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
- 2011-08-31 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 | $1.46 | $1.46 | 2,300 | — | — |
| 2025-12-30 | $1.45 | $1.45 | 48,100 | — | — |
| 2025-12-29 | $1.47 | $1.47 | 46,700 | — | — |
| 2025-12-26 | $1.57 | $1.57 | 41,000 | — | — |
| 2025-12-24 | $1.60 | $1.60 | 35,100 | — | — |
| 2025-12-23 | $1.60 | $1.60 | 76,200 | — | — |
| 2025-12-22 | $1.70 | $1.70 | 42,900 | — | — |
| 2025-12-19 | $1.83 | $1.83 | 11,900 | — | — |
| 2025-12-18 | $1.83 | $1.83 | 5,400 | — | — |
| 2025-12-17 | $1.78 | $1.78 | 1,600 | — | — |
| 2025-12-16 | $1.81 | $1.81 | 4,200 | — | — |
| 2025-12-15 | $1.85 | $1.85 | 10,400 | — | — |
| 2025-12-12 | $1.82 | $1.82 | 7,200 | — | — |
| 2025-12-11 | $1.88 | $1.88 | 10,200 | — | — |
| 2025-12-10 | $1.98 | $1.98 | 0 | — | — |
| 2025-12-09 | $1.98 | $1.98 | 2,300 | — | — |
| 2025-12-08 | $2.00 | $2.00 | 500 | — | — |
| 2025-12-05 | $2.00 | $2.00 | 9,300 | — | — |
| 2025-12-04 | $1.91 | $1.91 | 30,600 | — | — |
| 2025-12-03 | $2.00 | $2.00 | 22,800 | — | — |
| 2025-12-02 | $1.85 | $1.85 | 9,000 | — | — |
| 2025-12-01 | $2.03 | $2.03 | 10,900 | — | — |
| 2025-11-28 | $1.88 | $1.88 | 1,900 | — | — |
| 2025-11-26 | $1.93 | $1.93 | 7,400 | — | — |
| 2025-11-25 | $2.09 | $2.09 | 7,500 | — | — |
| 2025-11-24 | $1.98 | $1.98 | 23,700 | — | — |
| 2025-11-21 | $1.91 | $1.91 | 2,000 | — | — |
| 2025-11-20 | $1.89 | $1.89 | 3,900 | — | — |
| 2025-11-19 | $1.87 | $1.87 | 64,300 | — | — |
| 2025-11-18 | $1.81 | $1.81 | 30,700 | — | — |
| 2025-11-17 | $1.91 | $1.91 | 28,800 | — | — |
| 2025-11-14 | $2.02 | $2.02 | 18,600 | — | — |
| 2025-11-13 | $2.25 | $2.25 | 40,000 | — | — |
| 2025-11-12 | $2.19 | $2.19 | 4,800 | — | — |
| 2025-11-11 | $2.29 | $2.29 | 900 | — | — |
| 2025-11-10 | $2.36 | $2.36 | 900 | — | — |
| 2025-11-07 | $2.25 | $2.25 | 4,600 | — | — |
| 2025-11-06 | $2.24 | $2.24 | 6,900 | — | — |
| 2025-11-05 | $2.53 | $2.53 | 1,400 | — | — |
| 2025-11-04 | $2.29 | $2.29 | 200 | — | — |
| 2025-11-03 | $2.39 | $2.39 | 8,800 | — | — |
| 2025-10-31 | $2.35 | $2.35 | 10,800 | — | — |
| 2025-10-30 | $2.28 | $2.28 | 12,900 | — | — |
| 2025-10-29 | $2.35 | $2.35 | 8,400 | — | — |
| 2025-10-28 | $2.38 | $2.38 | 1,900 | — | — |
| 2025-10-27 | $2.39 | $2.39 | 17,600 | — | — |
| 2025-10-24 | $2.48 | $2.48 | 11,700 | — | — |
| 2025-10-23 | $2.42 | $2.42 | 33,700 | — | — |
