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
- 2024-02-02 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 | $2.20 | $2.20 | 1,509,800 | — | — |
| 2025-12-30 | $2.24 | $2.24 | 1,497,700 | — | — |
| 2025-12-29 | $2.37 | $2.37 | 1,944,500 | — | — |
| 2025-12-26 | $2.27 | $2.27 | 1,109,400 | — | — |
| 2025-12-24 | $2.25 | $2.25 | 461,300 | — | — |
| 2025-12-23 | $2.26 | $2.26 | 1,300,400 | — | — |
| 2025-12-22 | $2.28 | $2.28 | 2,441,000 | — | — |
| 2025-12-19 | $2.20 | $2.20 | 8,185,900 | — | — |
| 2025-12-18 | $2.26 | $2.26 | 9,389,200 | — | — |
| 2025-12-17 | $2.12 | $2.12 | 2,865,200 | — | — |
| 2025-12-16 | $2.16 | $2.16 | 4,774,000 | — | — |
| 2025-12-15 | $2.24 | $2.24 | 3,506,800 | — | — |
| 2025-12-12 | $2.24 | $2.24 | 2,997,600 | — | — |
| 2025-12-11 | $2.30 | $2.30 | 2,498,500 | — | — |
| 2025-12-10 | $2.34 | $2.34 | 3,374,200 | — | — |
| 2025-12-09 | $2.29 | $2.29 | 4,534,500 | — | — |
| 2025-12-08 | $2.23 | $2.23 | 9,639,300 | — | — |
| 2025-12-05 | $2.04 | $2.04 | 4,507,700 | — | — |
| 2025-12-04 | $1.98 | $1.98 | 3,811,800 | — | — |
| 2025-12-03 | $1.92 | $1.92 | 7,789,000 | — | — |
| 2025-12-02 | $1.84 | $1.84 | 11,879,100 | — | — |
| 2025-12-01 | $1.56 | $1.56 | 2,939,300 | — | — |
| 2025-11-28 | $1.57 | $1.57 | 1,893,000 | — | — |
| 2025-11-26 | $1.48 | $1.48 | 1,779,900 | — | — |
| 2025-11-25 | $1.46 | $1.46 | 1,778,700 | — | — |
| 2025-11-24 | $1.46 | $1.46 | 3,199,400 | — | — |
| 2025-11-21 | $1.40 | $1.40 | 2,670,100 | — | — |
| 2025-11-20 | $1.29 | $1.29 | 1,113,700 | — | — |
| 2025-11-19 | $1.33 | $1.33 | 1,682,900 | — | — |
| 2025-11-18 | $1.40 | $1.40 | 1,773,500 | — | — |
| 2025-11-17 | $1.43 | $1.43 | 5,712,500 | — | — |
| 2025-11-14 | $1.26 | $1.26 | 3,333,000 | — | — |
| 2025-11-13 | $1.12 | $1.12 | 4,095,900 | — | — |
| 2025-11-12 | $1.13 | $1.13 | 2,068,800 | — | — |
| 2025-11-11 | $1.10 | $1.10 | 1,406,200 | — | — |
| 2025-11-10 | $1.12 | $1.12 | 1,406,900 | — | — |
| 2025-11-07 | $1.10 | $1.10 | 1,458,400 | — | — |
| 2025-11-06 | $1.09 | $1.09 | 1,597,000 | — | — |
| 2025-11-05 | $1.13 | $1.13 | 1,233,000 | — | — |
| 2025-11-04 | $1.12 | $1.12 | 1,846,500 | — | — |
| 2025-11-03 | $1.19 | $1.19 | 1,479,000 | — | — |
| 2025-10-31 | $1.23 | $1.23 | 1,292,700 | — | — |
| 2025-10-30 | $1.23 | $1.23 | 1,669,000 | — | — |
| 2025-10-29 | $1.25 | $1.25 | 1,107,900 | — | — |
| 2025-10-28 | $1.28 | $1.28 | 985,900 | — | — |
| 2025-10-27 | $1.30 | $1.30 | 1,603,400 | — | — |
| 2025-10-24 | $1.38 | $1.38 | 909,000 | — | — |
