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
- 2019-02-04 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 | $1.56 | $1.56 | 491,500 | — | — |
| 2025-12-30 | $1.60 | $1.60 | 549,600 | — | — |
| 2025-12-29 | $1.66 | $1.66 | 373,700 | — | — |
| 2025-12-26 | $1.73 | $1.73 | 345,700 | — | — |
| 2025-12-24 | $1.77 | $1.77 | 304,200 | — | — |
| 2025-12-23 | $1.70 | $1.70 | 410,600 | — | — |
| 2025-12-22 | $1.88 | $1.88 | 399,900 | — | — |
| 2025-12-19 | $1.83 | $1.83 | 345,400 | — | — |
| 2025-12-18 | $1.82 | $1.82 | 309,800 | — | — |
| 2025-12-17 | $1.83 | $1.83 | 155,500 | — | — |
| 2025-12-16 | $1.89 | $1.89 | 436,900 | — | — |
| 2025-12-15 | $1.91 | $1.91 | 417,300 | — | — |
| 2025-12-12 | $2.01 | $2.01 | 464,800 | — | — |
| 2025-12-11 | $2.14 | $2.14 | 501,000 | — | — |
| 2025-12-10 | $2.23 | $2.23 | 784,500 | — | — |
| 2025-12-09 | $2.17 | $2.17 | 1,149,000 | — | — |
| 2025-12-08 | $2.04 | $2.04 | 854,900 | — | — |
| 2025-12-05 | $1.91 | $1.91 | 446,400 | — | — |
| 2025-12-04 | $1.88 | $1.88 | 731,300 | — | — |
| 2025-12-03 | $1.76 | $1.76 | 503,000 | — | — |
| 2025-12-02 | $1.57 | $1.57 | 384,700 | — | — |
| 2025-12-01 | $1.57 | $1.57 | 631,300 | — | — |
| 2025-11-28 | $1.74 | $1.74 | 516,000 | — | — |
| 2025-11-26 | $1.65 | $1.65 | 533,900 | — | — |
| 2025-11-25 | $1.52 | $1.52 | 254,400 | — | — |
| 2025-11-24 | $1.48 | $1.48 | 345,700 | — | — |
| 2025-11-21 | $1.51 | $1.51 | 296,800 | — | — |
| 2025-11-20 | $1.49 | $1.49 | 329,500 | — | — |
| 2025-11-19 | $1.51 | $1.51 | 227,700 | — | — |
| 2025-11-18 | $1.50 | $1.50 | 438,000 | — | — |
| 2025-11-17 | $1.46 | $1.46 | 732,600 | — | — |
| 2025-11-14 | $1.42 | $1.42 | 331,200 | — | — |
| 2025-11-13 | $1.43 | $1.43 | 325,300 | — | — |
| 2025-11-12 | $1.52 | $1.52 | 418,600 | — | — |
| 2025-11-11 | $1.51 | $1.51 | 437,300 | — | — |
| 2025-11-10 | $1.58 | $1.58 | 319,000 | — | — |
| 2025-11-07 | $1.63 | $1.63 | 557,900 | — | — |
| 2025-11-06 | $1.63 | $1.63 | 390,200 | — | — |
| 2025-11-05 | $1.77 | $1.77 | 230,000 | — | — |
| 2025-11-04 | $1.72 | $1.72 | 247,800 | — | — |
| 2025-11-03 | $1.80 | $1.80 | 276,800 | — | — |
| 2025-10-31 | $1.83 | $1.83 | 506,700 | — | — |
| 2025-10-30 | $1.73 | $1.73 | 472,100 | — | — |
| 2025-10-29 | $1.82 | $1.82 | 321,500 | — | — |
| 2025-10-28 | $1.82 | $1.82 | 162,100 | — | — |
| 2025-10-27 | $1.84 | $1.84 | 246,000 | — | — |
| 2025-10-24 | $1.90 | $1.90 | 345,300 | — | — |
| 2025-10-23 | $1.79 | $1.79 | 378,500 | — | — |
| 2025-10-22 | $1.78 | $1.78 | 415,600 | — | — |
