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
- 2020-01-10 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 | $1.83 | $1.83 | 452,500 | — | — |
| 2025-12-30 | $1.79 | $1.79 | 446,000 | — | — |
| 2025-12-29 | $1.76 | $1.76 | 476,000 | — | — |
| 2025-12-26 | $1.76 | $1.76 | 443,800 | — | — |
| 2025-12-24 | $1.83 | $1.83 | 209,700 | — | — |
| 2025-12-23 | $1.81 | $1.81 | 1,601,300 | — | — |
| 2025-12-22 | $1.91 | $1.91 | 583,000 | — | — |
| 2025-12-19 | $1.86 | $1.86 | 1,395,000 | — | — |
| 2025-12-18 | $1.86 | $1.86 | 1,222,800 | — | — |
| 2025-12-17 | $1.72 | $1.72 | 507,700 | — | — |
| 2025-12-16 | $1.71 | $1.71 | 466,800 | — | — |
| 2025-12-15 | $1.64 | $1.64 | 872,800 | — | — |
| 2025-12-12 | $1.77 | $1.77 | 574,800 | — | — |
| 2025-12-11 | $1.84 | $1.84 | 549,700 | — | — |
| 2025-12-10 | $1.87 | $1.87 | 830,400 | — | — |
| 2025-12-09 | $1.77 | $1.77 | 652,500 | — | — |
| 2025-12-08 | $1.72 | $1.72 | 915,500 | — | — |
| 2025-12-05 | $1.71 | $1.71 | 1,132,600 | — | — |
| 2025-12-04 | $1.86 | $1.86 | 1,970,300 | — | — |
| 2025-12-03 | $1.65 | $1.65 | 3,809,500 | — | — |
| 2025-12-02 | $1.58 | $1.58 | 59,461,900 | — | — |
| 2025-12-01 | $1.72 | $1.72 | 2,200,600 | — | — |
| 2025-11-28 | $1.84 | $1.84 | 193,100 | — | — |
| 2025-11-26 | $1.75 | $1.75 | 197,100 | — | — |
| 2025-11-25 | $1.75 | $1.75 | 592,500 | — | — |
| 2025-11-24 | $1.72 | $1.72 | 617,000 | — | — |
| 2025-11-21 | $1.70 | $1.70 | 300,200 | — | — |
| 2025-11-20 | $1.76 | $1.76 | 319,700 | — | — |
| 2025-11-19 | $1.85 | $1.85 | 283,900 | — | — |
| 2025-11-18 | $1.83 | $1.83 | 363,700 | — | — |
| 2025-11-17 | $1.79 | $1.79 | 525,400 | — | — |
| 2025-11-14 | $1.68 | $1.68 | 341,300 | — | — |
| 2025-11-13 | $1.61 | $1.61 | 480,100 | — | — |
| 2025-11-12 | $1.77 | $1.77 | 648,300 | — | — |
| 2025-11-11 | $1.70 | $1.70 | 351,400 | — | — |
| 2025-11-10 | $1.78 | $1.78 | 662,600 | — | — |
| 2025-11-07 | $1.78 | $1.78 | 543,000 | — | — |
| 2025-11-06 | $1.83 | $1.83 | 262,600 | — | — |
| 2025-11-05 | $1.95 | $1.95 | 450,800 | — | — |
| 2025-11-04 | $1.81 | $1.81 | 495,000 | — | — |
| 2025-11-03 | $2.10 | $2.10 | 324,200 | — | — |
| 2025-10-31 | $2.28 | $2.28 | 241,700 | — | — |
| 2025-10-30 | $2.18 | $2.18 | 532,200 | — | — |
| 2025-10-29 | $2.36 | $2.36 | 454,200 | — | — |
| 2025-10-28 | $2.34 | $2.34 | 278,900 | — | — |
| 2025-10-27 | $2.33 | $2.33 | 313,700 | — | — |
| 2025-10-24 | $2.37 | $2.37 | 775,700 | — | — |
| 2025-10-23 | $2.33 | $2.33 | 328,600 | — | — |