| 2025-10-23 | $1.38 | $1.38 | 857,700 | — | — |
| 2025-10-22 | $1.32 | $1.32 | 943,100 | — | — |
| 2025-10-21 | $1.34 | $1.34 | 743,200 | — | — |
| 2025-10-20 | $1.39 | $1.39 | 1,737,600 | — | — |
| 2025-10-17 | $1.29 | $1.29 | 1,780,500 | — | — |
| 2025-10-16 | $1.27 | $1.27 | 2,316,000 | — | — |
| 2025-10-15 | $1.33 | $1.33 | 1,311,900 | — | — |
| 2025-10-14 | $1.35 | $1.35 | 1,779,800 | — | — |
| 2025-10-13 | $1.34 | $1.34 | 1,444,100 | — | — |
| 2025-10-10 | $1.34 | $1.34 | 1,997,800 | — | — |
| 2025-10-09 | $1.40 | $1.40 | 1,801,200 | — | — |
| 2025-10-08 | $1.40 | $1.40 | 3,305,300 | — | — |
| 2025-10-07 | $1.37 | $1.37 | 9,475,900 | — | — |
| 2025-10-06 | $1.47 | $1.47 | 4,110,700 | — | — |
| 2025-10-03 | $1.55 | $1.55 | 4,815,000 | — | — |
| 2025-10-02 | $1.57 | $1.57 | 4,316,900 | — | — |
| 2025-10-01 | $1.47 | $1.47 | 7,092,000 | — | — |
| 2025-09-30 | $1.59 | $1.59 | 9,830,000 | — | — |
| 2025-09-29 | $1.50 | $1.50 | 13,337,000 | — | — |
| 2025-09-26 | $1.34 | $1.34 | 74,897,000 | — | — |
| 2025-09-25 | $1.01 | $1.01 | 1,444,400 | — | — |
| 2025-09-24 | $0.99 | $0.99 | 813,600 | — | — |
| 2025-09-23 | $0.99 | $0.99 | 1,127,600 | — | — |
| 2025-09-22 | $0.99 | $0.99 | 739,300 | — | — |
| 2025-09-19 | $0.99 | $0.99 | 1,270,400 | — | — |
| 2025-09-18 | $0.99 | $0.99 | 698,000 | — | — |
| 2025-09-17 | $0.97 | $0.97 | 733,800 | — | — |
| 2025-09-16 | $1.00 | $1.00 | 720,800 | — | — |
| 2025-09-15 | $0.98 | $0.98 | 2,081,000 | — | — |
| 2025-09-12 | $1.02 | $1.02 | 1,678,600 | — | — |
| 2025-09-11 | $1.02 | $1.02 | 714,200 | — | — |
| 2025-09-10 | $0.99 | $0.99 | 964,300 | — | — |
| 2025-09-09 | $0.97 | $0.97 | 434,000 | — | — |
| 2025-09-08 | $0.93 | $0.93 | 408,200 | — | — |
| 2025-09-05 | $0.92 | $0.92 | 697,100 | — | — |
| 2025-09-04 | $0.90 | $0.90 | 749,000 | — | — |
| 2025-09-03 | $0.93 | $0.93 | 523,600 | — | — |
| 2025-09-02 | $0.98 | $0.98 | 381,400 | — | — |
| 2025-08-29 | $0.97 | $0.97 | 560,900 | — | — |
| 2025-08-28 | $0.99 | $0.99 | 544,900 | — | — |
| 2025-08-27 | $0.99 | $0.99 | 709,900 | — | — |
| 2025-08-26 | $1.01 | $1.01 | 402,900 | — | — |
| 2025-08-25 | $1.00 | $1.00 | 870,900 | — | — |
| 2025-08-22 | $1.02 | $1.02 | 1,384,600 | — | — |
| 2025-08-21 | $0.99 | $0.99 | 613,200 | — | — |
| 2025-08-20 | $0.98 | $0.98 | 578,900 | — | — |
| 2025-08-19 | $0.99 | $0.99 | 552,600 | — | — |
| 2025-08-18 | $1.01 | $1.01 | 789,000 | — | — |
| 2025-08-15 | $1.02 | $1.02 | 820,400 | — | — |
| 2025-08-14 | $0.98 | $0.98 | 707,100 | — | — |
