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
- 2020-01-02 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 | $1.84 | $1.84 | 1,591,100 | — | — |
| 2025-12-30 | $1.90 | $1.90 | 3,284,600 | — | — |
| 2025-12-29 | $1.93 | $1.93 | 1,322,600 | — | — |
| 2025-12-26 | $2.00 | $2.00 | 747,400 | — | — |
| 2025-12-24 | $1.98 | $1.98 | 588,900 | — | — |
| 2025-12-23 | $1.99 | $1.99 | 1,263,600 | — | — |
| 2025-12-22 | $1.93 | $1.93 | 885,700 | — | — |
| 2025-12-19 | $1.86 | $1.86 | 1,004,900 | — | — |
| 2025-12-18 | $1.82 | $1.82 | 985,600 | — | — |
| 2025-12-17 | $1.76 | $1.76 | 959,000 | — | — |
| 2025-12-16 | $1.82 | $1.82 | 1,331,500 | — | — |
| 2025-12-15 | $1.84 | $1.84 | 991,000 | — | — |
| 2025-12-12 | $1.94 | $1.94 | 1,027,400 | — | — |
| 2025-12-11 | $2.01 | $2.01 | 666,500 | — | — |
| 2025-12-10 | $1.94 | $1.94 | 962,900 | — | — |
| 2025-12-09 | $1.92 | $1.92 | 763,900 | — | — |
| 2025-12-08 | $1.86 | $1.86 | 881,100 | — | — |
| 2025-12-05 | $1.92 | $1.92 | 695,100 | — | — |
| 2025-12-04 | $1.98 | $1.98 | 768,600 | — | — |
| 2025-12-03 | $1.89 | $1.89 | 672,600 | — | — |
| 2025-12-02 | $1.81 | $1.81 | 865,100 | — | — |
| 2025-12-01 | $1.84 | $1.84 | 1,047,400 | — | — |
| 2025-11-28 | $1.88 | $1.88 | 391,900 | — | — |
| 2025-11-26 | $1.85 | $1.85 | 1,072,600 | — | — |
| 2025-11-25 | $1.84 | $1.84 | 1,211,300 | — | — |
| 2025-11-24 | $1.78 | $1.78 | 1,290,200 | — | — |
| 2025-11-21 | $1.70 | $1.70 | 1,142,300 | — | — |
| 2025-11-20 | $1.58 | $1.58 | 1,357,900 | — | — |
| 2025-11-19 | $1.66 | $1.66 | 1,127,600 | — | — |
| 2025-11-18 | $1.68 | $1.68 | 1,153,000 | — | — |
| 2025-11-17 | $1.64 | $1.64 | 1,854,400 | — | — |
| 2025-11-14 | $1.70 | $1.70 | 2,514,900 | — | — |
| 2025-11-13 | $1.68 | $1.68 | 2,969,000 | — | — |
| 2025-11-12 | $1.90 | $1.90 | 4,402,700 | — | — |
| 2025-11-11 | $2.18 | $2.18 | 1,772,400 | — | — |
| 2025-11-10 | $2.06 | $2.06 | 1,771,900 | — | — |
| 2025-11-07 | $2.12 | $2.12 | 2,104,500 | — | — |
| 2025-11-06 | $2.08 | $2.08 | 1,149,800 | — | — |
| 2025-11-05 | $2.18 | $2.18 | 940,600 | — | — |
| 2025-11-04 | $2.09 | $2.09 | 1,646,500 | — | — |
| 2025-11-03 | $2.20 | $2.20 | 1,129,600 | — | — |
| 2025-10-31 | $2.37 | $2.37 | 891,400 | — | — |
| 2025-10-30 | $2.30 | $2.30 | 946,600 | — | — |
| 2025-10-29 | $2.27 | $2.27 | 2,377,800 | — | — |
| 2025-10-28 | $2.12 | $2.12 | 801,700 | — | — |
| 2025-10-27 | $2.22 | $2.22 | 1,157,900 | — | — |
| 2025-10-24 | $2.28 | $2.28 | 1,230,100 | — | — |
| 2025-10-23 | $2.17 | $2.17 | 2,156,300 | — | — |
