56 | $1.56 | 132,900 | — | — |
| 2025-07-23 | $1.59 | $1.59 | 195,100 | — | — |
| 2025-07-22 | $1.59 | $1.59 | 175,800 | — | — |
| 2025-07-21 | $1.59 | $1.59 | 241,600 | — | — |
| 2025-07-18 | $1.61 | $1.61 | 194,500 | — | — |
| 2025-07-17 | $1.59 | $1.59 | 390,600 | — | — |
| 2025-07-16 | $1.54 | $1.54 | 331,500 | — | — |
| 2025-07-15 | $1.38 | $1.38 | 205,800 | — | — |
| 2025-07-14 | $1.38 | $1.38 | 137,800 | — | — |
| 2025-07-11 | $1.34 | $1.34 | 405,500 | — | — |
| 2025-07-10 | $1.38 | $1.38 | 164,500 | — | — |
| 2025-07-09 | $1.38 | $1.38 | 268,600 | — | — |
| 2025-07-08 | $1.36 | $1.36 | 315,700 | — | — |
| 2025-07-07 | $1.32 | $1.32 | 652,300 | — | — |
| 2025-07-03 | $1.41 | $1.41 | 411,100 | — | — |
| 2025-07-02 | $1.44 | $1.44 | 372,100 | — | — |
| 2025-07-01 | $1.43 | $1.43 | 290,800 | — | — |
| 2025-06-30 | $1.49 | $1.49 | 626,600 | — | — |
| 2025-06-27 | $1.42 | $1.42 | 1,224,100 | — | — |
| 2025-06-26 | $1.48 | $1.48 | 426,500 | — | — |
| 2025-06-25 | $1.42 | $1.42 | 837,900 | — | — |
| 2025-06-24 | $1.54 | $1.54 | 787,200 | — | — |
| 2025-06-23 | $1.41 | $1.41 | 483,200 | — | — |
| 2025-06-20 | $1.46 | $1.46 | 699,400 | — | — |
| 2025-06-18 | $1.40 | $1.40 | 986,400 | — | — |
| 2025-06-17 | $1.35 | $1.35 | 991,500 | — | — |
| 2025-06-16 | $1.47 | $1.47 | 748,900 | — | — |
| 2025-06-13 | $1.37 | $1.37 | 1,825,700 | — | — |
| 2025-06-12 | $1.29 | $1.29 | 2,054,900 | — | — |
| 2025-06-11 | $1.23 | $1.23 | 1,207,900 | — | — |
| 2025-06-10 | $1.15 | $1.15 | 1,498,600 | — | — |
| 2025-06-09 | $1.23 | $1.23 | 3,567,200 | — | — |
| 2025-06-06 | $1.03 | $1.03 | 513,200 | — | — |
| 2025-06-05 | $1.01 | $1.01 | 443,000 | — | — |
| 2025-06-04 | $1.02 | $1.02 | 562,000 | — | — |
| 2025-06-03 | $1.02 | $1.02 | 2,131,800 | — | — |
| 2025-06-02 | $1.04 | $1.04 | 733,800 | — | — |
| 2025-05-30 | $1.03 | $1.03 | 313,400 | — | — |
| 2025-05-29 | $1.06 | $1.06 | 436,000 | — | — |
| 2025-05-28 | $1.06 | $1.06 | 490,200 | — | — |
| 2025-05-27 | $1.06 | $1.06 | 670,300 | — | — |
| 2025-05-23 | $1.04 | $1.04 | 508,200 | — | — |
| 2025-05-22 | $1.07 | $1.07 | 624,100 | — | — |
| 2025-05-21 | $1.07 | $1.07 | 1,204,100 | — | — |
| 2025-05-20 | $1.18 | $1.18 | 644,600 | — | — |
| 2025-05-19 | $1.21 | $1.21 | 1,230,300 | — | — |
| 2025-05-16 | $1.29 | $1.29 | 960,700 | — | — |
| 2025-05-15 | $1.31 | $1.31 | 2,690,200 | — | — |
| 2025-05-14 | $2.20 | $2.20 | 2,220,600 | — | — |
| 2025-05-13 | $1.68 | $1.68 | 248,500 | — | — |
| 2025-05-12 | $1.65 | $1.65 | 604,000 | — | — |
| 2025-05-09 | $1.52 | $1.52 | 267,700 | — | — |
| 2025-05-08 | $1.49 | $1.49 | 187,200 | — | — |
| 2025-05-07 | $1.43 | $1.43 | 148,000 | — | — |
| 2025-05-06 | $1.42 | $1.42 | 178,600 | — | — |
| 2025-05-05 | $1.41 | $1.41 | 108,500 | — | — |
| 2025-05-02 | $1.39 | $1.39 | 106,000 | — | — |
| 2025-05-01 | $1.39 | $1.39 | 90,200 | — | — |
| 2025-04-30 | $1.39 | $1.39 | 100,400 | — | — |
| 2025-04-29 | $1.41 | $1.41 | 130,900 | — | — |
| 2025-04-28 | $1.42 | $1.42 | 186,900 | — | — |
| 2025-04-25 | $1.45 | $1.45 | 218,900 | — | — |
| 2025-04-24 | $1.44 | $1.44 | 165,600 | — | — |
| 2025-04-23 | $1.40 | $1.40 | 217,000 | — | — |
| 2025-04-22 | $1.42 | $1.42 | 394,100 | — | — |
| 2025-04-21 | $1.41 | $1.41 | 256,800 | — | — |
| 2025-04-17 | $1.45 | $1.45 | 283,500 | — | — |
| 2025-04-16 | $1.42 | $1.42 | 140,900 | — | — |
| 2025-04-15 | $1.40 | $1.40 | 417,500 | — | — |
