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
- 2024-02-09 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 | $1.62 | $1.62 | 504,800 | — | — |
| 2025-12-30 | $1.60 | $1.60 | 330,600 | — | — |
| 2025-12-29 | $1.63 | $1.63 | 517,200 | — | — |
| 2025-12-26 | $1.70 | $1.70 | 274,700 | — | — |
| 2025-12-24 | $1.74 | $1.74 | 161,300 | — | — |
| 2025-12-23 | $1.72 | $1.72 | 242,300 | — | — |
| 2025-12-22 | $1.75 | $1.75 | 417,500 | — | — |
| 2025-12-19 | $1.76 | $1.76 | 559,200 | — | — |
| 2025-12-18 | $1.66 | $1.66 | 317,400 | — | — |
| 2025-12-17 | $1.64 | $1.64 | 421,000 | — | — |
| 2025-12-16 | $1.71 | $1.71 | 233,800 | — | — |
| 2025-12-15 | $1.61 | $1.61 | 335,900 | — | — |
| 2025-12-12 | $1.65 | $1.65 | 426,700 | — | — |
| 2025-12-11 | $1.74 | $1.74 | 346,600 | — | — |
| 2025-12-10 | $1.82 | $1.82 | 309,400 | — | — |
| 2025-12-09 | $1.79 | $1.79 | 222,000 | — | — |
| 2025-12-08 | $1.81 | $1.81 | 270,400 | — | — |
| 2025-12-05 | $1.78 | $1.78 | 406,600 | — | — |
| 2025-12-04 | $1.79 | $1.79 | 333,200 | — | — |
| 2025-12-03 | $1.77 | $1.77 | 584,700 | — | — |
| 2025-12-02 | $1.56 | $1.56 | 460,800 | — | — |
| 2025-12-01 | $1.60 | $1.60 | 625,300 | — | — |
| 2025-11-28 | $1.75 | $1.75 | 231,300 | — | — |
| 2025-11-26 | $1.69 | $1.69 | 225,300 | — | — |
| 2025-11-25 | $1.67 | $1.67 | 280,400 | — | — |
| 2025-11-24 | $1.59 | $1.59 | 235,100 | — | — |
| 2025-11-21 | $1.51 | $1.51 | 510,400 | — | — |
| 2025-11-20 | $1.51 | $1.51 | 470,900 | — | — |
| 2025-11-19 | $1.61 | $1.61 | 298,700 | — | — |
| 2025-11-18 | $1.70 | $1.70 | 432,200 | — | — |
| 2025-11-17 | $1.70 | $1.70 | 604,900 | — | — |
| 2025-11-14 | $1.74 | $1.74 | 371,100 | — | — |
| 2025-11-13 | $1.70 | $1.70 | 793,200 | — | — |
| 2025-11-12 | $1.86 | $1.86 | 1,327,800 | — | — |
| 2025-11-11 | $2.20 | $2.20 | 298,000 | — | — |
| 2025-11-10 | $2.15 | $2.15 | 242,800 | — | — |
| 2025-11-07 | $2.16 | $2.16 | 541,800 | — | — |
| 2025-11-06 | $2.22 | $2.22 | 189,800 | — | — |
| 2025-11-05 | $2.26 | $2.26 | 343,200 | — | — |
| 2025-11-04 | $2.29 | $2.29 | 353,700 | — | — |
| 2025-11-03 | $2.42 | $2.42 | 509,200 | — | — |
| 2025-10-31 | $2.54 | $2.54 | 259,000 | — | — |
| 2025-10-30 | $2.44 | $2.44 | 326,500 | — | — |
| 2025-10-29 | $2.35 | $2.35 | 877,300 | — | — |
| 2025-10-28 | $2.63 | $2.63 | 643,400 | — | — |
| 2025-10-27 | $2.74 | $2.74 | 571,600 | — | — |
| 2025-10-24 | $2.89 | $2.89 | 273,000 | — | — |
| 2025-10-23 | $2.78 | $2.78 | 413,600 | — | — |