| 2025-10-22 | $2.40 | $2.40 | 241,500 | — | — |
| 2025-10-21 | $2.54 | $2.54 | 190,500 | — | — |
| 2025-10-20 | $2.51 | $2.51 | 674,600 | — | — |
| 2025-10-17 | $2.45 | $2.45 | 218,900 | — | — |
| 2025-10-16 | $2.48 | $2.48 | 245,100 | — | — |
| 2025-10-15 | $2.60 | $2.60 | 480,400 | — | — |
| 2025-10-14 | $2.51 | $2.51 | 451,200 | — | — |
| 2025-10-13 | $2.40 | $2.40 | 219,200 | — | — |
| 2025-10-10 | $2.40 | $2.40 | 347,300 | — | — |
| 2025-10-09 | $2.49 | $2.49 | 440,200 | — | — |
| 2025-10-08 | $2.40 | $2.40 | 348,200 | — | — |
| 2025-10-07 | $2.43 | $2.43 | 436,900 | — | — |
| 2025-10-06 | $2.40 | $2.40 | 235,300 | — | — |
| 2025-10-03 | $2.49 | $2.49 | 243,700 | — | — |
| 2025-10-02 | $2.42 | $2.42 | 152,600 | — | — |
| 2025-10-01 | $2.40 | $2.40 | 1,458,800 | — | — |
| 2025-09-30 | $2.38 | $2.38 | 411,500 | — | — |
| 2025-09-29 | $2.49 | $2.49 | 388,900 | — | — |
| 2025-09-26 | $2.47 | $2.47 | 735,000 | — | — |
| 2025-09-25 | $2.33 | $2.33 | 882,600 | — | — |
| 2025-09-24 | $2.33 | $2.33 | 424,800 | — | — |
| 2025-09-23 | $2.40 | $2.40 | 314,000 | — | — |
| 2025-09-22 | $2.54 | $2.54 | 442,200 | — | — |
| 2025-09-19 | $2.50 | $2.50 | 1,486,500 | — | — |
| 2025-09-18 | $2.59 | $2.59 | 353,400 | — | — |
| 2025-09-17 | $2.33 | $2.33 | 166,800 | — | — |
| 2025-09-16 | $2.43 | $2.43 | 116,400 | — | — |
| 2025-09-15 | $2.38 | $2.38 | 196,500 | — | — |
| 2025-09-12 | $2.43 | $2.43 | 212,200 | — | — |
| 2025-09-11 | $2.56 | $2.56 | 252,300 | — | — |
| 2025-09-10 | $2.58 | $2.58 | 74,500 | — | — |
| 2025-09-09 | $2.59 | $2.59 | 176,600 | — | — |
| 2025-09-08 | $2.65 | $2.65 | 143,000 | — | — |
| 2025-09-05 | $2.72 | $2.72 | 115,600 | — | — |
| 2025-09-04 | $2.69 | $2.69 | 133,800 | — | — |
| 2025-09-03 | $2.72 | $2.72 | 117,800 | — | — |
| 2025-09-02 | $2.76 | $2.76 | 194,400 | — | — |
| 2025-08-29 | $2.80 | $2.80 | 94,700 | — | — |
| 2025-08-28 | $2.84 | $2.84 | 100,300 | — | — |
| 2025-08-27 | $2.90 | $2.90 | 89,500 | — | — |
| 2025-08-26 | $2.92 | $2.92 | 95,700 | — | — |
| 2025-08-25 | $2.96 | $2.96 | 182,400 | — | — |
| 2025-08-22 | $2.93 | $2.93 | 172,700 | — | — |
| 2025-08-21 | $2.95 | $2.95 | 68,200 | — | — |
| 2025-08-20 | $2.85 | $2.85 | 119,500 | — | — |
| 2025-08-19 | $2.85 | $2.85 | 203,600 | — | — |
| 2025-08-18 | $2.93 | $2.93 | 320,200 | — | — |
| 2025-08-15 | $3.11 | $3.11 | 323,700 | — | — |
| 2025-08-14 | $3.03 | $3.03 | 298,600 | — | — |
| 2025-08-13 | $2.97 | $2.97 | 226,900 | — | — |
| 2025-08-12 | $2.85 | $2.85 | 222,100 | — | — |