| 2025-10-22 | $2.02 | $2.02 | 4,570,100 | — | — |
| 2025-10-21 | $2.15 | $2.15 | 1,835,400 | — | — |
| 2025-10-20 | $2.13 | $2.13 | 1,601,300 | — | — |
| 2025-10-17 | $2.07 | $2.07 | 2,517,900 | — | — |
| 2025-10-16 | $2.27 | $2.27 | 2,782,500 | — | — |
| 2025-10-15 | $2.50 | $2.50 | 2,348,200 | — | — |
| 2025-10-14 | $2.40 | $2.40 | 1,121,000 | — | — |
| 2025-10-13 | $2.38 | $2.38 | 1,666,600 | — | — |
| 2025-10-10 | $2.26 | $2.26 | 2,039,700 | — | — |
| 2025-10-09 | $2.32 | $2.32 | 2,072,800 | — | — |
| 2025-10-08 | $2.51 | $2.51 | 2,768,000 | — | — |
| 2025-10-07 | $2.34 | $2.34 | 3,917,700 | — | — |
| 2025-10-06 | $2.07 | $2.07 | 1,281,800 | — | — |
| 2025-10-03 | $2.11 | $2.11 | 1,718,300 | — | — |
| 2025-10-02 | $2.02 | $2.02 | 1,247,400 | — | — |
| 2025-10-01 | $2.05 | $2.05 | 1,348,400 | — | — |
| 2025-09-30 | $1.97 | $1.97 | 1,901,500 | — | — |
| 2025-09-29 | $2.02 | $2.02 | 1,915,700 | — | — |
| 2025-09-26 | $2.08 | $2.08 | 1,696,600 | — | — |
| 2025-09-25 | $2.18 | $2.18 | 1,825,000 | — | — |
| 2025-09-24 | $2.24 | $2.24 | 1,932,500 | — | — |
| 2025-09-23 | $2.14 | $2.14 | 3,600,700 | — | — |
| 2025-09-22 | $2.09 | $2.09 | 1,119,500 | — | — |
| 2025-09-19 | $1.98 | $1.98 | 2,575,500 | — | — |
| 2025-09-18 | $1.99 | $1.99 | 1,366,400 | — | — |
| 2025-09-17 | $1.77 | $1.77 | 1,409,300 | — | — |
| 2025-09-16 | $1.82 | $1.82 | 1,226,600 | — | — |
| 2025-09-15 | $1.74 | $1.74 | 994,800 | — | — |
| 2025-09-12 | $1.62 | $1.62 | 371,400 | — | — |
| 2025-09-11 | $1.63 | $1.63 | 570,900 | — | — |
| 2025-09-10 | $1.64 | $1.64 | 522,800 | — | — |
| 2025-09-09 | $1.61 | $1.61 | 761,700 | — | — |
| 2025-09-08 | $1.65 | $1.65 | 839,800 | — | — |
| 2025-09-05 | $1.76 | $1.76 | 983,500 | — | — |
| 2025-09-04 | $1.64 | $1.64 | 653,900 | — | — |
| 2025-09-03 | $1.59 | $1.59 | 536,300 | — | — |
| 2025-09-02 | $1.61 | $1.61 | 677,600 | — | — |
| 2025-08-29 | $1.68 | $1.68 | 753,200 | — | — |
| 2025-08-28 | $1.72 | $1.72 | 563,800 | — | — |
| 2025-08-27 | $1.69 | $1.69 | 656,500 | — | — |
| 2025-08-26 | $1.83 | $1.83 | 749,400 | — | — |
| 2025-08-25 | $1.76 | $1.76 | 1,589,200 | — | — |
| 2025-08-22 | $1.76 | $1.76 | 2,263,000 | — | — |
| 2025-08-21 | $1.58 | $1.58 | 1,785,400 | — | — |
| 2025-08-20 | $1.53 | $1.53 | 979,100 | — | — |
| 2025-08-19 | $1.57 | $1.57 | 876,900 | — | — |
| 2025-08-18 | $1.65 | $1.65 | 854,900 | — | — |
| 2025-08-15 | $1.65 | $1.65 | 1,275,900 | — | — |
| 2025-08-14 | $1.69 | $1.69 | 1,264,000 | — | — |
| 2025-08-13 | $1.66 | $1.66 | 1,717,800 | — | — |
