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
- 2020-12-29 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 | $1.94 | $1.94 | 53,000 | — | — |
| 2025-12-30 | $1.98 | $1.98 | 96,700 | — | — |
| 2025-12-29 | $2.13 | $2.13 | 488,300 | — | — |
| 2025-12-26 | $2.21 | $2.21 | 426,200 | — | — |
| 2025-12-24 | $2.13 | $2.13 | 8,600 | — | — |
| 2025-12-23 | $2.18 | $2.18 | 23,000 | — | — |
| 2025-12-22 | $2.19 | $2.19 | 39,900 | — | — |
| 2025-12-19 | $2.13 | $2.13 | 23,600 | — | — |
| 2025-12-18 | $2.12 | $2.12 | 39,700 | — | — |
| 2025-12-17 | $2.13 | $2.13 | 33,100 | — | — |
| 2025-12-16 | $2.10 | $2.10 | 29,300 | — | — |
| 2025-12-15 | $2.08 | $2.08 | 51,600 | — | — |
| 2025-12-12 | $2.18 | $2.18 | 73,000 | — | — |
| 2025-12-11 | $2.31 | $2.31 | 52,000 | — | — |
| 2025-12-10 | $2.30 | $2.30 | 57,800 | — | — |
| 2025-12-09 | $2.24 | $2.24 | 94,700 | — | — |
| 2025-12-08 | $2.11 | $2.11 | 53,900 | — | — |
| 2025-12-05 | $2.12 | $2.12 | 185,800 | — | — |
| 2025-12-04 | $2.14 | $2.14 | 757,700 | — | — |
| 2025-12-03 | $2.04 | $2.04 | 109,400 | — | — |
| 2025-12-02 | $2.05 | $2.05 | 52,300 | — | — |
| 2025-12-01 | $2.02 | $2.02 | 36,200 | — | — |
| 2025-11-28 | $2.03 | $2.03 | 31,500 | — | — |
| 2025-11-26 | $2.00 | $2.00 | 31,900 | — | — |
| 2025-11-25 | $1.97 | $1.97 | 33,800 | — | — |
| 2025-11-24 | $2.02 | $2.02 | 57,000 | — | — |
| 2025-11-21 | $2.01 | $2.01 | 45,400 | — | — |
| 2025-11-20 | $2.01 | $2.01 | 35,500 | — | — |
| 2025-11-19 | $2.07 | $2.07 | 71,300 | — | — |
| 2025-11-18 | $2.12 | $2.12 | 145,200 | — | — |
| 2025-11-17 | $1.97 | $1.97 | 69,200 | — | — |
| 2025-11-14 | $2.00 | $2.00 | 40,400 | — | — |
| 2025-11-13 | $1.98 | $1.98 | 59,100 | — | — |
| 2025-11-12 | $2.10 | $2.10 | 38,000 | — | — |
| 2025-11-11 | $2.07 | $2.07 | 57,600 | — | — |
| 2025-11-10 | $2.03 | $2.03 | 55,400 | — | — |
| 2025-11-07 | $1.99 | $1.99 | 104,500 | — | — |
| 2025-11-06 | $1.96 | $1.96 | 90,800 | — | — |
| 2025-11-05 | $1.93 | $1.93 | 39,600 | — | — |
| 2025-11-04 | $1.98 | $1.98 | 128,600 | — | — |
| 2025-11-03 | $1.92 | $1.92 | 124,900 | — | — |
| 2025-10-31 | $2.06 | $2.06 | 402,600 | — | — |
| 2025-10-30 | $2.23 | $2.23 | 5,403,900 | — | — |
| 2025-10-29 | $2.07 | $2.07 | 540,400 | — | — |
| 2025-10-28 | $2.62 | $2.62 | 81,800 | — | — |
| 2025-10-27 | $2.66 | $2.66 | 226,000 | — | — |
| 2025-10-24 | $2.71 | $2.71 | 451,300 | — | — |
| 2025-10-23 | $2.59 | $2.59 | 125,500 | — | — |