| 2025-10-21 | $1.89 | $1.89 | 221,100 | — | — |
| 2025-10-20 | $1.92 | $1.92 | 322,400 | — | — |
| 2025-10-17 | $1.85 | $1.85 | 207,100 | — | — |
| 2025-10-16 | $1.85 | $1.85 | 395,300 | — | — |
| 2025-10-15 | $1.93 | $1.93 | 336,900 | — | — |
| 2025-10-14 | $1.87 | $1.87 | 254,100 | — | — |
| 2025-10-13 | $1.83 | $1.83 | 475,500 | — | — |
| 2025-10-10 | $1.86 | $1.86 | 554,900 | — | — |
| 2025-10-09 | $1.98 | $1.98 | 309,000 | — | — |
| 2025-10-08 | $2.01 | $2.01 | 257,000 | — | — |
| 2025-10-07 | $1.96 | $1.96 | 711,500 | — | — |
| 2025-10-06 | $2.06 | $2.06 | 344,000 | — | — |
| 2025-10-03 | $2.08 | $2.08 | 443,900 | — | — |
| 2025-10-02 | $2.14 | $2.14 | 284,200 | — | — |
| 2025-10-01 | $2.13 | $2.13 | 316,800 | — | — |
| 2025-09-30 | $2.07 | $2.07 | 324,600 | — | — |
| 2025-09-29 | $2.11 | $2.11 | 457,800 | — | — |
| 2025-09-26 | $2.01 | $2.01 | 435,400 | — | — |
| 2025-09-25 | $2.03 | $2.03 | 472,900 | — | — |
| 2025-09-24 | $1.95 | $1.95 | 276,000 | — | — |
| 2025-09-23 | $1.99 | $1.99 | 549,400 | — | — |
| 2025-09-22 | $1.98 | $1.98 | 515,100 | — | — |
| 2025-09-19 | $1.90 | $1.90 | 1,051,600 | — | — |
| 2025-09-18 | $1.97 | $1.97 | 329,600 | — | — |
| 2025-09-17 | $1.91 | $1.91 | 578,800 | — | — |
| 2025-09-16 | $1.99 | $1.99 | 468,900 | — | — |
| 2025-09-15 | $1.97 | $1.97 | 1,822,500 | — | — |
| 2025-09-12 | $2.01 | $2.01 | 474,300 | — | — |
| 2025-09-11 | $1.97 | $1.97 | 1,062,600 | — | — |
| 2025-09-10 | $1.76 | $1.76 | 580,200 | — | — |
| 2025-09-09 | $1.78 | $1.78 | 952,100 | — | — |
| 2025-09-08 | $1.81 | $1.81 | 718,300 | — | — |
| 2025-09-05 | $1.95 | $1.95 | 797,600 | — | — |
| 2025-09-04 | $1.92 | $1.92 | 718,700 | — | — |
| 2025-09-03 | $1.97 | $1.97 | 711,700 | — | — |
| 2025-09-02 | $1.97 | $1.97 | 757,600 | — | — |
| 2025-08-29 | $2.03 | $2.03 | 541,400 | — | — |
| 2025-08-28 | $2.09 | $2.09 | 606,300 | — | — |
| 2025-08-27 | $2.05 | $2.05 | 1,589,700 | — | — |
| 2025-08-26 | $2.16 | $2.16 | 1,297,700 | — | — |
| 2025-08-25 | $2.24 | $2.24 | 1,555,700 | — | — |
| 2025-08-22 | $2.41 | $2.41 | 644,900 | — | — |
| 2025-08-21 | $2.35 | $2.35 | 420,500 | — | — |
| 2025-08-20 | $2.36 | $2.36 | 401,800 | — | — |
| 2025-08-19 | $2.40 | $2.40 | 645,800 | — | — |
| 2025-08-18 | $2.53 | $2.53 | 641,500 | — | — |
| 2025-08-15 | $2.53 | $2.53 | 538,600 | — | — |
| 2025-08-14 | $2.45 | $2.45 | 410,400 | — | — |
| 2025-08-13 | $2.56 | $2.56 | 1,003,800 | — | — |
| 2025-08-12 | $2.42 | $2.42 | 757,800 | — | — |