| 2025-08-12 | $1.69 | $1.69 | 1,234,100 | — | — |
| 2025-08-11 | $1.57 | $1.57 | 569,100 | — | — |
| 2025-08-08 | $1.53 | $1.53 | 734,400 | — | — |
| 2025-08-07 | $1.49 | $1.49 | 828,100 | — | — |
| 2025-08-06 | $1.51 | $1.51 | 732,100 | — | — |
| 2025-08-05 | $1.53 | $1.53 | 664,400 | — | — |
| 2025-08-04 | $1.49 | $1.49 | 842,300 | — | — |
| 2025-08-01 | $1.40 | $1.40 | 1,089,400 | — | — |
| 2025-07-31 | $1.50 | $1.50 | 867,000 | — | — |
| 2025-07-30 | $1.55 | $1.55 | 1,069,300 | — | — |
| 2025-07-29 | $1.54 | $1.54 | 735,800 | — | — |
| 2025-07-28 | $1.63 | $1.63 | 627,700 | — | — |
| 2025-07-25 | $1.70 | $1.70 | 713,800 | — | — |
| 2025-07-24 | $1.75 | $1.75 | 751,400 | — | — |
| 2025-07-23 | $1.81 | $1.81 | 1,587,000 | — | — |
| 2025-07-22 | $1.66 | $1.66 | 777,400 | — | — |
| 2025-07-21 | $1.58 | $1.58 | 958,400 | — | — |
| 2025-07-18 | $1.66 | $1.66 | 1,390,000 | — | — |
| 2025-07-17 | $1.58 | $1.58 | 1,101,800 | — | — |
| 2025-07-16 | $1.52 | $1.52 | 780,800 | — | — |
| 2025-07-15 | $1.45 | $1.45 | 657,400 | — | — |
| 2025-07-14 | $1.45 | $1.45 | 533,600 | — | — |
| 2025-07-11 | $1.46 | $1.46 | 1,402,500 | — | — |
| 2025-07-10 | $1.43 | $1.43 | 794,200 | — | — |
| 2025-07-09 | $1.51 | $1.51 | 865,800 | — | — |
| 2025-07-08 | $1.43 | $1.43 | 828,900 | — | — |
| 2025-07-07 | $1.36 | $1.36 | 848,600 | — | — |
| 2025-07-03 | $1.44 | $1.44 | 449,000 | — | — |
| 2025-07-02 | $1.40 | $1.40 | 951,200 | — | — |
| 2025-07-01 | $1.37 | $1.37 | 914,000 | — | — |
| 2025-06-30 | $1.32 | $1.32 | 936,400 | — | — |
| 2025-06-27 | $1.35 | $1.35 | 2,430,200 | — | — |
| 2025-06-26 | $1.37 | $1.37 | 719,600 | — | — |
| 2025-06-25 | $1.34 | $1.34 | 1,100,500 | — | — |
| 2025-06-24 | $1.39 | $1.39 | 1,074,300 | — | — |
| 2025-06-23 | $1.41 | $1.41 | 1,444,300 | — | — |
| 2025-06-20 | $1.34 | $1.34 | 1,374,900 | — | — |
| 2025-06-18 | $1.44 | $1.44 | 604,500 | — | — |
| 2025-06-17 | $1.42 | $1.42 | 1,148,800 | — | — |
| 2025-06-16 | $1.56 | $1.56 | 875,800 | — | — |
| 2025-06-13 | $1.45 | $1.45 | 736,200 | — | — |
| 2025-06-12 | $1.51 | $1.51 | 599,600 | — | — |
| 2025-06-11 | $1.59 | $1.59 | 873,300 | — | — |
| 2025-06-10 | $1.58 | $1.58 | 589,400 | — | — |
| 2025-06-09 | $1.61 | $1.61 | 735,900 | — | — |
| 2025-06-06 | $1.57 | $1.57 | 1,026,600 | — | — |
| 2025-06-05 | $1.50 | $1.50 | 773,300 | — | — |
| 2025-06-04 | $1.55 | $1.55 | 834,700 | — | — |
| 2025-06-03 | $1.52 | $1.52 | 1,599,100 | — | — |
| 2025-06-02 | $1.43 | $1.43 | 1,263,300 | — | — |
| 2025-05-30 | $1.54 | $1.54 | 2,236,600 | — | — |
