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
- 2019-01-09 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 | $3.42 | $3.42 | 66,900 | — | — |
| 2025-12-30 | $3.31 | $3.31 | 23,000 | — | — |
| 2025-12-29 | $3.30 | $3.30 | 41,100 | — | — |
| 2025-12-26 | $3.19 | $3.19 | 31,700 | — | — |
| 2025-12-24 | $3.40 | $3.40 | 25,900 | — | — |
| 2025-12-23 | $3.38 | $3.38 | 23,200 | — | — |
| 2025-12-22 | $3.44 | $3.44 | 116,600 | — | — |
| 2025-12-19 | $3.40 | $3.40 | 149,300 | — | — |
| 2025-12-18 | $3.16 | $3.16 | 64,600 | — | — |
| 2025-12-17 | $2.93 | $2.93 | 24,000 | — | — |
| 2025-12-16 | $2.95 | $2.95 | 91,400 | — | — |
| 2025-12-15 | $3.15 | $3.15 | 90,100 | — | — |
| 2025-12-12 | $3.23 | $3.23 | 479,300 | — | — |
| 2025-12-11 | $3.06 | $3.06 | 455,900 | — | — |
| 2025-12-10 | $2.60 | $2.60 | 102,200 | — | — |
| 2025-12-09 | $2.31 | $2.31 | 93,600 | — | — |
| 2025-12-08 | $2.47 | $2.47 | 64,900 | — | — |
| 2025-12-05 | $2.49 | $2.49 | 71,800 | — | — |
| 2025-12-04 | $2.66 | $2.66 | 108,700 | — | — |
| 2025-12-03 | $2.54 | $2.54 | 98,400 | — | — |
| 2025-12-02 | $2.85 | $2.85 | 140,100 | — | — |
| 2025-12-01 | $2.81 | $2.81 | 133,600 | — | — |
| 2025-11-28 | $2.72 | $2.72 | 262,600 | — | — |
| 2025-11-26 | $2.46 | $2.46 | 87,300 | — | — |
| 2025-11-25 | $2.53 | $2.53 | 187,500 | — | — |
| 2025-11-24 | $2.55 | $2.55 | 288,500 | — | — |
| 2025-11-21 | $2.31 | $2.31 | 442,100 | — | — |
| 2025-11-20 | $2.11 | $2.11 | 293,000 | — | — |
| 2025-11-19 | $2.14 | $2.14 | 703,300 | — | — |
| 2025-11-18 | $2.03 | $2.03 | 410,900 | — | — |
| 2025-11-17 | $2.03 | $2.03 | 1,141,200 | — | — |
| 2025-11-14 | $2.35 | $2.35 | 2,816,900 | — | — |
| 2025-11-13 | $2.53 | $2.53 | 2,205,600 | — | — |
| 2025-11-12 | $2.46 | $2.46 | 2,219,600 | — | — |
| 2025-11-11 | $2.41 | $2.41 | 16,724,000 | — | — |
| 2025-11-10 | $2.37 | $2.37 | 3,648,000 | — | — |
| 2025-11-07 | $2.58 | $2.58 | 29,936,500 | — | — |
| 2025-11-06 | $2.77 | $2.77 | 132,084,400 | — | — |
| 2025-11-05 | $2.21 | $2.21 | 337,986,600 | — | — |
| 2025-11-04 | $0.30 | $0.30 | 1,368,700 | — | — |
| 2025-11-03 | $0.46 | $0.46 | 836,200 | — | — |
| 2025-10-31 | $0.66 | $0.66 | 553,800 | — | — |
| 2025-10-30 | $0.68 | $0.68 | 147,900 | — | — |
| 2025-10-29 | $0.74 | $0.74 | 245,200 | — | — |
| 2025-10-28 | $0.80 | $0.80 | 254,800 | — | — |
| 2025-10-27 | $0.80 | $0.80 | 235,800 | — | — |
| 2025-10-24 | $0.78 | $0.78 | 343,800 | — | — |
| 2025-10-23 | $0.83 | $0.83 | 23,700 | — | — |
| 2025-10-22 | $0.86 | $0.86 | 35,200 | — | — |
| 2025-10-21 | $0.85 | $0.85 | 27,500 | — | — |
| 2025-10-20 | $0.91 | $0.91 | 23,600 | — | — |
| 2025-10-17 | $0.90 | $0.90 | 52,300 | — | — |
| 2025-10-16 | $0.92 | $0.92 | 32,100 | — | — |
| 2025-10-15 | $0.94 | $0.94 | 112,200 | — | — |