| 2025-08-11 | $2.63 | $2.63 | 285,000 | — | — |
| 2025-08-08 | $2.45 | $2.45 | 591,500 | — | — |
| 2025-08-07 | $2.73 | $2.73 | 380,900 | — | — |
| 2025-08-06 | $2.90 | $2.90 | 160,900 | — | — |
| 2025-08-05 | $2.98 | $2.98 | 188,100 | — | — |
| 2025-08-04 | $2.97 | $2.97 | 190,900 | — | — |
| 2025-08-01 | $2.88 | $2.88 | 273,900 | — | — |
| 2025-07-31 | $2.90 | $2.90 | 199,100 | — | — |
| 2025-07-30 | $2.96 | $2.96 | 381,600 | — | — |
| 2025-07-29 | $2.95 | $2.95 | 422,900 | — | — |
| 2025-07-28 | $3.10 | $3.10 | 410,500 | — | — |
| 2025-07-25 | $3.15 | $3.15 | 250,400 | — | — |
| 2025-07-24 | $3.13 | $3.13 | 342,200 | — | — |
| 2025-07-23 | $3.27 | $3.27 | 280,200 | — | — |
| 2025-07-22 | $3.15 | $3.15 | 353,000 | — | — |
| 2025-07-21 | $3.21 | $3.21 | 444,500 | — | — |
| 2025-07-18 | $3.33 | $3.33 | 350,300 | — | — |
| 2025-07-17 | $3.37 | $3.37 | 383,600 | — | — |
| 2025-07-16 | $3.35 | $3.35 | 217,400 | — | — |
| 2025-07-15 | $3.31 | $3.31 | 599,100 | — | — |
| 2025-07-14 | $3.47 | $3.47 | 413,000 | — | — |
| 2025-07-11 | $3.51 | $3.51 | 602,500 | — | — |
| 2025-07-10 | $3.55 | $3.55 | 845,600 | — | — |
| 2025-07-09 | $3.68 | $3.68 | 4,611,200 | — | — |
| 2025-07-08 | $3.02 | $3.02 | 2,862,900 | — | — |
| 2025-07-07 | $3.04 | $3.04 | 13,150,800 | — | — |
| 2025-07-03 | $6.77 | $6.77 | 336,800 | — | — |
| 2025-07-02 | $6.82 | $6.82 | 688,300 | — | — |
| 2025-07-01 | $5.74 | $5.74 | 412,700 | — | — |
| 2025-06-30 | $5.55 | $5.55 | 491,700 | — | — |
| 2025-06-27 | $5.49 | $5.49 | 1,983,500 | — | — |
| 2025-06-26 | $5.69 | $5.69 | 162,700 | — | — |
| 2025-06-25 | $5.57 | $5.57 | 223,500 | — | — |
| 2025-06-24 | $5.57 | $5.57 | 505,700 | — | — |
| 2025-06-23 | $5.13 | $5.13 | 571,600 | — | — |
| 2025-06-20 | $5.15 | $5.15 | 185,700 | — | — |
| 2025-06-18 | $5.26 | $5.26 | 172,200 | — | — |
| 2025-06-17 | $5.41 | $5.41 | 156,200 | — | — |
| 2025-06-16 | $5.63 | $5.63 | 289,600 | — | — |
| 2025-06-13 | $5.58 | $5.58 | 151,000 | — | — |
| 2025-06-12 | $5.57 | $5.57 | 159,800 | — | — |
| 2025-06-11 | $5.60 | $5.60 | 224,100 | — | — |
| 2025-06-10 | $5.77 | $5.77 | 249,800 | — | — |
| 2025-06-09 | $5.94 | $5.94 | 223,500 | — | — |
| 2025-06-06 | $6.01 | $6.01 | 316,400 | — | — |
| 2025-06-05 | $5.70 | $5.70 | 214,300 | — | — |
| 2025-06-04 | $6.00 | $6.00 | 229,200 | — | — |
| 2025-06-03 | $5.90 | $5.90 | 501,500 | — | — |
| 2025-06-02 | $5.45 | $5.45 | 177,800 | — | — |
| 2025-05-30 | $5.50 | $5.50 | 175,000 | — | — |