| 2025-10-22 | $2.39 | $2.39 | 17,300 | — | — |
| 2025-10-21 | $2.57 | $2.57 | 6,100 | — | — |
| 2025-10-20 | $2.47 | $2.47 | 11,500 | — | — |
| 2025-10-17 | $2.29 | $2.29 | 9,300 | — | — |
| 2025-10-16 | $2.31 | $2.31 | 62,900 | — | — |
| 2025-10-15 | $2.71 | $2.71 | 43,500 | — | — |
| 2025-10-14 | $2.96 | $2.96 | 132,300 | — | — |
| 2025-10-13 | $2.88 | $2.88 | 19,100 | — | — |
| 2025-10-10 | $2.68 | $2.68 | 7,800 | — | — |
| 2025-10-09 | $2.68 | $2.68 | 6,000 | — | — |
| 2025-10-08 | $2.80 | $2.80 | 11,700 | — | — |
| 2025-10-07 | $2.78 | $2.78 | 3,500 | — | — |
| 2025-10-06 | $2.66 | $2.66 | 2,800 | — | — |
| 2025-10-03 | $2.84 | $2.84 | 4,000 | — | — |
| 2025-10-02 | $2.68 | $2.68 | 4,000 | — | — |
| 2025-10-01 | $2.71 | $2.71 | 4,200 | — | — |
| 2025-09-30 | $2.63 | $2.63 | 7,000 | — | — |
| 2025-09-29 | $2.61 | $2.61 | 5,700 | — | — |
| 2025-09-26 | $2.58 | $2.58 | 3,300 | — | — |
| 2025-09-25 | $2.52 | $2.52 | 4,300 | — | — |
| 2025-09-24 | $2.60 | $2.60 | 6,800 | — | — |
| 2025-09-23 | $2.45 | $2.45 | 1,900 | — | — |
| 2025-09-22 | $2.48 | $2.48 | 42,500 | — | — |
| 2025-09-19 | $2.56 | $2.56 | 42,800 | — | — |
| 2025-09-18 | $2.64 | $2.64 | 8,400 | — | — |
| 2025-09-17 | $2.60 | $2.60 | 16,500 | — | — |
| 2025-09-16 | $2.83 | $2.83 | 60,000 | — | — |
| 2025-09-15 | $2.51 | $2.51 | 36,700 | — | — |
| 2025-09-12 | $2.27 | $2.27 | 3,000 | — | — |
| 2025-09-11 | $2.40 | $2.40 | 18,800 | — | — |
| 2025-09-10 | $2.41 | $2.41 | 25,400 | — | — |
| 2025-09-09 | $2.37 | $2.37 | 18,300 | — | — |
| 2025-09-08 | $2.30 | $2.30 | 54,900 | — | — |
| 2025-09-05 | $2.11 | $2.11 | 4,600 | — | — |
| 2025-09-04 | $2.08 | $2.08 | 8,800 | — | — |
| 2025-09-03 | $2.11 | $2.11 | 29,200 | — | — |
| 2025-09-02 | $1.91 | $1.91 | 2,800 | — | — |
| 2025-08-29 | $1.96 | $1.96 | 2,100 | — | — |
| 2025-08-28 | $1.89 | $1.89 | 1,800 | — | — |
| 2025-08-27 | $1.94 | $1.94 | 13,500 | — | — |
| 2025-08-26 | $1.95 | $1.95 | 8,200 | — | — |
| 2025-08-25 | $2.00 | $2.00 | 43,600 | — | — |
| 2025-08-22 | $2.00 | $2.00 | 6,500 | — | — |
| 2025-08-21 | $1.89 | $1.89 | 8,300 | — | — |
| 2025-08-20 | $1.99 | $1.99 | 56,900 | — | — |
| 2025-08-19 | $1.89 | $1.89 | 8,800 | — | — |
| 2025-08-18 | $2.03 | $2.03 | 15,500 | — | — |
| 2025-08-15 | $1.95 | $1.95 | 4,200 | — | — |
| 2025-08-14 | $1.99 | $1.99 | 11,200 | — | — |
| 2025-08-13 | $1.93 | $1.93 | 55,100 | — | — |