| 2025-10-22 | $2.47 | $2.47 | 391,200 | — | — |
| 2025-10-21 | $2.54 | $2.54 | 504,000 | — | — |
| 2025-10-20 | $2.43 | $2.43 | 273,400 | — | — |
| 2025-10-17 | $2.44 | $2.44 | 265,500 | — | — |
| 2025-10-16 | $2.50 | $2.50 | 824,300 | — | — |
| 2025-10-15 | $2.37 | $2.37 | 969,600 | — | — |
| 2025-10-14 | $2.15 | $2.15 | 443,100 | — | — |
| 2025-10-13 | $2.08 | $2.08 | 378,000 | — | — |
| 2025-10-10 | $2.14 | $2.14 | 1,249,100 | — | — |
| 2025-10-09 | $2.10 | $2.10 | 32,820,100 | — | — |
| 2025-10-08 | $2.03 | $2.03 | 347,700 | — | — |
| 2025-10-07 | $1.91 | $1.91 | 341,000 | — | — |
| 2025-10-06 | $2.02 | $2.02 | 398,200 | — | — |
| 2025-10-03 | $2.05 | $2.05 | 691,700 | — | — |
| 2025-10-02 | $2.00 | $2.00 | 402,900 | — | — |
| 2025-10-01 | $2.10 | $2.10 | 458,700 | — | — |
| 2025-09-30 | $2.12 | $2.12 | 621,200 | — | — |
| 2025-09-29 | $2.45 | $2.45 | 2,412,900 | — | — |
| 2025-09-26 | $2.94 | $2.94 | 65,091,600 | — | — |
| 2025-09-25 | $1.45 | $1.45 | 31,568,300 | — | — |
| 2025-09-24 | $1.56 | $1.56 | 255,500 | — | — |
| 2025-09-23 | $1.69 | $1.69 | 43,700 | — | — |
| 2025-09-22 | $1.77 | $1.77 | 73,000 | — | — |
| 2025-09-19 | $1.76 | $1.76 | 217,000 | — | — |
| 2025-09-18 | $1.81 | $1.81 | 1,610,100 | — | — |
| 2025-09-17 | $1.85 | $1.85 | 119,500 | — | — |
| 2025-09-16 | $1.80 | $1.80 | 68,100 | — | — |
| 2025-09-15 | $1.80 | $1.80 | 79,800 | — | — |
| 2025-09-12 | $1.90 | $1.90 | 124,300 | — | — |
| 2025-09-11 | $1.85 | $1.85 | 259,100 | — | — |
| 2025-09-10 | $1.86 | $1.86 | 234,500 | — | — |
| 2025-09-09 | $1.68 | $1.68 | 275,900 | — | — |
| 2025-09-08 | $1.94 | $1.94 | 1,985,700 | — | — |
| 2025-09-05 | $1.64 | $1.64 | 96,000 | — | — |
| 2025-09-04 | $1.44 | $1.44 | 143,300 | — | — |
| 2025-09-03 | $1.56 | $1.56 | 143,800 | — | — |
| 2025-09-02 | $1.73 | $1.73 | 188,200 | — | — |
| 2025-08-29 | $1.80 | $1.80 | 264,000 | — | — |
| 2025-08-28 | $1.91 | $1.91 | 990,900 | — | — |
| 2025-08-27 | $1.97 | $1.97 | 427,800 | — | — |
| 2025-08-26 | $1.91 | $1.91 | 617,600 | — | — |
| 2025-08-25 | $1.96 | $1.96 | 15,029,000 | — | — |
| 2025-08-22 | $1.77 | $1.77 | 8,760,900 | — | — |
| 2025-08-21 | $1.73 | $1.73 | 41,900 | — | — |
| 2025-08-20 | $1.83 | $1.83 | 168,500 | — | — |
| 2025-08-19 | $1.80 | $1.80 | 159,900 | — | — |
| 2025-08-18 | $1.89 | $1.89 | 329,300 | — | — |
| 2025-08-15 | $2.12 | $2.12 | 261,500 | — | — |
| 2025-08-14 | $2.26 | $2.26 | 781,500 | — | — |
| 2025-08-13 | $2.13 | $2.13 | 1,075,500 | — | — |