| 2025-05-29 | $5.68 | $5.68 | 585,100 | — | — |
| 2025-05-28 | $5.11 | $5.11 | 395,100 | — | — |
| 2025-05-27 | $4.77 | $4.77 | 132,300 | — | — |
| 2025-05-23 | $4.77 | $4.77 | 91,000 | — | — |
| 2025-05-22 | $4.87 | $4.87 | 142,000 | — | — |
| 2025-05-21 | $4.82 | $4.82 | 191,500 | — | — |
| 2025-05-20 | $5.04 | $5.04 | 94,200 | — | — |
| 2025-05-19 | $5.02 | $5.02 | 169,100 | — | — |
| 2025-05-16 | $4.93 | $4.93 | 215,300 | — | — |
| 2025-05-15 | $4.87 | $4.87 | 89,500 | — | — |
| 2025-05-14 | $4.85 | $4.85 | 151,100 | — | — |
| 2025-05-13 | $4.82 | $4.82 | 192,700 | — | — |
| 2025-05-12 | $4.74 | $4.74 | 158,600 | — | — |
| 2025-05-09 | $4.52 | $4.52 | 129,300 | — | — |
| 2025-05-08 | $4.43 | $4.43 | 168,500 | — | — |
| 2025-05-07 | $4.32 | $4.32 | 274,000 | — | — |
| 2025-05-06 | $4.74 | $4.74 | 211,800 | — | — |
| 2025-05-05 | $5.23 | $5.23 | 114,200 | — | — |
| 2025-05-02 | $5.41 | $5.41 | 125,900 | — | — |
| 2025-05-01 | $5.38 | $5.38 | 139,800 | — | — |
| 2025-04-30 | $5.49 | $5.49 | 195,900 | — | — |
| 2025-04-29 | $5.15 | $5.15 | 164,700 | — | — |
| 2025-04-28 | $4.80 | $4.80 | 86,400 | — | — |
| 2025-04-25 | $4.73 | $4.73 | 104,100 | — | — |
| 2025-04-24 | $4.89 | $4.89 | 139,700 | — | — |
| 2025-04-23 | $4.56 | $4.56 | 290,200 | — | — |
| 2025-04-22 | $4.37 | $4.37 | 200,100 | — | — |
| 2025-04-21 | $4.44 | $4.44 | 191,300 | — | — |
| 2025-04-17 | $3.97 | $3.97 | 85,800 | — | — |
| 2025-04-16 | $3.92 | $3.92 | 119,500 | — | — |
| 2025-04-15 | $4.23 | $4.23 | 87,100 | — | — |
| 2025-04-14 | $4.20 | $4.20 | 147,500 | — | — |
| 2025-04-11 | $4.16 | $4.16 | 181,900 | — | — |
| 2025-04-10 | $3.71 | $3.71 | 145,900 | — | — |
| 2025-04-09 | $3.62 | $3.62 | 238,600 | — | — |
| 2025-04-08 | $3.47 | $3.47 | 142,400 | — | — |
| 2025-04-07 | $3.57 | $3.57 | 310,500 | — | — |
| 2025-04-04 | $3.81 | $3.81 | 226,600 | — | — |
| 2025-04-03 | $4.01 | $4.01 | 232,400 | — | — |
| 2025-04-02 | $4.23 | $4.23 | 214,200 | — | — |
| 2025-04-01 | $4.14 | $4.14 | 153,900 | — | — |
| 2025-03-31 | $4.30 | $4.30 | 206,500 | — | — |
| 2025-03-28 | $4.46 | $4.46 | 205,400 | — | — |
| 2025-03-27 | $4.84 | $4.84 | 227,600 | — | — |
| 2025-03-26 | $4.68 | $4.68 | 231,500 | — | — |
| 2025-03-25 | $4.99 | $4.99 | 197,200 | — | — |
| 2025-03-24 | $5.24 | $5.24 | 134,200 | — | — |
| 2025-03-21 | $5.21 | $5.21 | 177,200 | — | — |
| 2025-03-20 | $5.31 | $5.31 | 192,100 | — | — |
| 2025-03-19 | $5.19 | $5.19 | 222,700 | — | — |
| 2025-03-18 | $5.22 | $5.22 | 240,200 | — | — |