| 2025-08-11 | $2.40 | $2.40 | 756,200 | — | — |
| 2025-08-08 | $2.56 | $2.56 | 1,319,600 | — | — |
| 2025-08-07 | $2.79 | $2.79 | 1,367,500 | — | — |
| 2025-08-06 | $2.76 | $2.76 | 1,083,900 | — | — |
| 2025-08-05 | $2.69 | $2.69 | 1,494,000 | — | — |
| 2025-08-04 | $2.86 | $2.86 | 22,949,100 | — | — |
| 2025-08-01 | $2.56 | $2.56 | 967,600 | — | — |
| 2025-07-31 | $2.73 | $2.73 | 1,009,700 | — | — |
| 2025-07-30 | $2.68 | $2.68 | 2,243,400 | — | — |
| 2025-07-29 | $3.16 | $3.16 | 3,262,300 | — | — |
| 2025-07-28 | $2.91 | $2.91 | 7,428,600 | — | — |
| 2025-07-25 | $2.71 | $2.71 | 1,340,100 | — | — |
| 2025-07-24 | $2.78 | $2.78 | 1,578,800 | — | — |
| 2025-07-23 | $2.86 | $2.86 | 5,661,800 | — | — |
| 2025-07-22 | $2.40 | $2.40 | 1,253,800 | — | — |
| 2025-07-21 | $2.38 | $2.38 | 1,582,700 | — | — |
| 2025-07-18 | $2.42 | $2.42 | 1,976,500 | — | — |
| 2025-07-17 | $2.24 | $2.24 | 1,134,600 | — | — |
| 2025-07-16 | $2.34 | $2.34 | 2,913,900 | — | — |
| 2025-07-15 | $2.07 | $2.07 | 1,410,300 | — | — |
| 2025-07-14 | $2.12 | $2.12 | 1,588,700 | — | — |
| 2025-07-11 | $2.31 | $2.31 | 1,412,000 | — | — |
| 2025-07-10 | $2.23 | $2.23 | 1,903,800 | — | — |
| 2025-07-09 | $2.36 | $2.36 | 1,958,500 | — | — |
| 2025-07-08 | $2.30 | $2.30 | 1,765,600 | — | — |
| 2025-07-07 | $2.30 | $2.30 | 3,306,800 | — | — |
| 2025-07-03 | $2.53 | $2.53 | 4,700,000 | — | — |
| 2025-07-02 | $2.36 | $2.36 | 5,926,600 | — | — |
| 2025-07-01 | $2.09 | $2.09 | 8,811,900 | — | — |
| 2025-06-30 | $2.31 | $2.31 | 32,952,100 | — | — |
| 2025-06-27 | $5.33 | $5.33 | 59,890,900 | — | — |
| 2025-06-26 | $6.28 | $6.28 | 5,564,600 | — | — |
| 2025-06-25 | $7.37 | $7.37 | 923,900 | — | — |
| 2025-06-24 | $6.61 | $6.61 | 977,800 | — | — |
| 2025-06-23 | $6.22 | $6.22 | 2,099,700 | — | — |
| 2025-06-20 | $6.38 | $6.38 | 1,493,700 | — | — |
| 2025-06-18 | $7.24 | $7.24 | 1,015,800 | — | — |
| 2025-06-17 | $6.87 | $6.87 | 1,751,000 | — | — |
| 2025-06-16 | $8.02 | $8.02 | 672,000 | — | — |
| 2025-06-13 | $7.70 | $7.70 | 595,000 | — | — |
| 2025-06-12 | $7.92 | $7.92 | 649,600 | — | — |
| 2025-06-11 | $8.09 | $8.09 | 784,900 | — | — |
| 2025-06-10 | $7.88 | $7.88 | 859,500 | — | — |
| 2025-06-09 | $7.65 | $7.65 | 887,200 | — | — |
| 2025-06-06 | $7.62 | $7.62 | 427,600 | — | — |
| 2025-06-05 | $7.35 | $7.35 | 494,300 | — | — |
| 2025-06-04 | $7.63 | $7.63 | 751,000 | — | — |
| 2025-06-03 | $7.27 | $7.27 | 483,300 | — | — |
| 2025-06-02 | $7.19 | $7.19 | 388,700 | — | — |
