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
- 2022-07-15 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 | 347,000 | — | — |
| 2025-12-30 | $1.28 | $1.28 | 363,600 | — | — |
| 2025-12-29 | $1.30 | $1.30 | 382,600 | — | — |
| 2025-12-26 | $1.33 | $1.33 | 302,500 | — | — |
| 2025-12-24 | $1.36 | $1.36 | 156,900 | — | — |
| 2025-12-23 | $1.35 | $1.35 | 179,900 | — | — |
| 2025-12-22 | $1.38 | $1.38 | 208,300 | — | — |
| 2025-12-19 | $1.36 | $1.36 | 147,800 | — | — |
| 2025-12-18 | $1.35 | $1.35 | 265,600 | — | — |
| 2025-12-17 | $1.37 | $1.37 | 487,700 | — | — |
| 2025-12-16 | $1.41 | $1.41 | 356,100 | — | — |
| 2025-12-15 | $1.35 | $1.35 | 807,200 | — | — |
| 2025-12-12 | $1.45 | $1.45 | 505,300 | — | — |
| 2025-12-11 | $1.50 | $1.50 | 291,100 | — | — |
| 2025-12-10 | $1.55 | $1.55 | 688,900 | — | — |
| 2025-12-09 | $1.56 | $1.56 | 230,500 | — | — |
| 2025-12-08 | $1.54 | $1.54 | 739,200 | — | — |
| 2025-12-05 | $1.55 | $1.55 | 542,500 | — | — |
| 2025-12-04 | $1.62 | $1.62 | 472,600 | — | — |
| 2025-12-03 | $1.55 | $1.55 | 377,700 | — | — |
| 2025-12-02 | $1.56 | $1.56 | 399,800 | — | — |
| 2025-12-01 | $1.53 | $1.53 | 447,300 | — | — |
| 2025-11-28 | $1.61 | $1.61 | 559,800 | — | — |
| 2025-11-26 | $1.55 | $1.55 | 348,200 | — | — |
| 2025-11-25 | $1.51 | $1.51 | 319,500 | — | — |
| 2025-11-24 | $1.53 | $1.53 | 378,300 | — | — |
| 2025-11-21 | $1.46 | $1.46 | 795,600 | — | — |
| 2025-11-20 | $1.39 | $1.39 | 670,900 | — | — |
| 2025-11-19 | $1.45 | $1.45 | 895,600 | — | — |
| 2025-11-18 | $1.51 | $1.51 | 908,100 | — | — |
| 2025-11-17 | $1.47 | $1.47 | 925,500 | — | — |
| 2025-11-14 | $1.52 | $1.52 | 1,108,000 | — | — |
| 2025-11-13 | $1.61 | $1.61 | 1,096,700 | — | — |
| 2025-11-12 | $1.65 | $1.65 | 529,800 | — | — |
| 2025-11-11 | $1.65 | $1.65 | 972,200 | — | — |
| 2025-11-10 | $1.72 | $1.72 | 1,483,200 | — | — |
| 2025-11-07 | $1.90 | $1.90 | 2,034,500 | — | — |
| 2025-11-06 | $1.78 | $1.78 | 1,436,300 | — | — |
| 2025-11-05 | $1.95 | $1.95 | 2,352,300 | — | — |
| 2025-11-04 | $2.03 | $2.03 | 4,924,500 | — | — |
| 2025-11-03 | $2.40 | $2.40 | 11,492,400 | — | — |
| 2025-10-31 | $2.95 | $2.95 | 325,291,800 | — | — |
| 2025-10-30 | $1.69 | $1.69 | 189,500 | — | — |
| 2025-10-29 | $1.71 | $1.71 | 106,700 | — | — |
| 2025-10-28 | $1.70 | $1.70 | 161,300 | — | — |
| 2025-10-27 | $1.77 | $1.77 | 228,900 | — | — |
| 2025-10-24 | $1.75 | $1.75 | 237,600 | — | — |
| 2025-10-23 | $1.64 | $1.64 | 188,700 | — | — |