| 2025-08-12 | $2.19 | $2.19 | 1,615,900 | — | — |
| 2025-08-11 | $2.60 | $2.60 | 5,503,800 | — | — |
| 2025-08-08 | $2.76 | $2.76 | 118,652,500 | — | — |
| 2025-08-07 | $1.20 | $1.20 | 9,178,300 | — | — |
| 2025-08-06 | $1.27 | $1.27 | 6,200 | — | — |
| 2025-08-05 | $1.33 | $1.33 | 6,100 | — | — |
| 2025-08-04 | $1.33 | $1.33 | 4,400 | — | — |
| 2025-08-01 | $1.25 | $1.25 | 20,100 | — | — |
| 2025-07-31 | $1.19 | $1.19 | 4,400 | — | — |
| 2025-07-30 | $1.22 | $1.22 | 5,400 | — | — |
| 2025-07-29 | $1.25 | $1.25 | 24,100 | — | — |
| 2025-07-28 | $1.22 | $1.22 | 81,700 | — | — |
| 2025-07-25 | $1.32 | $1.32 | 23,900 | — | — |
| 2025-07-24 | $1.32 | $1.32 | 5,500 | — | — |
| 2025-07-23 | $1.38 | $1.38 | 4,700 | — | — |
| 2025-07-22 | $1.40 | $1.40 | 8,700 | — | — |
| 2025-07-21 | $1.38 | $1.38 | 71,900 | — | — |
| 2025-07-18 | $1.39 | $1.39 | 19,900 | — | — |
| 2025-07-17 | $1.41 | $1.41 | 28,900 | — | — |
| 2025-07-16 | $1.39 | $1.39 | 40,900 | — | — |
| 2025-07-15 | $1.38 | $1.38 | 16,400 | — | — |
| 2025-07-14 | $1.36 | $1.36 | 30,300 | — | — |
| 2025-07-11 | $1.37 | $1.37 | 7,000 | — | — |
| 2025-07-10 | $1.35 | $1.35 | 2,600 | — | — |
| 2025-07-09 | $1.40 | $1.40 | 83,600 | — | — |
| 2025-07-08 | $1.39 | $1.39 | 21,400 | — | — |
| 2025-07-07 | $1.41 | $1.41 | 12,200 | — | — |
| 2025-07-03 | $1.41 | $1.41 | 8,400 | — | — |
| 2025-07-02 | $1.44 | $1.44 | 5,800 | — | — |
| 2025-07-01 | $1.42 | $1.42 | 6,900 | — | — |
| 2025-06-30 | $1.42 | $1.42 | 9,300 | — | — |
| 2025-06-27 | $1.35 | $1.35 | 15,500 | — | — |
| 2025-06-26 | $1.39 | $1.39 | 6,200 | — | — |
| 2025-06-25 | $1.45 | $1.45 | 33,500 | — | — |
| 2025-06-24 | $1.35 | $1.35 | 29,300 | — | — |
| 2025-06-23 | $1.35 | $1.35 | 52,500 | — | — |
| 2025-06-20 | $1.50 | $1.50 | 19,400 | — | — |
| 2025-06-18 | $1.53 | $1.53 | 2,300 | — | — |
| 2025-06-17 | $1.53 | $1.53 | 10,800 | — | — |
| 2025-06-16 | $1.53 | $1.53 | 23,300 | — | — |
| 2025-06-13 | $1.56 | $1.56 | 11,500 | — | — |
| 2025-06-12 | $1.65 | $1.65 | 50,400 | — | — |
| 2025-06-11 | $1.65 | $1.65 | 24,100 | — | — |
| 2025-06-10 | $1.64 | $1.64 | 51,900 | — | — |
| 2025-06-09 | $1.58 | $1.58 | 29,900 | — | — |
| 2025-06-06 | $1.60 | $1.60 | 56,200 | — | — |
| 2025-06-05 | $1.65 | $1.65 | 167,600 | — | — |
| 2025-06-04 | $1.53 | $1.53 | 17,800 | — | — |
| 2025-06-03 | $1.51 | $1.51 | 42,800 | — | — |
| 2025-06-02 | $1.51 | $1.51 | 78,300 | — | — |
| 2025-05-30 | $1.55 | $1.55 | 163,900 | — | — |