| 2025-08-13 | $1.01 | $1.01 | 1,215,000 | — | — |
| 2025-08-12 | $0.98 | $0.98 | 1,459,500 | — | — |
| 2025-08-11 | $0.98 | $0.98 | 1,601,700 | — | — |
| 2025-08-08 | $0.96 | $0.96 | 992,000 | — | — |
| 2025-08-07 | $0.97 | $0.97 | 1,974,900 | — | — |
| 2025-08-06 | $1.01 | $1.01 | 8,865,700 | — | — |
| 2025-08-05 | $1.87 | $1.87 | 4,902,100 | — | — |
| 2025-08-04 | $1.86 | $1.86 | 111,700 | — | — |
| 2025-08-01 | $1.81 | $1.81 | 113,800 | — | — |
| 2025-07-31 | $1.84 | $1.84 | 112,200 | — | — |
| 2025-07-30 | $1.82 | $1.82 | 141,100 | — | — |
| 2025-07-29 | $1.82 | $1.82 | 195,400 | — | — |
| 2025-07-28 | $1.97 | $1.97 | 470,500 | — | — |
| 2025-07-25 | $1.92 | $1.92 | 134,800 | — | — |
| 2025-07-24 | $1.91 | $1.91 | 102,200 | — | — |
| 2025-07-23 | $1.92 | $1.92 | 141,700 | — | — |
| 2025-07-22 | $1.86 | $1.86 | 147,700 | — | — |
| 2025-07-21 | $1.80 | $1.80 | 277,400 | — | — |
| 2025-07-18 | $1.79 | $1.79 | 326,000 | — | — |
| 2025-07-17 | $1.79 | $1.79 | 420,100 | — | — |
| 2025-07-16 | $1.64 | $1.64 | 391,800 | — | — |
| 2025-07-15 | $1.49 | $1.49 | 264,400 | — | — |
| 2025-07-14 | $1.57 | $1.57 | 238,400 | — | — |
| 2025-07-11 | $1.52 | $1.52 | 153,600 | — | — |
| 2025-07-10 | $1.52 | $1.52 | 227,200 | — | — |
| 2025-07-09 | $1.53 | $1.53 | 293,800 | — | — |
| 2025-07-08 | $1.50 | $1.50 | 307,500 | — | — |
| 2025-07-07 | $1.54 | $1.54 | 234,500 | — | — |
| 2025-07-03 | $1.65 | $1.65 | 149,300 | — | — |
| 2025-07-02 | $1.64 | $1.64 | 293,800 | — | — |
| 2025-07-01 | $1.58 | $1.58 | 293,800 | — | — |
| 2025-06-30 | $1.62 | $1.62 | 411,100 | — | — |
| 2025-06-27 | $1.64 | $1.64 | 4,198,600 | — | — |
| 2025-06-26 | $1.74 | $1.74 | 344,100 | — | — |
| 2025-06-25 | $1.74 | $1.74 | 470,800 | — | — |
| 2025-06-24 | $1.70 | $1.70 | 615,400 | — | — |
| 2025-06-23 | $1.61 | $1.61 | 6,209,800 | — | — |
| 2025-06-20 | $2.14 | $2.14 | 367,700 | — | — |
| 2025-06-18 | $1.91 | $1.91 | 202,600 | — | — |
| 2025-06-17 | $1.95 | $1.95 | 217,100 | — | — |
| 2025-06-16 | $2.09 | $2.09 | 191,700 | — | — |
| 2025-06-13 | $2.06 | $2.06 | 291,700 | — | — |
| 2025-06-12 | $2.17 | $2.17 | 255,200 | — | — |
| 2025-06-11 | $2.27 | $2.27 | 538,100 | — | — |
| 2025-06-10 | $2.16 | $2.16 | 1,149,800 | — | — |
| 2025-06-09 | $2.88 | $2.88 | 2,037,800 | — | — |
| 2025-06-06 | $1.99 | $1.99 | 406,200 | — | — |
| 2025-06-05 | $1.94 | $1.94 | 133,300 | — | — |
| 2025-06-04 | $1.97 | $1.97 | 227,500 | — | — |
| 2025-06-03 | $1.95 | $1.95 | 199,900 | — | — |
| 2025-06-02 | $1.90 | $1.90 | 147,800 | — | — |