| 2025-03-17 | $5.65 | $5.65 | 201,600 | — | — |
| 2025-03-14 | $5.49 | $5.49 | 153,200 | — | — |
| 2025-03-13 | $5.38 | $5.38 | 241,900 | — | — |
| 2025-03-12 | $5.39 | $5.39 | 232,400 | — | — |
| 2025-03-11 | $5.35 | $5.35 | 251,000 | — | — |
| 2025-03-10 | $5.28 | $5.28 | 246,900 | — | — |
| 2025-03-07 | $5.37 | $5.37 | 197,400 | — | — |
| 2025-03-06 | $5.44 | $5.44 | 314,700 | — | — |
| 2025-03-05 | $5.68 | $5.68 | 382,500 | — | — |
| 2025-03-04 | $5.53 | $5.53 | 619,600 | — | — |
| 2025-03-03 | $5.58 | $5.58 | 481,700 | — | — |
| 2025-02-28 | $5.93 | $5.93 | 329,300 | — | — |
| 2025-02-27 | $5.67 | $5.67 | 292,200 | — | — |
| 2025-02-26 | $5.80 | $5.80 | 286,900 | — | — |
| 2025-02-25 | $5.56 | $5.56 | 359,500 | — | — |
| 2025-02-24 | $5.72 | $5.72 | 361,700 | — | — |
| 2025-02-21 | $5.96 | $5.96 | 499,200 | — | — |
| 2025-02-20 | $6.16 | $6.16 | 187,000 | — | — |
| 2025-02-19 | $6.25 | $6.25 | 531,100 | — | — |
| 2025-02-18 | $5.99 | $5.99 | 415,100 | — | — |
| 2025-02-14 | $6.08 | $6.08 | 484,800 | — | — |
| 2025-02-13 | $6.20 | $6.20 | 553,400 | — | — |
| 2025-02-12 | $5.49 | $5.49 | 405,800 | — | — |
| 2025-02-11 | $5.38 | $5.38 | 528,600 | — | — |
| 2025-02-10 | $5.98 | $5.98 | 388,900 | — | — |
| 2025-02-07 | $6.14 | $6.14 | 299,600 | — | — |
| 2025-02-06 | $6.53 | $6.53 | 346,100 | — | — |
| 2025-02-05 | $6.84 | $6.84 | 538,700 | — | — |
| 2025-02-04 | $6.32 | $6.32 | 412,300 | — | — |
| 2025-02-03 | $6.21 | $6.21 | 322,600 | — | — |
| 2025-01-31 | $6.06 | $6.06 | 752,000 | — | — |
| 2025-01-30 | $6.70 | $6.70 | 1,105,300 | — | — |
| 2025-01-29 | $5.78 | $5.78 | 167,200 | — | — |
| 2025-01-28 | $5.78 | $5.78 | 286,900 | — | — |
| 2025-01-27 | $5.67 | $5.67 | 444,700 | — | — |
| 2025-01-24 | $5.70 | $5.70 | 381,800 | — | — |
| 2025-01-23 | $5.87 | $5.87 | 530,800 | — | — |
| 2025-01-22 | $6.01 | $6.01 | 545,700 | — | — |
| 2025-01-21 | $5.70 | $5.70 | 393,900 | — | — |
| 2025-01-17 | $5.51 | $5.51 | 722,100 | — | — |
| 2025-01-16 | $5.34 | $5.34 | 746,400 | — | — |
| 2025-01-15 | $5.82 | $5.82 | 838,800 | — | — |
| 2025-01-14 | $5.87 | $5.87 | 1,306,200 | — | — |
| 2025-01-13 | $6.69 | $6.69 | 1,124,700 | — | — |
| 2025-01-10 | $7.05 | $7.05 | 2,459,700 | — | — |
| 2025-01-08 | $6.99 | $6.99 | 6,639,300 | — | — |
| 2025-01-07 | $17.71 | $17.71 | 684,400 | — | — |
| 2025-01-06 | $20.87 | $20.87 | 437,200 | — | — |
| 2025-01-03 | $19.27 | $19.27 | 444,900 | — | — |
| 2025-01-02 | $21.09 | $21.09 | 296,200 | — | — |