| 2025-10-22 | $1.66 | $1.66 | 286,900 | — | — |
| 2025-10-21 | $1.68 | $1.68 | 153,600 | — | — |
| 2025-10-20 | $1.71 | $1.71 | 307,300 | — | — |
| 2025-10-17 | $1.66 | $1.66 | 234,600 | — | — |
| 2025-10-16 | $1.71 | $1.71 | 172,000 | — | — |
| 2025-10-15 | $1.68 | $1.68 | 154,100 | — | — |
| 2025-10-14 | $1.71 | $1.71 | 190,000 | — | — |
| 2025-10-13 | $1.73 | $1.73 | 236,200 | — | — |
| 2025-10-10 | $1.70 | $1.70 | 401,000 | — | — |
| 2025-10-09 | $1.77 | $1.77 | 199,500 | — | — |
| 2025-10-08 | $1.77 | $1.77 | 228,000 | — | — |
| 2025-10-07 | $1.78 | $1.78 | 207,700 | — | — |
| 2025-10-06 | $1.81 | $1.81 | 196,800 | — | — |
| 2025-10-03 | $1.79 | $1.79 | 315,100 | — | — |
| 2025-10-02 | $1.84 | $1.84 | 185,300 | — | — |
| 2025-10-01 | $1.78 | $1.78 | 254,900 | — | — |
| 2025-09-30 | $1.80 | $1.80 | 345,600 | — | — |
| 2025-09-29 | $1.84 | $1.84 | 184,100 | — | — |
| 2025-09-26 | $1.90 | $1.90 | 355,700 | — | — |
| 2025-09-25 | $1.98 | $1.98 | 274,700 | — | — |
| 2025-09-24 | $2.00 | $2.00 | 406,800 | — | — |
| 2025-09-23 | $1.95 | $1.95 | 399,300 | — | — |
| 2025-09-22 | $1.93 | $1.93 | 1,557,300 | — | — |
| 2025-09-19 | $1.96 | $1.96 | 1,127,700 | — | — |
| 2025-09-18 | $1.86 | $1.86 | 262,900 | — | — |
| 2025-09-17 | $1.83 | $1.83 | 318,100 | — | — |
| 2025-09-16 | $1.82 | $1.82 | 200,900 | — | — |
| 2025-09-15 | $1.78 | $1.78 | 461,300 | — | — |
| 2025-09-12 | $1.82 | $1.82 | 340,800 | — | — |
| 2025-09-11 | $1.81 | $1.81 | 455,100 | — | — |
| 2025-09-10 | $1.83 | $1.83 | 1,999,500 | — | — |
| 2025-09-09 | $1.78 | $1.78 | 1,198,200 | — | — |
| 2025-09-08 | $1.60 | $1.60 | 177,700 | — | — |
| 2025-09-05 | $1.60 | $1.60 | 116,600 | — | — |
| 2025-09-04 | $1.61 | $1.61 | 423,200 | — | — |
| 2025-09-03 | $1.60 | $1.60 | 223,000 | — | — |
| 2025-09-02 | $1.61 | $1.61 | 147,800 | — | — |
| 2025-08-29 | $1.62 | $1.62 | 148,500 | — | — |
| 2025-08-28 | $1.62 | $1.62 | 139,900 | — | — |
| 2025-08-27 | $1.61 | $1.61 | 95,700 | — | — |
| 2025-08-26 | $1.59 | $1.59 | 250,200 | — | — |
| 2025-08-25 | $1.64 | $1.64 | 119,900 | — | — |
| 2025-08-22 | $1.65 | $1.65 | 175,200 | — | — |
| 2025-08-21 | $1.59 | $1.59 | 162,800 | — | — |
| 2025-08-20 | $1.59 | $1.59 | 206,200 | — | — |
| 2025-08-19 | $1.61 | $1.61 | 321,100 | — | — |
| 2025-08-18 | $1.68 | $1.68 | 128,400 | — | — |
| 2025-08-15 | $1.66 | $1.66 | 151,600 | — | — |
| 2025-08-14 | $1.64 | $1.64 | 154,300 | — | — |
| 2025-08-13 | $1.67 | $1.67 | 168,000 | — | — |