| 2025-05-29 | $1.45 | $1.45 | 153,700 | — | — |
| 2025-05-28 | $1.25 | $1.25 | 140,200 | — | — |
| 2025-05-27 | $1.41 | $1.41 | 159,700 | — | — |
| 2025-05-23 | $1.50 | $1.50 | 152,000 | — | — |
| 2025-05-22 | $1.57 | $1.57 | 574,200 | — | — |
| 2025-05-21 | $1.78 | $1.78 | 7,768,100 | — | — |
| 2025-05-20 | $1.30 | $1.30 | 7,754,700 | — | — |
| 2025-05-19 | $0.79 | $0.79 | 17,900 | — | — |
| 2025-05-16 | $0.84 | $0.84 | 5,400 | — | — |
| 2025-05-15 | $0.80 | $0.80 | 16,700 | — | — |
| 2025-05-14 | $0.86 | $0.86 | 24,400 | — | — |
| 2025-05-13 | $0.96 | $0.96 | 39,500 | — | — |
| 2025-05-12 | $0.87 | $0.87 | 9,000 | — | — |
| 2025-05-09 | $0.91 | $0.91 | 33,900 | — | — |
| 2025-05-08 | $0.82 | $0.82 | 52,500 | — | — |
| 2025-05-07 | $0.78 | $0.78 | 13,000 | — | — |
| 2025-05-06 | $0.75 | $0.75 | 13,900 | — | — |
| 2025-05-05 | $0.80 | $0.80 | 34,700 | — | — |
| 2025-05-02 | $0.85 | $0.85 | 10,400 | — | — |
| 2025-05-01 | $0.83 | $0.83 | 74,600 | — | — |
| 2025-04-30 | $0.78 | $0.78 | 34,600 | — | — |
| 2025-04-29 | $0.70 | $0.70 | 16,500 | — | — |
| 2025-04-28 | $0.70 | $0.70 | 48,100 | — | — |
| 2025-04-25 | $0.77 | $0.76 | 13,400 | — | — |
| 2025-04-24 | $0.78 | $0.78 | 4,400 | — | — |
| 2025-04-23 | $0.78 | $0.78 | 20,200 | — | — |
| 2025-04-22 | $0.78 | $0.78 | 46,700 | — | — |
| 2025-04-21 | $0.84 | $0.84 | 39,700 | — | — |
| 2025-04-17 | $0.79 | $0.79 | 20,600 | — | — |
| 2025-04-16 | $0.74 | $0.74 | 121,700 | — | — |
| 2025-04-15 | $0.85 | $0.85 | 68,600 | — | — |
| 2025-04-14 | $0.96 | $0.96 | 149,300 | — | — |
| 2025-04-11 | $1.06 | $1.06 | 598,200 | — | — |
| 2025-04-10 | $1.25 | $1.25 | 7,049,700 | — | — |
| 2025-04-09 | $0.80 | $0.80 | 14,436,000 | — | — |
| 2025-04-08 | $0.57 | $0.57 | 433,600 | — | — |
| 2025-04-07 | $0.52 | $0.52 | 584,800 | — | — |
| 2025-04-04 | $0.52 | $0.52 | 1,675,800 | — | — |
| 2025-04-03 | $0.70 | $0.70 | 54,062,100 | — | — |
| 2025-04-02 | $0.37 | $0.37 | 18,500 | — | — |
| 2025-04-01 | $0.37 | $0.37 | 24,800 | — | — |
| 2025-03-31 | $0.37 | $0.37 | 60,400 | — | — |
| 2025-03-28 | $0.36 | $0.36 | 142,300 | — | — |
| 2025-03-27 | $0.41 | $0.41 | 39,800 | — | — |
| 2025-03-26 | $0.42 | $0.42 | 44,200 | — | — |
| 2025-03-25 | $0.41 | $0.41 | 68,500 | — | — |
| 2025-03-24 | $0.44 | $0.44 | 54,100 | — | — |
| 2025-03-21 | $0.43 | $0.43 | 167,300 | — | — |
| 2025-03-20 | $0.49 | $0.49 | 102,000 | — | — |
| 2025-03-19 | $0.52 | $0.52 | 164,300 | — | — |