| 2025-05-30 | $7.38 | $7.38 | 369,000 | — | — |
| 2025-05-29 | $7.36 | $7.36 | 287,500 | — | — |
| 2025-05-28 | $7.36 | $7.36 | 342,100 | — | — |
| 2025-05-27 | $7.65 | $7.65 | 301,400 | — | — |
| 2025-05-23 | $7.30 | $7.30 | 305,800 | — | — |
| 2025-05-22 | $7.50 | $7.50 | 342,300 | — | — |
| 2025-05-21 | $7.46 | $7.46 | 235,600 | — | — |
| 2025-05-20 | $7.68 | $7.68 | 237,400 | — | — |
| 2025-05-19 | $7.77 | $7.77 | 342,700 | — | — |
| 2025-05-16 | $7.86 | $7.86 | 296,900 | — | — |
| 2025-05-15 | $7.29 | $7.29 | 195,500 | — | — |
| 2025-05-14 | $7.43 | $7.43 | 294,200 | — | — |
| 2025-05-13 | $8.06 | $8.06 | 327,500 | — | — |
| 2025-05-12 | $7.64 | $7.64 | 297,300 | — | — |
| 2025-05-09 | $6.97 | $6.97 | 238,200 | — | — |
| 2025-05-08 | $7.09 | $7.09 | 215,400 | — | — |
| 2025-05-07 | $7.14 | $7.14 | 195,600 | — | — |
| 2025-05-06 | $7.13 | $7.13 | 306,000 | — | — |
| 2025-05-05 | $7.55 | $7.55 | 132,200 | — | — |
| 2025-05-02 | $7.76 | $7.76 | 224,800 | — | — |
| 2025-05-01 | $7.59 | $7.59 | 175,900 | — | — |
| 2025-04-30 | $7.86 | $7.86 | 168,000 | — | — |
| 2025-04-29 | $7.85 | $7.85 | 189,300 | — | — |
| 2025-04-28 | $7.90 | $7.90 | 147,200 | — | — |
| 2025-04-25 | $7.82 | $7.82 | 126,200 | — | — |
| 2025-04-24 | $8.04 | $8.04 | 216,500 | — | — |
| 2025-04-23 | $8.24 | $8.24 | 294,500 | — | — |
| 2025-04-22 | $7.84 | $7.84 | 600,700 | — | — |
| 2025-04-21 | $7.28 | $7.28 | 181,200 | — | — |
| 2025-04-17 | $7.32 | $7.32 | 174,700 | — | — |
| 2025-04-16 | $7.31 | $7.31 | 230,700 | — | — |
| 2025-04-15 | $7.47 | $7.47 | 194,400 | — | — |
| 2025-04-14 | $7.56 | $7.56 | 141,800 | — | — |
| 2025-04-11 | $7.38 | $7.38 | 244,300 | — | — |
| 2025-04-10 | $6.73 | $6.73 | 451,200 | — | — |
| 2025-04-09 | $7.63 | $7.63 | 376,100 | — | — |
| 2025-04-08 | $6.84 | $6.84 | 217,100 | — | — |
| 2025-04-07 | $7.30 | $7.30 | 207,600 | — | — |
| 2025-04-04 | $7.27 | $7.27 | 504,200 | — | — |
| 2025-04-03 | $7.77 | $7.77 | 215,300 | — | — |
| 2025-04-02 | $8.07 | $8.07 | 241,100 | — | — |
| 2025-04-01 | $7.59 | $7.59 | 256,200 | — | — |
| 2025-03-31 | $7.81 | $7.81 | 360,500 | — | — |
| 2025-03-28 | $7.52 | $7.52 | 342,500 | — | — |
| 2025-03-27 | $7.41 | $7.41 | 357,900 | — | — |
| 2025-03-26 | $7.73 | $7.73 | 321,900 | — | — |
| 2025-03-25 | $8.86 | $8.86 | 203,200 | — | — |
| 2025-03-24 | $8.30 | $8.30 | 197,500 | — | — |
| 2025-03-21 | $8.12 | $8.12 | 218,300 | — | — |
| 2025-03-20 | $8.14 | $8.14 | 364,200 | — | — |
| 2025-03-19 | $8.31 | $8.31 | 370,200 | — | — |