| 2025-08-12 | $1.97 | $1.97 | 17,200 | — | — |
| 2025-08-11 | $1.90 | $1.90 | 3,500 | — | — |
| 2025-08-08 | $1.93 | $1.93 | 14,600 | — | — |
| 2025-08-07 | $2.06 | $2.06 | 700 | — | — |
| 2025-08-06 | $2.14 | $2.14 | 1,500 | — | — |
| 2025-08-05 | $2.12 | $2.12 | 26,600 | — | — |
| 2025-08-04 | $1.98 | $1.98 | 6,900 | — | — |
| 2025-08-01 | $1.99 | $1.99 | 11,500 | — | — |
| 2025-07-31 | $2.12 | $2.12 | 6,400 | — | — |
| 2025-07-30 | $2.13 | $2.13 | 17,400 | — | — |
| 2025-07-29 | $2.32 | $2.32 | 2,600 | — | — |
| 2025-07-28 | $2.32 | $2.32 | 6,900 | — | — |
| 2025-07-25 | $2.26 | $2.26 | 5,500 | — | — |
| 2025-07-24 | $2.45 | $2.45 | 25,600 | — | — |
| 2025-07-23 | $2.38 | $2.38 | 15,200 | — | — |
| 2025-07-22 | $2.63 | $2.63 | 60,800 | — | — |
| 2025-07-21 | $2.06 | $2.06 | 25,900 | — | — |
| 2025-07-18 | $1.85 | $1.85 | 8,800 | — | — |
| 2025-07-17 | $1.87 | $1.87 | 36,300 | — | — |
| 2025-07-16 | $1.81 | $1.81 | 16,200 | — | — |
| 2025-07-15 | $1.89 | $1.89 | 7,100 | — | — |
| 2025-07-14 | $1.86 | $1.86 | 23,800 | — | — |
| 2025-07-11 | $1.80 | $1.80 | 11,400 | — | — |
| 2025-07-10 | $1.83 | $1.83 | 24,600 | — | — |
| 2025-07-09 | $1.82 | $1.82 | 800 | — | — |
| 2025-07-08 | $1.78 | $1.78 | 30,200 | — | — |
| 2025-07-07 | $1.62 | $1.62 | 64,100 | — | — |
| 2025-07-03 | $1.65 | $1.65 | 1,800 | — | — |
| 2025-07-02 | $1.60 | $1.60 | 2,400 | — | — |
| 2025-07-01 | $1.54 | $1.54 | 11,800 | — | — |
| 2025-06-30 | $1.60 | $1.60 | 271,200 | — | — |
| 2025-06-27 | $1.71 | $1.71 | 87,600 | — | — |
| 2025-06-26 | $1.58 | $1.58 | 12,200 | — | — |
| 2025-06-25 | $1.51 | $1.51 | 12,300 | — | — |
| 2025-06-24 | $1.49 | $1.49 | 5,300 | — | — |
| 2025-06-23 | $1.49 | $1.49 | 3,400 | — | — |
| 2025-06-20 | $1.48 | $1.48 | 2,700 | — | — |
| 2025-06-18 | $1.51 | $1.51 | 3,600 | — | — |
| 2025-06-17 | $1.49 | $1.49 | 11,000 | — | — |
| 2025-06-16 | $1.50 | $1.50 | 10,500 | — | — |
| 2025-06-13 | $1.50 | $1.50 | 10,200 | — | — |
| 2025-06-12 | $1.49 | $1.49 | 40,300 | — | — |
| 2025-06-11 | $1.60 | $1.60 | 500 | — | — |
| 2025-06-10 | $1.60 | $1.60 | 5,300 | — | — |
| 2025-06-09 | $1.58 | $1.58 | 18,900 | — | — |
| 2025-06-06 | $1.61 | $1.61 | 49,800 | — | — |
| 2025-06-05 | $1.67 | $1.67 | 22,000 | — | — |
| 2025-06-04 | $1.77 | $1.77 | 0 | — | — |
| 2025-06-03 | $1.77 | $1.77 | 79,500 | — | — |
| 2025-06-02 | $1.68 | $1.68 | 8,100 | — | — |
| 2025-05-30 | $1.63 | $1.63 | 3,100 | — | — |