| 2025-10-22 | $2.88 | $2.88 | 671,700 | — | — |
| 2025-10-21 | $3.15 | $3.15 | 495,900 | — | — |
| 2025-10-20 | $3.35 | $3.35 | 734,000 | — | — |
| 2025-10-17 | $3.05 | $3.05 | 881,700 | — | — |
| 2025-10-16 | $3.33 | $3.33 | 5,799,000 | — | — |
| 2025-10-15 | $3.13 | $3.13 | 541,600 | — | — |
| 2025-10-14 | $2.90 | $2.90 | 461,100 | — | — |
| 2025-10-13 | $2.85 | $2.85 | 577,100 | — | — |
| 2025-10-10 | $2.86 | $2.86 | 861,800 | — | — |
| 2025-10-09 | $3.13 | $3.13 | 818,800 | — | — |
| 2025-10-08 | $3.19 | $3.19 | 1,827,800 | — | — |
| 2025-10-07 | $2.95 | $2.95 | 1,686,900 | — | — |
| 2025-10-06 | $2.69 | $2.69 | 602,500 | — | — |
| 2025-10-03 | $2.65 | $2.65 | 835,200 | — | — |
| 2025-10-02 | $2.49 | $2.49 | 685,400 | — | — |
| 2025-10-01 | $2.39 | $2.39 | 940,500 | — | — |
| 2025-09-30 | $2.37 | $2.37 | 279,500 | — | — |
| 2025-09-29 | $2.30 | $2.30 | 402,700 | — | — |
| 2025-09-26 | $2.29 | $2.29 | 859,500 | — | — |
| 2025-09-25 | $2.30 | $2.30 | 4,719,400 | — | — |
| 2025-09-24 | $2.09 | $2.09 | 341,400 | — | — |
| 2025-09-23 | $2.18 | $2.18 | 348,100 | — | — |
| 2025-09-22 | $2.34 | $2.34 | 660,800 | — | — |
| 2025-09-19 | $2.05 | $2.05 | 270,900 | — | — |
| 2025-09-18 | $2.14 | $2.14 | 551,800 | — | — |
| 2025-09-17 | $1.88 | $1.88 | 550,000 | — | — |
| 2025-09-16 | $1.83 | $1.83 | 82,900 | — | — |
| 2025-09-15 | $1.82 | $1.82 | 192,300 | — | — |
| 2025-09-12 | $1.86 | $1.86 | 129,200 | — | — |
| 2025-09-11 | $1.89 | $1.89 | 128,100 | — | — |
| 2025-09-10 | $1.84 | $1.84 | 101,700 | — | — |
| 2025-09-09 | $1.86 | $1.86 | 141,000 | — | — |
| 2025-09-08 | $1.86 | $1.86 | 225,400 | — | — |
| 2025-09-05 | $1.91 | $1.91 | 221,100 | — | — |
| 2025-09-04 | $1.78 | $1.78 | 142,400 | — | — |
| 2025-09-03 | $1.79 | $1.79 | 105,000 | — | — |
| 2025-09-02 | $1.82 | $1.82 | 192,200 | — | — |
| 2025-08-29 | $1.74 | $1.74 | 281,100 | — | — |
| 2025-08-28 | $1.87 | $1.87 | 129,200 | — | — |
| 2025-08-27 | $1.86 | $1.86 | 127,800 | — | — |
| 2025-08-26 | $1.87 | $1.87 | 131,300 | — | — |
| 2025-08-25 | $1.88 | $1.88 | 218,900 | — | — |
| 2025-08-22 | $1.93 | $1.93 | 236,600 | — | — |
| 2025-08-21 | $1.85 | $1.85 | 132,700 | — | — |
| 2025-08-20 | $1.85 | $1.85 | 144,000 | — | — |
| 2025-08-19 | $1.83 | $1.83 | 338,400 | — | — |
| 2025-08-18 | $1.92 | $1.92 | 139,300 | — | — |
| 2025-08-15 | $1.86 | $1.86 | 227,600 | — | — |
| 2025-08-14 | $1.90 | $1.90 | 224,800 | — | — |
| 2025-08-13 | $1.94 | $1.94 | 731,300 | — | — |
| 2025-08-12 | $1.88 | $1.88 | 420,100 | — | — |