| 2025-05-30 | $1.90 | $1.90 | 293,800 | — | — |
| 2025-05-29 | $1.90 | $1.90 | 120,100 | — | — |
| 2025-05-28 | $1.90 | $1.90 | 136,200 | — | — |
| 2025-05-27 | $1.95 | $1.95 | 203,900 | — | — |
| 2025-05-23 | $1.80 | $1.80 | 167,600 | — | — |
| 2025-05-22 | $1.76 | $1.76 | 108,700 | — | — |
| 2025-05-21 | $1.84 | $1.84 | 255,200 | — | — |
| 2025-05-20 | $2.10 | $2.10 | 376,200 | — | — |
| 2025-05-19 | $2.12 | $2.12 | 634,400 | — | — |
| 2025-05-16 | $1.69 | $1.69 | 123,500 | — | — |
| 2025-05-15 | $1.65 | $1.65 | 164,600 | — | — |
| 2025-05-14 | $1.54 | $1.53 | 289,200 | — | — |
| 2025-05-13 | $1.77 | $1.77 | 125,300 | — | — |
| 2025-05-12 | $1.71 | $1.71 | 222,600 | — | — |
| 2025-05-09 | $1.62 | $1.62 | 122,800 | — | — |
| 2025-05-08 | $1.65 | $1.65 | 222,000 | — | — |
| 2025-05-07 | $1.51 | $1.51 | 153,800 | — | — |
| 2025-05-06 | $1.50 | $1.50 | 240,700 | — | — |
| 2025-05-05 | $1.63 | $1.63 | 418,200 | — | — |
| 2025-05-02 | $1.58 | $1.58 | 697,400 | — | — |
| 2025-05-01 | $1.27 | $1.27 | 157,700 | — | — |
| 2025-04-30 | $1.27 | $1.27 | 266,900 | — | — |
| 2025-04-29 | $1.26 | $1.26 | 224,100 | — | — |
| 2025-04-28 | $1.20 | $1.20 | 161,800 | — | — |
| 2025-04-25 | $1.26 | $1.26 | 143,900 | — | — |
| 2025-04-24 | $1.28 | $1.28 | 177,100 | — | — |
| 2025-04-23 | $1.33 | $1.33 | 220,000 | — | — |
| 2025-04-22 | $1.28 | $1.28 | 339,000 | — | — |
| 2025-04-21 | $1.37 | $1.37 | 412,500 | — | — |
| 2025-04-17 | $1.22 | $1.22 | 314,400 | — | — |
| 2025-04-16 | $1.11 | $1.11 | 164,600 | — | — |
| 2025-04-15 | $1.15 | $1.15 | 583,000 | — | — |
| 2025-04-14 | $1.00 | $1.00 | 210,900 | — | — |
| 2025-04-11 | $1.01 | $1.01 | 234,800 | — | — |
| 2025-04-10 | $0.95 | $0.95 | 424,900 | — | — |
| 2025-04-09 | $1.00 | $1.00 | 597,900 | — | — |
| 2025-04-08 | $1.07 | $1.07 | 170,400 | — | — |
| 2025-04-07 | $1.07 | $1.07 | 595,900 | — | — |
| 2025-04-04 | $1.12 | $1.12 | 212,800 | — | — |
| 2025-04-03 | $1.14 | $1.14 | 337,900 | — | — |
| 2025-04-02 | $1.16 | $1.16 | 184,400 | — | — |
| 2025-04-01 | $1.11 | $1.11 | 371,900 | — | — |
| 2025-03-31 | $1.19 | $1.19 | 166,600 | — | — |
| 2025-03-28 | $1.24 | $1.24 | 122,400 | — | — |
| 2025-03-27 | $1.26 | $1.26 | 104,300 | — | — |
| 2025-03-26 | $1.27 | $1.27 | 113,600 | — | — |
| 2025-03-25 | $1.23 | $1.23 | 173,700 | — | — |
| 2025-03-24 | $1.30 | $1.30 | 139,900 | — | — |
| 2025-03-21 | $1.25 | $1.25 | 217,100 | — | — |
| 2025-03-20 | $1.23 | $1.23 | 114,600 | — | — |
| 2025-03-19 | $1.26 | $1.26 | 159,100 | — | — |