| 2025-03-18 | $7.19 | $7.19 | 388,100 | — | — |
| 2025-03-17 | $7.67 | $7.67 | 211,300 | — | — |
| 2025-03-14 | $7.95 | $7.95 | 224,700 | — | — |
| 2025-03-13 | $8.04 | $8.04 | 153,800 | — | — |
| 2025-03-12 | $8.77 | $8.77 | 241,000 | — | — |
| 2025-03-11 | $8.17 | $8.17 | 182,800 | — | — |
| 2025-03-10 | $7.95 | $7.95 | 249,700 | — | — |
| 2025-03-07 | $8.02 | $8.02 | 159,700 | — | — |
| 2025-03-06 | $8.02 | $8.02 | 214,000 | — | — |
| 2025-03-05 | $8.18 | $8.18 | 212,700 | — | — |
| 2025-03-04 | $8.10 | $8.10 | 218,600 | — | — |
| 2025-03-03 | $7.74 | $7.74 | 289,000 | — | — |
| 2025-02-28 | $8.03 | $8.03 | 233,200 | — | — |
| 2025-02-27 | $7.85 | $7.85 | 217,700 | — | — |
| 2025-02-26 | $7.80 | $7.80 | 234,800 | — | — |
| 2025-02-25 | $7.66 | $7.66 | 386,400 | — | — |
| 2025-02-24 | $8.00 | $8.00 | 352,500 | — | — |
| 2025-02-21 | $8.59 | $8.59 | 274,300 | — | — |
| 2025-02-20 | $9.09 | $9.09 | 216,600 | — | — |
| 2025-02-19 | $9.49 | $9.49 | 291,000 | — | — |
| 2025-02-18 | $9.18 | $9.18 | 270,500 | — | — |
| 2025-02-14 | $9.18 | $9.18 | 311,200 | — | — |
| 2025-02-13 | $9.30 | $9.30 | 424,000 | — | — |
| 2025-02-12 | $9.13 | $9.13 | 995,800 | — | — |
| 2025-02-11 | $8.25 | $8.25 | 529,400 | — | — |
| 2025-02-10 | $9.12 | $9.12 | 572,100 | — | — |
| 2025-02-07 | $9.60 | $9.60 | 273,400 | — | — |
| 2025-02-06 | $9.80 | $9.80 | 304,100 | — | — |
| 2025-02-05 | $10.48 | $10.48 | 321,100 | — | — |
| 2025-02-04 | $9.31 | $9.31 | 644,800 | — | — |
| 2025-02-03 | $9.76 | $9.76 | 560,700 | — | — |
| 2025-01-31 | $10.16 | $10.16 | 780,200 | — | — |
| 2025-01-30 | $9.22 | $9.22 | 742,700 | — | — |
| 2025-01-29 | $9.06 | $9.06 | 417,200 | — | — |
| 2025-01-28 | $8.02 | $8.02 | 324,700 | — | — |
| 2025-01-27 | $7.91 | $7.91 | 441,700 | — | — |
| 2025-01-24 | $8.46 | $8.46 | 546,500 | — | — |
| 2025-01-23 | $7.88 | $7.88 | 518,400 | — | — |
| 2025-01-22 | $7.67 | $7.67 | 750,800 | — | — |
| 2025-01-21 | $6.53 | $6.53 | 328,800 | — | — |
| 2025-01-17 | $6.45 | $6.45 | 380,000 | — | — |
| 2025-01-16 | $6.72 | $6.72 | 631,500 | — | — |
| 2025-01-15 | $6.28 | $6.28 | 405,100 | — | — |
| 2025-01-14 | $5.96 | $5.96 | 603,400 | — | — |
| 2025-01-13 | $6.54 | $6.54 | 1,312,000 | — | — |
| 2025-01-10 | $5.49 | $5.49 | 283,700 | — | — |
| 2025-01-08 | $5.30 | $5.30 | 254,200 | — | — |
| 2025-01-07 | $5.57 | $5.57 | 489,300 | — | — |
| 2025-01-06 | $5.41 | $5.41 | 370,400 | — | — |
| 2025-01-03 | $5.30 | $5.30 | 408,700 | — | — |
| 2025-01-02 | $4.93 | $4.93 | 270,300 | — | — |