| 2025-08-11 | $1.83 | $1.83 | 414,400 | — | — |
| 2025-08-08 | $1.92 | $1.92 | 362,700 | — | — |
| 2025-08-07 | $1.92 | $1.92 | 644,800 | — | — |
| 2025-08-06 | $2.10 | $2.10 | 493,600 | — | — |
| 2025-08-05 | $2.23 | $2.23 | 299,900 | — | — |
| 2025-08-04 | $2.30 | $2.30 | 325,300 | — | — |
| 2025-08-01 | $2.25 | $2.25 | 319,100 | — | — |
| 2025-07-31 | $2.30 | $2.30 | 384,700 | — | — |
| 2025-07-30 | $2.27 | $2.27 | 412,700 | — | — |
| 2025-07-29 | $2.35 | $2.35 | 863,600 | — | — |
| 2025-07-28 | $2.52 | $2.52 | 1,621,200 | — | — |
| 2025-07-25 | $2.43 | $2.43 | 511,300 | — | — |
| 2025-07-24 | $2.51 | $2.51 | 1,467,400 | — | — |
| 2025-07-23 | $2.38 | $2.38 | 1,130,300 | — | — |
| 2025-07-22 | $2.33 | $2.33 | 792,000 | — | — |
| 2025-07-21 | $2.17 | $2.17 | 770,300 | — | — |
| 2025-07-18 | $1.99 | $1.99 | 431,300 | — | — |
| 2025-07-17 | $2.13 | $2.13 | 523,400 | — | — |
| 2025-07-16 | $2.10 | $2.10 | 707,600 | — | — |
| 2025-07-15 | $2.08 | $2.08 | 714,300 | — | — |
| 2025-07-14 | $2.25 | $2.25 | 875,100 | — | — |
| 2025-07-11 | $2.18 | $2.18 | 729,900 | — | — |
| 2025-07-10 | $2.21 | $2.21 | 1,108,100 | — | — |
| 2025-07-09 | $2.33 | $2.33 | 3,908,600 | — | — |
| 2025-07-08 | $1.91 | $1.91 | 876,300 | — | — |
| 2025-07-07 | $1.69 | $1.69 | 671,800 | — | — |
| 2025-07-03 | $1.67 | $1.67 | 262,700 | — | — |
| 2025-07-02 | $1.61 | $1.61 | 657,900 | — | — |
| 2025-07-01 | $1.52 | $1.52 | 453,900 | — | — |
| 2025-06-30 | $1.48 | $1.48 | 250,100 | — | — |
| 2025-06-27 | $1.46 | $1.46 | 3,616,300 | — | — |
| 2025-06-26 | $1.59 | $1.59 | 640,900 | — | — |
| 2025-06-25 | $1.56 | $1.56 | 1,000,400 | — | — |
| 2025-06-24 | $1.54 | $1.54 | 564,800 | — | — |
| 2025-06-23 | $1.42 | $1.42 | 273,400 | — | — |
| 2025-06-20 | $1.45 | $1.45 | 496,400 | — | — |
| 2025-06-18 | $1.48 | $1.48 | 329,800 | — | — |
| 2025-06-17 | $1.46 | $1.46 | 693,300 | — | — |
| 2025-06-16 | $1.44 | $1.44 | 532,400 | — | — |
| 2025-06-13 | $1.43 | $1.43 | 591,200 | — | — |
| 2025-06-12 | $1.45 | $1.45 | 586,700 | — | — |
| 2025-06-11 | $1.49 | $1.49 | 768,900 | — | — |
| 2025-06-10 | $1.57 | $1.57 | 695,500 | — | — |
| 2025-06-09 | $1.67 | $1.67 | 343,900 | — | — |
| 2025-06-06 | $1.73 | $1.73 | 502,000 | — | — |
| 2025-06-05 | $1.66 | $1.66 | 286,800 | — | — |
| 2025-06-04 | $1.70 | $1.70 | 357,400 | — | — |
| 2025-06-03 | $1.77 | $1.77 | 469,000 | — | — |
| 2025-06-02 | $1.76 | $1.76 | 318,300 | — | — |
| 2025-05-30 | $1.70 | $1.70 | 260,700 | — | — |