| 2025-03-18 | $1.23 | $1.23 | 129,300 | — | — |
| 2025-03-17 | $1.27 | $1.27 | 288,500 | — | — |
| 2025-03-14 | $1.28 | $1.28 | 214,400 | — | — |
| 2025-03-13 | $1.21 | $1.21 | 385,800 | — | — |
| 2025-03-12 | $1.36 | $1.35 | 125,700 | — | — |
| 2025-03-11 | $1.35 | $1.35 | 283,100 | — | — |
| 2025-03-10 | $1.43 | $1.43 | 155,100 | — | — |
| 2025-03-07 | $1.41 | $1.41 | 258,800 | — | — |
| 2025-03-06 | $1.57 | $1.57 | 221,300 | — | — |
| 2025-03-05 | $1.59 | $1.59 | 240,700 | — | — |
| 2025-03-04 | $1.50 | $1.50 | 288,600 | — | — |
| 2025-03-03 | $1.56 | $1.56 | 288,400 | — | — |
| 2025-02-28 | $1.56 | $1.56 | 202,300 | — | — |
| 2025-02-27 | $1.46 | $1.46 | 225,400 | — | — |
| 2025-02-26 | $1.39 | $1.39 | 142,400 | — | — |
| 2025-02-25 | $1.45 | $1.45 | 251,800 | — | — |
| 2025-02-24 | $1.41 | $1.41 | 233,700 | — | — |
| 2025-02-21 | $1.42 | $1.42 | 127,100 | — | — |
| 2025-02-20 | $1.46 | $1.46 | 160,400 | — | — |
| 2025-02-19 | $1.45 | $1.45 | 283,200 | — | — |
| 2025-02-18 | $1.53 | $1.53 | 254,100 | — | — |
| 2025-02-14 | $1.58 | $1.58 | 308,200 | — | — |
| 2025-02-13 | $1.66 | $1.66 | 284,600 | — | — |
| 2025-02-12 | $1.48 | $1.48 | 120,000 | — | — |
| 2025-02-11 | $1.44 | $1.44 | 311,100 | — | — |
| 2025-02-10 | $1.49 | $1.49 | 379,100 | — | — |
| 2025-02-07 | $1.51 | $1.51 | 282,600 | — | — |
| 2025-02-06 | $1.61 | $1.61 | 280,100 | — | — |
| 2025-02-05 | $1.64 | $1.64 | 393,700 | — | — |
| 2025-02-04 | $1.54 | $1.53 | 623,800 | — | — |
| 2025-02-03 | $1.70 | $1.70 | 584,700 | — | — |
| 2025-01-31 | $1.84 | $1.84 | 1,202,400 | — | — |
| 2025-01-30 | $1.94 | $1.94 | 207,100 | — | — |
| 2025-01-29 | $2.02 | $2.02 | 157,900 | — | — |
| 2025-01-28 | $1.99 | $1.99 | 132,700 | — | — |
| 2025-01-27 | $2.05 | $2.05 | 384,200 | — | — |
| 2025-01-24 | $2.09 | $2.09 | 259,700 | — | — |
| 2025-01-23 | $2.05 | $2.05 | 461,000 | — | — |
| 2025-01-22 | $1.88 | $1.88 | 266,600 | — | — |
| 2025-01-21 | $1.82 | $1.82 | 318,500 | — | — |
| 2025-01-17 | $1.80 | $1.80 | 236,900 | — | — |
| 2025-01-16 | $1.81 | $1.81 | 194,100 | — | — |
| 2025-01-15 | $1.83 | $1.83 | 254,900 | — | — |
| 2025-01-14 | $1.79 | $1.79 | 499,900 | — | — |
| 2025-01-13 | $1.95 | $1.95 | 1,869,800 | — | — |
| 2025-01-10 | $1.85 | $1.85 | 251,300 | — | — |
| 2025-01-08 | $1.90 | $1.90 | 268,900 | — | — |
| 2025-01-07 | $2.02 | $2.02 | 254,400 | — | — |
| 2025-01-06 | $2.06 | $2.06 | 261,400 | — | — |
| 2025-01-03 | $2.20 | $2.20 | 200,400 | — | — |
| 2025-01-02 | $2.13 | $2.13 | 329,100 | — | — |