| 2025-08-12 | $1.62 | $1.62 | 205,100 | — | — |
| 2025-08-11 | $1.60 | $1.60 | 266,300 | — | — |
| 2025-08-08 | $1.64 | $1.64 | 269,700 | — | — |
| 2025-08-07 | $1.67 | $1.67 | 200,200 | — | — |
| 2025-08-06 | $1.67 | $1.67 | 199,000 | — | — |
| 2025-08-05 | $1.70 | $1.70 | 153,000 | — | — |
| 2025-08-04 | $1.72 | $1.72 | 231,600 | — | — |
| 2025-08-01 | $1.67 | $1.67 | 172,900 | — | — |
| 2025-07-31 | $1.75 | $1.75 | 267,600 | — | — |
| 2025-07-30 | $1.73 | $1.73 | 160,500 | — | — |
| 2025-07-29 | $1.72 | $1.72 | 294,300 | — | — |
| 2025-07-28 | $1.79 | $1.79 | 291,700 | — | — |
| 2025-07-25 | $1.84 | $1.84 | 223,500 | — | — |
| 2025-07-24 | $1.86 | $1.86 | 293,500 | — | — |
| 2025-07-23 | $1.88 | $1.88 | 225,300 | — | — |
| 2025-07-22 | $1.88 | $1.88 | 169,800 | — | — |
| 2025-07-21 | $1.82 | $1.82 | 224,900 | — | — |
| 2025-07-18 | $1.81 | $1.81 | 299,200 | — | — |
| 2025-07-17 | $1.81 | $1.81 | 253,400 | — | — |
| 2025-07-16 | $1.78 | $1.78 | 141,600 | — | — |
| 2025-07-15 | $1.75 | $1.75 | 189,400 | — | — |
| 2025-07-14 | $1.78 | $1.78 | 203,300 | — | — |
| 2025-07-11 | $1.76 | $1.76 | 480,500 | — | — |
| 2025-07-10 | $1.82 | $1.82 | 153,500 | — | — |
| 2025-07-09 | $1.78 | $1.78 | 83,600 | — | — |
| 2025-07-08 | $1.77 | $1.77 | 170,900 | — | — |
| 2025-07-07 | $1.72 | $1.72 | 339,200 | — | — |
| 2025-07-03 | $1.79 | $1.79 | 250,200 | — | — |
| 2025-07-02 | $1.81 | $1.81 | 146,500 | — | — |
| 2025-07-01 | $1.83 | $1.83 | 273,100 | — | — |
| 2025-06-30 | $1.75 | $1.75 | 183,500 | — | — |
| 2025-06-27 | $1.72 | $1.72 | 314,800 | — | — |
| 2025-06-26 | $1.76 | $1.76 | 282,900 | — | — |
| 2025-06-25 | $1.79 | $1.79 | 127,300 | — | — |
| 2025-06-24 | $1.83 | $1.83 | 172,000 | — | — |
| 2025-06-23 | $1.75 | $1.75 | 242,600 | — | — |
| 2025-06-20 | $1.78 | $1.78 | 311,200 | — | — |
| 2025-06-18 | $1.85 | $1.85 | 579,100 | — | — |
| 2025-06-17 | $1.79 | $1.79 | 268,800 | — | — |
| 2025-06-16 | $1.82 | $1.82 | 283,600 | — | — |
| 2025-06-13 | $1.79 | $1.79 | 431,000 | — | — |
| 2025-06-12 | $1.86 | $1.86 | 684,400 | — | — |
| 2025-06-11 | $1.89 | $1.89 | 445,900 | — | — |
| 2025-06-10 | $1.94 | $1.94 | 812,200 | — | — |
| 2025-06-09 | $2.01 | $2.01 | 624,200 | — | — |
| 2025-06-06 | $2.09 | $2.09 | 481,600 | — | — |
| 2025-06-05 | $2.10 | $2.10 | 1,682,300 | — | — |
| 2025-06-04 | $2.00 | $2.00 | 678,200 | — | — |
| 2025-06-03 | $2.07 | $2.07 | 992,000 | — | — |
| 2025-06-02 | $2.07 | $2.07 | 1,696,500 | — | — |
| 2025-05-30 | $2.08 | $2.08 | 1,682,500 | — | — |