| 2025-05-29 | $1.78 | $1.78 | 338,500 | — | — |
| 2025-05-28 | $1.65 | $1.65 | 215,700 | — | — |
| 2025-05-27 | $1.66 | $1.66 | 226,100 | — | — |
| 2025-05-23 | $1.62 | $1.62 | 145,900 | — | — |
| 2025-05-22 | $1.67 | $1.67 | 171,100 | — | — |
| 2025-05-21 | $1.65 | $1.65 | 312,600 | — | — |
| 2025-05-20 | $1.70 | $1.70 | 164,400 | — | — |
| 2025-05-19 | $1.71 | $1.71 | 214,800 | — | — |
| 2025-05-16 | $1.66 | $1.66 | 497,900 | — | — |
| 2025-05-15 | $1.56 | $1.56 | 387,700 | — | — |
| 2025-05-14 | $1.50 | $1.50 | 327,300 | — | — |
| 2025-05-13 | $1.60 | $1.60 | 463,200 | — | — |
| 2025-05-12 | $1.55 | $1.55 | 284,800 | — | — |
| 2025-05-09 | $1.51 | $1.51 | 198,200 | — | — |
| 2025-05-08 | $1.59 | $1.59 | 399,500 | — | — |
| 2025-05-07 | $1.45 | $1.45 | 332,600 | — | — |
| 2025-05-06 | $1.45 | $1.45 | 313,200 | — | — |
| 2025-05-05 | $1.57 | $1.57 | 306,000 | — | — |
| 2025-05-02 | $1.61 | $1.61 | 369,800 | — | — |
| 2025-05-01 | $1.49 | $1.49 | 1,203,600 | — | — |
| 2025-04-30 | $1.73 | $1.73 | 299,700 | — | — |
| 2025-04-29 | $1.65 | $1.65 | 155,300 | — | — |
| 2025-04-28 | $1.69 | $1.69 | 252,600 | — | — |
| 2025-04-25 | $1.74 | $1.74 | 142,400 | — | — |
| 2025-04-24 | $1.75 | $1.75 | 207,100 | — | — |
| 2025-04-23 | $1.77 | $1.77 | 322,500 | — | — |
| 2025-04-22 | $1.70 | $1.70 | 397,100 | — | — |
| 2025-04-21 | $1.67 | $1.67 | 360,200 | — | — |
| 2025-04-17 | $1.52 | $1.52 | 331,100 | — | — |
| 2025-04-16 | $1.48 | $1.48 | 459,900 | — | — |
| 2025-04-15 | $1.57 | $1.57 | 481,400 | — | — |
| 2025-04-14 | $1.52 | $1.52 | 336,400 | — | — |
| 2025-04-11 | $1.48 | $1.48 | 239,700 | — | — |
| 2025-04-10 | $1.38 | $1.38 | 236,600 | — | — |
| 2025-04-09 | $1.50 | $1.50 | 363,600 | — | — |
| 2025-04-08 | $1.40 | $1.40 | 304,800 | — | — |
| 2025-04-07 | $1.43 | $1.43 | 571,200 | — | — |
| 2025-04-04 | $1.41 | $1.41 | 594,900 | — | — |
| 2025-04-03 | $1.26 | $1.26 | 401,300 | — | — |
| 2025-04-02 | $1.33 | $1.33 | 385,000 | — | — |
| 2025-04-01 | $1.32 | $1.32 | 523,300 | — | — |
| 2025-03-31 | $1.36 | $1.36 | 583,600 | — | — |
| 2025-03-28 | $1.48 | $1.48 | 600,600 | — | — |
| 2025-03-27 | $1.54 | $1.54 | 420,800 | — | — |
| 2025-03-26 | $1.59 | $1.59 | 324,700 | — | — |
| 2025-03-25 | $1.59 | $1.59 | 442,200 | — | — |
| 2025-03-24 | $1.65 | $1.65 | 598,200 | — | — |
| 2025-03-21 | $1.64 | $1.64 | 494,000 | — | — |
| 2025-03-20 | $1.68 | $1.68 | 374,200 | — | — |
| 2025-03-19 | $1.71 | $1.71 | 448,300 | — | — |
| 2025-03-18 | $1.73 | $1.73 | 562,300 | — | — |