| 2025-03-18 | $0.52 | $0.52 | 180,200 | — | — |
| 2025-03-17 | $0.59 | $0.59 | 629,600 | — | — |
| 2025-03-14 | $0.70 | $0.70 | 15,454,000 | — | — |
| 2025-03-13 | $0.62 | $0.62 | 4,662,800 | — | — |
| 2025-03-12 | $0.63 | $0.63 | 14,200 | — | — |
| 2025-03-11 | $0.64 | $0.64 | 24,600 | — | — |
| 2025-03-10 | $0.65 | $0.65 | 22,300 | — | — |
| 2025-03-07 | $0.67 | $0.67 | 12,300 | — | — |
| 2025-03-06 | $0.68 | $0.68 | 8,600 | — | — |
| 2025-03-05 | $0.68 | $0.68 | 19,200 | — | — |
| 2025-03-04 | $0.66 | $0.66 | 17,300 | — | — |
| 2025-03-03 | $0.67 | $0.67 | 59,200 | — | — |
| 2025-02-28 | $0.69 | $0.69 | 28,300 | — | — |
| 2025-02-27 | $0.67 | $0.67 | 26,500 | — | — |
| 2025-02-26 | $0.74 | $0.74 | 38,300 | — | — |
| 2025-02-25 | $0.75 | $0.75 | 33,300 | — | — |
| 2025-02-24 | $0.82 | $0.82 | 31,100 | — | — |
| 2025-02-21 | $0.85 | $0.85 | 20,200 | — | — |
| 2025-02-20 | $0.80 | $0.80 | 18,000 | — | — |
| 2025-02-19 | $0.88 | $0.88 | 24,500 | — | — |
| 2025-02-18 | $0.90 | $0.90 | 66,700 | — | — |
| 2025-02-14 | $0.80 | $0.80 | 30,500 | — | — |
| 2025-02-13 | $0.86 | $0.86 | 14,900 | — | — |
| 2025-02-12 | $0.88 | $0.88 | 8,000 | — | — |
| 2025-02-11 | $0.91 | $0.91 | 12,500 | — | — |
| 2025-02-10 | $0.91 | $0.91 | 13,900 | — | — |
| 2025-02-07 | $0.91 | $0.91 | 6,600 | — | — |
| 2025-02-06 | $0.92 | $0.92 | 57,000 | — | — |
| 2025-02-05 | $0.95 | $0.95 | 20,200 | — | — |
| 2025-02-04 | $0.94 | $0.94 | 34,800 | — | — |
| 2025-02-03 | $0.95 | $0.95 | 37,400 | — | — |
| 2025-01-31 | $0.93 | $0.93 | 39,100 | — | — |
| 2025-01-30 | $0.92 | $0.92 | 10,800 | — | — |
| 2025-01-29 | $0.90 | $0.90 | 25,300 | — | — |
| 2025-01-28 | $0.88 | $0.88 | 37,400 | — | — |
| 2025-01-27 | $0.90 | $0.90 | 87,700 | — | — |
| 2025-01-24 | $0.96 | $0.96 | 31,600 | — | — |
| 2025-01-23 | $0.95 | $0.95 | 23,400 | — | — |
| 2025-01-22 | $0.93 | $0.93 | 32,300 | — | — |
| 2025-01-21 | $0.94 | $0.94 | 519,100 | — | — |
| 2025-01-17 | $0.99 | $0.99 | 29,200 | — | — |
| 2025-01-16 | $0.96 | $0.96 | 66,100 | — | — |
| 2025-01-15 | $0.99 | $0.99 | 33,100 | — | — |
| 2025-01-14 | $1.04 | $1.04 | 29,100 | — | — |
| 2025-01-13 | $0.99 | $0.99 | 69,800 | — | — |
| 2025-01-10 | $1.03 | $1.03 | 95,400 | — | — |
| 2025-01-08 | $1.07 | $1.07 | 67,800 | — | — |
| 2025-01-07 | $1.12 | $1.12 | 54,700 | — | — |
| 2025-01-06 | $1.08 | $1.08 | 112,500 | — | — |
| 2025-01-03 | $1.11 | $1.11 | 101,000 | — | — |
| 2025-01-02 | $1.01 | $1.01 | 101,100 | — | — |