| 2025-05-29 | $1.61 | $1.61 | 4,505,200 | — | — |
| 2025-05-28 | $1.71 | $1.71 | 19,040,700 | — | — |
| 2025-05-27 | $1.14 | $1.14 | 1,308,400 | — | — |
| 2025-05-23 | $1.20 | $1.20 | 3,003,700 | — | — |
| 2025-05-22 | $1.14 | $1.14 | 3,195,600 | — | — |
| 2025-05-21 | $1.23 | $1.23 | 32,587,500 | — | — |
| 2025-05-20 | $1.26 | $1.26 | 1,086,600 | — | — |
| 2025-05-19 | $1.34 | $1.34 | 1,205,600 | — | — |
| 2025-05-16 | $1.38 | $1.38 | 1,508,700 | — | — |
| 2025-05-15 | $1.45 | $1.45 | 1,040,300 | — | — |
| 2025-05-14 | $1.57 | $1.57 | 4,078,800 | — | — |
| 2025-05-13 | $1.91 | $1.91 | 1,329,100 | — | — |
| 2025-05-12 | $1.79 | $1.79 | 883,500 | — | — |
| 2025-05-09 | $1.63 | $1.63 | 702,400 | — | — |
| 2025-05-08 | $1.67 | $1.67 | 585,500 | — | — |
| 2025-05-07 | $1.62 | $1.62 | 750,000 | — | — |
| 2025-05-06 | $1.55 | $1.55 | 338,700 | — | — |
| 2025-05-05 | $1.58 | $1.58 | 495,800 | — | — |
| 2025-05-02 | $1.62 | $1.62 | 708,900 | — | — |
| 2025-05-01 | $1.51 | $1.51 | 470,800 | — | — |
| 2025-04-30 | $1.51 | $1.51 | 804,300 | — | — |
| 2025-04-29 | $1.61 | $1.61 | 772,900 | — | — |
| 2025-04-28 | $1.59 | $1.59 | 463,000 | — | — |
| 2025-04-25 | $1.61 | $1.61 | 471,400 | — | — |
| 2025-04-24 | $1.59 | $1.59 | 844,100 | — | — |
| 2025-04-23 | $1.57 | $1.57 | 585,000 | — | — |
| 2025-04-22 | $1.52 | $1.52 | 680,000 | — | — |
| 2025-04-21 | $1.40 | $1.40 | 972,300 | — | — |
| 2025-04-17 | $1.38 | $1.38 | 576,600 | — | — |
| 2025-04-16 | $1.34 | $1.34 | 799,100 | — | — |
| 2025-04-15 | $1.45 | $1.45 | 949,900 | — | — |
| 2025-04-14 | $1.30 | $1.30 | 924,300 | — | — |
| 2025-04-11 | $1.29 | $1.29 | 602,000 | — | — |
| 2025-04-10 | $1.26 | $1.26 | 548,800 | — | — |
| 2025-04-09 | $1.31 | $1.31 | 918,800 | — | — |
| 2025-04-08 | $1.20 | $1.20 | 870,700 | — | — |
| 2025-04-07 | $1.29 | $1.29 | 904,800 | — | — |
| 2025-04-04 | $1.29 | $1.29 | 1,404,600 | — | — |
| 2025-04-03 | $1.31 | $1.31 | 827,200 | — | — |
| 2025-04-02 | $1.42 | $1.42 | 575,600 | — | — |
| 2025-04-01 | $1.39 | $1.39 | 844,100 | — | — |
| 2025-03-31 | $1.40 | $1.40 | 894,900 | — | — |
| 2025-03-28 | $1.41 | $1.41 | 2,136,100 | — | — |
| 2025-03-27 | $1.52 | $1.52 | 579,700 | — | — |
| 2025-03-26 | $1.55 | $1.55 | 909,500 | — | — |
| 2025-03-25 | $1.61 | $1.61 | 991,700 | — | — |
| 2025-03-24 | $1.65 | $1.65 | 862,400 | — | — |
| 2025-03-21 | $1.60 | $1.60 | 1,161,800 | — | — |
| 2025-03-20 | $1.64 | $1.64 | 400,900 | — | — |
| 2025-03-19 | $1.66 | $1.66 | 732,800 | — | — |
| 2025-03-18 | $1.60 | $1.60 | 863,200 | — | — |