| 2025-03-17 | $1.88 | $1.88 | 446,600 | — | — |
| 2025-03-14 | $1.94 | $1.94 | 346,200 | — | — |
| 2025-03-13 | $1.91 | $1.91 | 246,700 | — | — |
| 2025-03-12 | $2.05 | $2.05 | 200,900 | — | — |
| 2025-03-11 | $2.02 | $2.02 | 293,000 | — | — |
| 2025-03-10 | $2.05 | $2.05 | 358,300 | — | — |
| 2025-03-07 | $2.07 | $2.07 | 308,200 | — | — |
| 2025-03-06 | $1.94 | $1.94 | 206,800 | — | — |
| 2025-03-05 | $1.95 | $1.95 | 347,200 | — | — |
| 2025-03-04 | $1.85 | $1.85 | 416,400 | — | — |
| 2025-03-03 | $1.86 | $1.86 | 497,500 | — | — |
| 2025-02-28 | $2.05 | $2.05 | 519,300 | — | — |
| 2025-02-27 | $2.07 | $2.07 | 328,600 | — | — |
| 2025-02-26 | $2.17 | $2.17 | 361,300 | — | — |
| 2025-02-25 | $2.25 | $2.25 | 302,200 | — | — |
| 2025-02-24 | $2.33 | $2.33 | 387,100 | — | — |
| 2025-02-21 | $2.36 | $2.36 | 392,700 | — | — |
| 2025-02-20 | $2.44 | $2.44 | 371,600 | — | — |
| 2025-02-19 | $2.56 | $2.56 | 954,200 | — | — |
| 2025-02-18 | $2.38 | $2.38 | 667,600 | — | — |
| 2025-02-14 | $2.61 | $2.61 | 978,500 | — | — |
| 2025-02-13 | $2.45 | $2.45 | 384,300 | — | — |
| 2025-02-12 | $2.39 | $2.39 | 364,400 | — | — |
| 2025-02-11 | $2.28 | $2.28 | 455,800 | — | — |
| 2025-02-10 | $2.43 | $2.43 | 556,400 | — | — |
| 2025-02-07 | $2.48 | $2.48 | 640,400 | — | — |
| 2025-02-06 | $2.64 | $2.64 | 544,400 | — | — |
| 2025-02-05 | $2.77 | $2.77 | 481,600 | — | — |
| 2025-02-04 | $2.55 | $2.55 | 518,700 | — | — |
| 2025-02-03 | $2.51 | $2.51 | 881,700 | — | — |
| 2025-01-31 | $2.69 | $2.69 | 634,600 | — | — |
| 2025-01-30 | $2.85 | $2.85 | 661,400 | — | — |
| 2025-01-29 | $2.65 | $2.65 | 622,300 | — | — |
| 2025-01-28 | $2.76 | $2.76 | 739,100 | — | — |
| 2025-01-27 | $2.77 | $2.77 | 1,125,600 | — | — |
| 2025-01-24 | $2.97 | $2.97 | 1,115,100 | — | — |
| 2025-01-23 | $2.97 | $2.97 | 2,192,400 | — | — |
| 2025-01-22 | $3.03 | $3.03 | 16,972,700 | — | — |
| 2025-01-21 | $2.72 | $2.72 | 6,369,700 | — | — |
| 2025-01-17 | $2.61 | $2.61 | 579,900 | — | — |
| 2025-01-16 | $2.77 | $2.77 | 314,500 | — | — |
| 2025-01-15 | $2.80 | $2.80 | 359,800 | — | — |
| 2025-01-14 | $2.76 | $2.76 | 504,400 | — | — |
| 2025-01-13 | $2.91 | $2.91 | 602,200 | — | — |
| 2025-01-10 | $3.13 | $3.13 | 506,600 | — | — |
| 2025-01-08 | $3.09 | $3.09 | 699,800 | — | — |
| 2025-01-07 | $3.30 | $3.30 | 737,500 | — | — |
| 2025-01-06 | $3.56 | $3.56 | 712,100 | — | — |
| 2025-01-03 | $3.62 | $3.62 | 716,500 | — | — |
| 2025-01-02 | $3.79 | $3.79 | 1,027,500 | — | — |