| 2025-05-29 | $2.63 | $2.63 | 17,154,300 | — | — |
| 2025-05-28 | $1.96 | $1.96 | 164,600 | — | — |
| 2025-05-27 | $2.05 | $2.05 | 173,000 | — | — |
| 2025-05-23 | $2.06 | $2.06 | 131,400 | — | — |
| 2025-05-22 | $2.11 | $2.11 | 91,600 | — | — |
| 2025-05-21 | $2.06 | $2.06 | 80,100 | — | — |
| 2025-05-20 | $2.10 | $2.10 | 61,900 | — | — |
| 2025-05-19 | $2.21 | $2.21 | 77,800 | — | — |
| 2025-05-16 | $2.13 | $2.13 | 46,700 | — | — |
| 2025-05-15 | $2.09 | $2.09 | 76,300 | — | — |
| 2025-05-14 | $2.11 | $2.11 | 92,800 | — | — |
| 2025-05-13 | $2.25 | $2.25 | 93,200 | — | — |
| 2025-05-12 | $2.24 | $2.24 | 187,700 | — | — |
| 2025-05-09 | $2.13 | $2.13 | 84,700 | — | — |
| 2025-05-08 | $2.09 | $2.09 | 75,700 | — | — |
| 2025-05-07 | $2.06 | $2.06 | 85,900 | — | — |
| 2025-05-06 | $2.02 | $2.02 | 65,000 | — | — |
| 2025-05-05 | $2.03 | $2.03 | 96,400 | — | — |
| 2025-05-02 | $2.12 | $2.12 | 102,500 | — | — |
| 2025-05-01 | $2.12 | $2.12 | 75,500 | — | — |
| 2025-04-30 | $2.07 | $2.07 | 69,300 | — | — |
| 2025-04-29 | $2.13 | $2.13 | 101,800 | — | — |
| 2025-04-28 | $2.10 | $2.10 | 47,800 | — | — |
| 2025-04-25 | $2.13 | $2.13 | 101,000 | — | — |
| 2025-04-24 | $2.20 | $2.20 | 300,600 | — | — |
| 2025-04-23 | $1.93 | $1.93 | 65,800 | — | — |
| 2025-04-22 | $1.91 | $1.91 | 104,100 | — | — |
| 2025-04-21 | $1.87 | $1.87 | 89,400 | — | — |
| 2025-04-17 | $1.94 | $1.94 | 104,200 | — | — |
| 2025-04-16 | $1.94 | $1.94 | 95,100 | — | — |
| 2025-04-15 | $2.05 | $2.05 | 187,600 | — | — |
| 2025-04-14 | $2.07 | $2.07 | 441,900 | — | — |
| 2025-04-11 | $1.82 | $1.82 | 100,900 | — | — |
| 2025-04-10 | $1.78 | $1.78 | 185,100 | — | — |
| 2025-04-09 | $1.82 | $1.82 | 150,600 | — | — |
| 2025-04-08 | $1.70 | $1.70 | 237,700 | — | — |
| 2025-04-07 | $1.81 | $1.81 | 230,500 | — | — |
| 2025-04-04 | $1.89 | $1.89 | 334,300 | — | — |
| 2025-04-03 | $2.08 | $2.08 | 258,800 | — | — |
| 2025-04-02 | $2.19 | $2.19 | 169,200 | — | — |
| 2025-04-01 | $2.06 | $2.06 | 88,400 | — | — |
| 2025-03-31 | $2.12 | $2.12 | 230,800 | — | — |
| 2025-03-28 | $2.15 | $2.15 | 161,200 | — | — |
| 2025-03-27 | $2.26 | $2.26 | 151,400 | — | — |
| 2025-03-26 | $2.17 | $2.17 | 232,800 | — | — |
| 2025-03-25 | $2.25 | $2.25 | 336,600 | — | — |
| 2025-03-24 | $2.34 | $2.34 | 134,100 | — | — |
| 2025-03-21 | $2.35 | $2.35 | 179,900 | — | — |
| 2025-03-20 | $2.26 | $2.26 | 66,400 | — | — |
| 2025-03-19 | $2.30 | $2.30 | 58,700 | — | — |
| 2025-03-18 | $2.28 | $2.28 | 113,900 | — | — |