| 2025-04-14 | $1.45 | $1.45 | 79,400 | — | — |
| 2025-04-11 | $1.34 | $1.34 | 126,500 | — | — |
| 2025-04-10 | $1.29 | $1.29 | 114,600 | — | — |
| 2025-04-09 | $1.32 | $1.32 | 191,400 | — | — |
| 2025-04-08 | $1.21 | $1.21 | 207,200 | — | — |
| 2025-04-07 | $1.42 | $1.42 | 104,100 | — | — |
| 2025-04-04 | $1.46 | $1.46 | 134,200 | — | — |
| 2025-04-03 | $1.56 | $1.56 | 149,900 | — | — |
| 2025-04-02 | $1.63 | $1.63 | 263,800 | — | — |
| 2025-04-01 | $1.60 | $1.60 | 696,200 | — | — |
| 2025-03-31 | $1.64 | $1.64 | 268,900 | — | — |
| 2025-03-28 | $1.78 | $1.78 | 343,000 | — | — |
| 2025-03-27 | $1.74 | $1.74 | 256,800 | — | — |
| 2025-03-26 | $1.74 | $1.74 | 274,400 | — | — |
| 2025-03-25 | $2.09 | $2.09 | 177,300 | — | — |
| 2025-03-24 | $2.06 | $2.06 | 83,900 | — | — |
| 2025-03-21 | $2.00 | $2.00 | 90,200 | — | — |
| 2025-03-20 | $1.96 | $1.96 | 82,600 | — | — |
| 2025-03-19 | $1.99 | $1.99 | 86,900 | — | — |
| 2025-03-18 | $1.91 | $1.91 | 89,600 | — | — |
| 2025-03-17 | $1.96 | $1.96 | 89,300 | — | — |
| 2025-03-14 | $1.87 | $1.87 | 92,100 | — | — |
| 2025-03-13 | $1.79 | $1.79 | 117,500 | — | — |
| 2025-03-12 | $1.89 | $1.89 | 48,400 | — | — |
| 2025-03-11 | $1.89 | $1.89 | 90,200 | — | — |
| 2025-03-10 | $1.92 | $1.92 | 79,100 | — | — |
| 2025-03-07 | $2.02 | $2.02 | 116,700 | — | — |
| 2025-03-06 | $2.02 | $2.02 | 132,600 | — | — |
| 2025-03-05 | $1.93 | $1.93 | 67,400 | — | — |
| 2025-03-04 | $1.85 | $1.85 | 181,900 | — | — |
| 2025-03-03 | $1.94 | $1.94 | 157,200 | — | — |
| 2025-02-28 | $1.92 | $1.92 | 104,700 | — | — |
| 2025-02-27 | $1.86 | $1.86 | 128,500 | — | — |
| 2025-02-26 | $2.01 | $2.01 | 67,100 | — | — |
| 2025-02-25 | $1.98 | $1.98 | 104,900 | — | — |
| 2025-02-24 | $1.98 | $1.98 | 112,200 | — | — |
| 2025-02-21 | $2.02 | $2.02 | 96,500 | — | — |
| 2025-02-20 | $2.11 | $2.11 | 83,500 | — | — |
| 2025-02-19 | $2.15 | $2.15 | 65,800 | — | — |
| 2025-02-18 | $2.20 | $2.20 | 52,900 | — | — |
| 2025-02-14 | $2.15 | $2.15 | 91,800 | — | — |
| 2025-02-13 | $2.21 | $2.21 | 227,800 | — | — |
| 2025-02-12 | $1.99 | $1.99 | 122,700 | — | — |
| 2025-02-11 | $2.04 | $2.04 | 81,100 | — | — |
| 2025-02-10 | $2.12 | $2.12 | 94,200 | — | — |
| 2025-02-07 | $2.02 | $2.02 | 158,900 | — | — |
| 2025-02-06 | $2.23 | $2.23 | 130,100 | — | — |
| 2025-02-05 | $2.15 | $2.15 | 83,600 | — | — |
| 2025-02-04 | $2.11 | $2.11 | 106,800 | — | — |
| 2025-02-03 | $2.02 | $2.02 | 184,100 | — | — |
| 2025-01-31 | $2.16 | $2.16 | 193,900 | — | — |
| 2025-01-30 | $2.28 | $2.28 | 111,100 | — | — |
| 2025-01-29 | $2.33 | $2.33 | 71,800 | — | — |
| 2025-01-28 | $2.38 | $2.38 | 103,900 | — | — |
| 2025-01-27 | $2.31 | $2.31 | 161,200 | — | — |
| 2025-01-24 | $2.40 | $2.40 | 112,400 | — | — |
| 2025-01-23 | $2.47 | $2.47 | 41,200 | — | — |
| 2025-01-22 | $2.49 | $2.49 | 71,300 | — | — |
| 2025-01-21 | $2.49 | $2.49 | 64,500 | — | — |
| 2025-01-17 | $2.52 | $2.52 | 62,000 | — | — |
| 2025-01-16 | $2.46 | $2.46 | 84,100 | — | — |
| 2025-01-15 | $2.41 | $2.41 | 37,600 | — | — |
| 2025-01-14 | $2.37 | $2.37 | 101,300 | — | — |
| 2025-01-13 | $2.46 | $2.46 | 96,800 | — | — |
| 2025-01-10 | $2.50 | $2.50 | 66,800 | — | — |
| 2025-01-08 | $2.58 | $2.58 | 109,700 | — | — |
| 2025-01-07 | $2.67 | $2.67 | 137,700 | — | — |
| 2025-01-06 | $2.72 | $2.72 | 296,200 | — | — |
| 2025-01-03 | $2.49 | $2.49 | 183,200 | — | — |
| 2025-01-02 | $2.26 | $2.26 | 215,800 | — | — |