| 2025-03-17 | $1.68 | $1.68 | 1,175,300 | — | — |
| 2025-03-14 | $1.59 | $1.59 | 1,133,100 | — | — |
| 2025-03-13 | $1.55 | $1.55 | 1,051,600 | — | — |
| 2025-03-12 | $1.60 | $1.60 | 1,294,800 | — | — |
| 2025-03-11 | $1.58 | $1.58 | 1,346,900 | — | — |
| 2025-03-10 | $1.42 | $1.42 | 1,298,600 | — | — |
| 2025-03-07 | $1.48 | $1.48 | 1,045,800 | — | — |
| 2025-03-06 | $1.44 | $1.44 | 990,900 | — | — |
| 2025-03-05 | $1.52 | $1.52 | 1,279,900 | — | — |
| 2025-03-04 | $1.50 | $1.50 | 1,369,600 | — | — |
| 2025-03-03 | $1.50 | $1.50 | 1,214,700 | — | — |
| 2025-02-28 | $1.69 | $1.69 | 1,045,300 | — | — |
| 2025-02-27 | $1.61 | $1.61 | 1,536,000 | — | — |
| 2025-02-26 | $1.86 | $1.86 | 1,222,700 | — | — |
| 2025-02-25 | $1.84 | $1.84 | 1,099,900 | — | — |
| 2025-02-24 | $1.86 | $1.86 | 826,000 | — | — |
| 2025-02-21 | $1.90 | $1.90 | 811,100 | — | — |
| 2025-02-20 | $2.01 | $2.01 | 670,800 | — | — |
| 2025-02-19 | $2.09 | $2.09 | 776,700 | — | — |
| 2025-02-18 | $2.09 | $2.09 | 640,500 | — | — |
| 2025-02-14 | $2.12 | $2.12 | 502,000 | — | — |
| 2025-02-13 | $2.14 | $2.14 | 675,600 | — | — |
| 2025-02-12 | $1.99 | $1.99 | 917,200 | — | — |
| 2025-02-11 | $2.02 | $2.02 | 988,700 | — | — |
| 2025-02-10 | $2.06 | $2.06 | 1,800,400 | — | — |
| 2025-02-07 | $2.01 | $2.01 | 1,500,400 | — | — |
| 2025-02-06 | $2.11 | $2.11 | 1,256,200 | — | — |
| 2025-02-05 | $2.27 | $2.27 | 859,900 | — | — |
| 2025-02-04 | $2.27 | $2.27 | 922,900 | — | — |
| 2025-02-03 | $2.22 | $2.22 | 1,028,200 | — | — |
| 2025-01-31 | $2.35 | $2.35 | 985,600 | — | — |
| 2025-01-30 | $2.42 | $2.42 | 677,300 | — | — |
| 2025-01-29 | $2.30 | $2.30 | 630,100 | — | — |
| 2025-01-28 | $2.37 | $2.37 | 892,400 | — | — |
| 2025-01-27 | $2.33 | $2.33 | 1,155,000 | — | — |
| 2025-01-24 | $2.49 | $2.49 | 819,400 | — | — |
| 2025-01-23 | $2.45 | $2.45 | 773,400 | — | — |
| 2025-01-22 | $2.42 | $2.42 | 784,000 | — | — |
| 2025-01-21 | $2.43 | $2.43 | 1,226,500 | — | — |
| 2025-01-17 | $2.37 | $2.37 | 782,300 | — | — |
| 2025-01-16 | $2.33 | $2.33 | 725,500 | — | — |
| 2025-01-15 | $2.39 | $2.39 | 929,000 | — | — |
| 2025-01-14 | $2.34 | $2.34 | 1,099,400 | — | — |
| 2025-01-13 | $2.17 | $2.17 | 1,311,200 | — | — |
| 2025-01-10 | $2.23 | $2.23 | 2,174,300 | — | — |
| 2025-01-08 | $2.39 | $2.39 | 1,388,600 | — | — |
| 2025-01-07 | $2.59 | $2.59 | 1,081,800 | — | — |
| 2025-01-06 | $2.60 | $2.60 | 1,498,400 | — | — |
| 2025-01-03 | $2.67 | $2.67 | 1,063,100 | — | — |
| 2025-01-02 | $2.56 | $2.56 | 844,700 | — | — |