| 2025-03-17 | $2.37 | $2.37 | 109,800 | — | — |
| 2025-03-14 | $2.34 | $2.34 | 346,900 | — | — |
| 2025-03-13 | $2.25 | $2.25 | 182,400 | — | — |
| 2025-03-12 | $2.22 | $2.22 | 206,300 | — | — |
| 2025-03-11 | $2.20 | $2.20 | 262,800 | — | — |
| 2025-03-10 | $2.23 | $2.23 | 257,000 | — | — |
| 2025-03-07 | $2.34 | $2.34 | 108,900 | — | — |
| 2025-03-06 | $2.37 | $2.37 | 127,200 | — | — |
| 2025-03-05 | $2.36 | $2.36 | 125,900 | — | — |
| 2025-03-04 | $2.33 | $2.33 | 155,000 | — | — |
| 2025-03-03 | $2.28 | $2.28 | 303,800 | — | — |
| 2025-02-28 | $2.38 | $2.38 | 281,700 | — | — |
| 2025-02-27 | $2.51 | $2.51 | 255,700 | — | — |
| 2025-02-26 | $2.55 | $2.55 | 202,000 | — | — |
| 2025-02-25 | $2.49 | $2.49 | 504,700 | — | — |
| 2025-02-24 | $2.61 | $2.61 | 215,500 | — | — |
| 2025-02-21 | $2.63 | $2.63 | 397,200 | — | — |
| 2025-02-20 | $2.66 | $2.66 | 327,200 | — | — |
| 2025-02-19 | $2.67 | $2.67 | 236,900 | — | — |
| 2025-02-18 | $2.67 | $2.67 | 174,100 | — | — |
| 2025-02-14 | $2.75 | $2.75 | 223,300 | — | — |
| 2025-02-13 | $2.74 | $2.74 | 376,400 | — | — |
| 2025-02-12 | $2.73 | $2.73 | 228,300 | — | — |
| 2025-02-11 | $2.66 | $2.66 | 293,900 | — | — |
| 2025-02-10 | $2.80 | $2.80 | 233,600 | — | — |
| 2025-02-07 | $2.81 | $2.81 | 801,200 | — | — |
| 2025-02-06 | $3.20 | $3.20 | 5,355,600 | — | — |
| 2025-02-05 | $2.65 | $2.65 | 87,900 | — | — |
| 2025-02-04 | $2.68 | $2.68 | 332,000 | — | — |
| 2025-02-03 | $2.59 | $2.59 | 100,300 | — | — |
| 2025-01-31 | $2.65 | $2.65 | 226,900 | — | — |
| 2025-01-30 | $2.62 | $2.62 | 177,100 | — | — |
| 2025-01-29 | $2.68 | $2.68 | 171,300 | — | — |
| 2025-01-28 | $2.72 | $2.72 | 220,900 | — | — |
| 2025-01-27 | $2.65 | $2.65 | 816,200 | — | — |
| 2025-01-24 | $2.73 | $2.73 | 124,500 | — | — |
| 2025-01-23 | $2.73 | $2.73 | 160,400 | — | — |
| 2025-01-22 | $2.72 | $2.72 | 99,800 | — | — |
| 2025-01-21 | $2.74 | $2.74 | 206,800 | — | — |
| 2025-01-17 | $2.71 | $2.71 | 166,100 | — | — |
| 2025-01-16 | $2.64 | $2.64 | 251,900 | — | — |
| 2025-01-15 | $2.70 | $2.70 | 166,500 | — | — |
| 2025-01-14 | $2.65 | $2.65 | 252,700 | — | — |
| 2025-01-13 | $2.59 | $2.59 | 191,400 | — | — |
| 2025-01-10 | $2.62 | $2.62 | 434,300 | — | — |
| 2025-01-08 | $2.76 | $2.76 | 471,600 | — | — |
| 2025-01-07 | $2.84 | $2.84 | 223,300 | — | — |
| 2025-01-06 | $2.92 | $2.92 | 324,800 | — | — |
| 2025-01-03 | $2.92 | $2.92 | 252,600 | — | — |
| 2025-01-02 | $2.92 | $2.92 | 434,700 | — | — |