| 2025-05-29 | $1.69 | $1.69 | 21,800 | — | — |
| 2025-05-28 | $1.70 | $1.70 | 800 | — | — |
| 2025-05-27 | $1.70 | $1.70 | 7,500 | — | — |
| 2025-05-23 | $1.73 | $1.73 | 66,200 | — | — |
| 2025-05-22 | $1.62 | $1.62 | 24,300 | — | — |
| 2025-05-21 | $1.50 | $1.50 | 1,800 | — | — |
| 2025-05-20 | $1.50 | $1.50 | 1,100 | — | — |
| 2025-05-19 | $1.56 | $1.56 | 1,300 | — | — |
| 2025-05-16 | $1.52 | $1.52 | 9,600 | — | — |
| 2025-05-15 | $1.57 | $1.57 | 14,800 | — | — |
| 2025-05-14 | $1.50 | $1.50 | 13,000 | — | — |
| 2025-05-13 | $1.45 | $1.45 | 7,400 | — | — |
| 2025-05-12 | $1.44 | $1.44 | 2,300 | — | — |
| 2025-05-09 | $1.41 | $1.41 | 6,600 | — | — |
| 2025-05-08 | $1.41 | $1.41 | 3,800 | — | — |
| 2025-05-07 | $1.40 | $1.40 | 5,100 | — | — |
| 2025-05-06 | $1.38 | $1.38 | 8,300 | — | — |
| 2025-05-05 | $1.38 | $1.38 | 13,700 | — | — |
| 2025-05-02 | $1.48 | $1.48 | 7,600 | — | — |
| 2025-05-01 | $1.50 | $1.50 | 3,100 | — | — |
| 2025-04-30 | $1.48 | $1.48 | 7,600 | — | — |
| 2025-04-29 | $1.59 | $1.59 | 900 | — | — |
| 2025-04-28 | $1.49 | $1.49 | 1,700 | — | — |
| 2025-04-25 | $1.60 | $1.60 | 1,100 | — | — |
| 2025-04-24 | $1.61 | $1.61 | 3,900 | — | — |
| 2025-04-23 | $1.56 | $1.56 | 13,100 | — | — |
| 2025-04-22 | $1.54 | $1.54 | 1,100 | — | — |
| 2025-04-21 | $1.51 | $1.51 | 4,800 | — | — |
| 2025-04-17 | $1.54 | $1.54 | 700 | — | — |
| 2025-04-16 | $1.48 | $1.48 | 6,800 | — | — |
| 2025-04-15 | $1.51 | $1.51 | 4,000 | — | — |
| 2025-04-14 | $1.51 | $1.51 | 26,100 | — | — |
| 2025-04-11 | $1.70 | $1.70 | 33,400 | — | — |
| 2025-04-10 | $1.47 | $1.47 | 16,000 | — | — |
| 2025-04-09 | $1.60 | $1.60 | 10,800 | — | — |
| 2025-04-08 | $1.64 | $1.64 | 8,700 | — | — |
| 2025-04-07 | $1.58 | $1.58 | 1,300 | — | — |
| 2025-04-04 | $1.56 | $1.56 | 3,700 | — | — |
| 2025-04-03 | $1.46 | $1.46 | 9,700 | — | — |
| 2025-04-02 | $1.63 | $1.63 | 5,900 | — | — |
| 2025-04-01 | $1.61 | $1.61 | 3,100 | — | — |
| 2025-03-31 | $1.49 | $1.49 | 5,400 | — | — |
| 2025-03-28 | $1.60 | $1.60 | 11,200 | — | — |
| 2025-03-27 | $1.53 | $1.53 | 8,300 | — | — |
| 2025-03-26 | $1.50 | $1.50 | 6,600 | — | — |
| 2025-03-25 | $1.57 | $1.57 | 7,400 | — | — |
| 2025-03-24 | $1.55 | $1.55 | 7,700 | — | — |
| 2025-03-21 | $1.45 | $1.45 | 13,700 | — | — |
| 2025-03-20 | $1.48 | $1.48 | 10,000 | — | — |
| 2025-03-19 | $1.48 | $1.48 | 1,300 | — | — |
| 2025-03-18 | $1.47 | $1.47 | 600 | — | — |
| 2025-03-17 | $1.42 | $1.42 | 2,400 | — | — |
| 2025-03-14 | $1.44 | $1.44 | 5,700 | — | — |
| 2025-03-13 | $1.39 | $1.39 | 1,700 | — | — |
| 2025-03-12 | $1.48 | $1.48 | 1,100 | — | — |
| 2025-03-11 | $1.41 | $1.41 | 14,300 | — | — |
| 2025-03-10 | $1.40 | $1.40 | 800 | — | — |
| 2025-03-07 | $1.45 | $1.45 | 20,300 | — | — |
| 2025-03-06 | $1.41 | $1.41 | 11,500 | — | — |
| 2025-03-05 | $1.41 | $1.41 | 17,200 | — | — |
| 2025-03-04 | $1.48 | $1.48 | 11,800 | — | — |
| 2025-03-03 | $1.45 | $1.45 | 8,800 | — | — |
| 2025-02-28 | $1.48 | $1.48 | 32,100 | — | — |
| 2025-02-27 | $1.50 | $1.50 | 10,300 | — | — |
| 2025-02-26 | $1.53 | $1.53 | 5,300 | — | — |
| 2025-02-25 | $1.52 | $1.52 | 10,000 | — | — |
| 2025-02-24 | $1.48 | $1.48 | 7,900 | — | — |
| 2025-02-21 | $1.61 | $1.61 | 2,600 | — | — |
| 2025-02-20 | $1.62 | $1.62 | 5,200 | — | — |
| 2025-02-19 | $1.65 | $1.65 | 200 | — | — |
| 2025-02-18 | $1.65 | $1.65 | 6,800 | — | — |
| 2025-02-14 | $1.70 | $1.70 | 4,200 | — | — |
| 2025-02-13 | $1.72 | $1.72 | 12,700 | — | — |
| 2025-02-12 | $1.67 | $1.67 | 16,600 | — | — |
| 2025-02-11 | $1.80 | $1.80 | 1,200 | — | — |
| 2025-02-10 | $1.73 | $1.73 | 2,600 | — | — |
| 2025-02-07 | $1.77 | $1.77 | 4,000 | — | — |
| 2025-02-06 | $1.87 | $1.87 | 1,800 | — | — |
| 2025-02-05 | $1.78 | $1.78 | 600 | — | — |
| 2025-02-04 | $1.81 | $1.81 | 3,600 | — | — |
| 2025-02-03 | $1.80 | $1.80 | 3,500 | — | — |
| 2025-01-31 | $1.75 | $1.75 | 4,400 | — | — |
| 2025-01-30 | $1.87 | $1.87 | 3,600 | — | — |
| 2025-01-29 | $1.72 | $1.72 | 2,300 | — | — |
| 2025-01-28 | $1.74 | $1.74 | 3,000 | — | — |
| 2025-01-27 | $1.77 | $1.77 | 1,000 | — | — |
| 2025-01-24 | $1.75 | $1.75 | 1,800 | — | — |
| 2025-01-23 | $1.78 | $1.78 | 4,900 | — | — |
| 2025-01-22 | $1.74 | $1.74 | 5,700 | — | — |
| 2025-01-21 | $1.79 | $1.79 | 3,700 | — | — |
| 2025-01-17 | $1.81 | $1.81 | 6,200 | — | — |
| 2025-01-16 | $1.79 | $1.79 | 5,000 | — | — |
| 2025-01-15 | $1.81 | $1.81 | 7,700 | — | — |
| 2025-01-14 | $1.79 | $1.79 | 6,500 | — | — |
| 2025-01-13 | $1.89 | $1.89 | 7,500 | — | — |
| 2025-01-10 | $1.78 | $1.78 | 4,200 | — | — |
| 2025-01-08 | $1.89 | $1.89 | 23,200 | — | — |
| 2025-01-07 | $1.98 | $1.98 | 11,300 | — | — |
| 2025-01-06 | $2.04 | $2.04 | 25,700 | — | — |
| 2025-01-03 | $1.87 | $1.87 | 13,600 | — | — |
| 2025-01-02 | $1.84 | $1.84 | 20,800 | — | — |