| 2025-10-14 | $1.00 | $1.00 | 840,000 | — | — |
| 2025-10-13 | $0.84 | $0.84 | 85,100 | — | — |
| 2025-10-10 | $0.85 | $0.85 | 30,100 | — | — |
| 2025-10-09 | $0.86 | $0.86 | 44,100 | — | — |
| 2025-10-08 | $0.86 | $0.86 | 36,700 | — | — |
| 2025-10-07 | $0.85 | $0.85 | 67,100 | — | — |
| 2025-10-06 | $0.86 | $0.86 | 93,600 | — | — |
| 2025-10-03 | $0.86 | $0.86 | 53,200 | — | — |
| 2025-10-02 | $0.82 | $0.82 | 72,800 | — | — |
| 2025-10-01 | $0.85 | $0.85 | 33,800 | — | — |
| 2025-09-30 | $0.83 | $0.83 | 61,500 | — | — |
| 2025-09-29 | $0.86 | $0.86 | 150,200 | — | — |
| 2025-09-26 | $0.88 | $0.88 | 43,700 | — | — |
| 2025-09-25 | $0.87 | $0.87 | 20,100 | — | — |
| 2025-09-24 | $0.87 | $0.87 | 30,400 | — | — |
| 2025-09-23 | $0.85 | $0.85 | 149,300 | — | — |
| 2025-09-22 | $0.86 | $0.86 | 105,200 | — | — |
| 2025-09-19 | $0.85 | $0.85 | 71,900 | — | — |
| 2025-09-18 | $0.86 | $0.86 | 51,700 | — | — |
| 2025-09-17 | $0.85 | $0.85 | 184,000 | — | — |
| 2025-09-16 | $0.79 | $0.79 | 802,700 | — | — |
| 2025-09-15 | $0.94 | $0.94 | 77,800 | — | — |
| 2025-09-12 | $0.96 | $0.96 | 124,000 | — | — |
| 2025-09-11 | $1.00 | $1.00 | 812,800 | — | — |
| 2025-09-10 | $1.11 | $1.11 | 12,337,300 | — | — |
| 2025-09-09 | $0.98 | $0.98 | 78,100 | — | — |
| 2025-09-08 | $0.95 | $0.95 | 21,200 | — | — |
| 2025-09-05 | $0.92 | $0.92 | 10,000 | — | — |
| 2025-09-04 | $0.95 | $0.95 | 6,600 | — | — |
| 2025-09-03 | $0.95 | $0.95 | 20,100 | — | — |
| 2025-09-02 | $0.93 | $0.93 | 11,800 | — | — |
| 2025-08-29 | $0.98 | $0.98 | 48,000 | — | — |
| 2025-08-28 | $0.98 | $0.98 | 24,900 | — | — |
| 2025-08-27 | $0.95 | $0.95 | 23,500 | — | — |
| 2025-08-26 | $0.98 | $0.98 | 65,900 | — | — |
| 2025-08-25 | $0.93 | $0.93 | 21,900 | — | — |
| 2025-08-22 | $0.94 | $0.94 | 28,300 | — | — |
| 2025-08-21 | $0.92 | $0.92 | 10,000 | — | — |
| 2025-08-20 | $0.92 | $0.92 | 89,600 | — | — |
| 2025-08-19 | $0.94 | $0.94 | 7,200 | — | — |
| 2025-08-18 | $0.93 | $0.93 | 89,200 | — | — |
| 2025-08-15 | $1.00 | $1.00 | 119,400 | — | — |
| 2025-08-14 | $0.93 | $0.93 | 83,200 | — | — |
| 2025-08-13 | $0.96 | $0.96 | 70,800 | — | — |
| 2025-08-12 | $1.00 | $1.00 | 218,200 | — | — |
| 2025-08-11 | $1.16 | $1.16 | 429,000 | — | — |
| 2025-08-08 | $0.87 | $0.87 | 33,500 | — | — |
| 2025-08-07 | $0.88 | $0.88 | 18,100 | — | — |
| 2025-08-06 | $0.87 | $0.87 | 15,800 | — | — |
| 2025-08-05 | $0.88 | $0.88 | 20,900 | — | — |
| 2025-08-04 | $0.86 | $0.86 | 30,300 | — | — |
| 2025-08-01 | $0.89 | $0.89 | 30,100 | — | — |
| 2025-07-31 | $0.90 | $0.90 | 8,600 | — | — |
| 2025-07-30 | $0.96 | $0.96 | 22,200 | — | — |
| 2025-07-29 | $0.97 | $0.97 | 24,900 | — | — |
| 2025-07-28 | $0.94 | $0.94 | 14,800 | — | — |
| 2025-07-25 | $0.97 | $0.97 | 63,100 | — | — |
| 2025-07-24 | $0.97 | $0.97 | 59,100 | — | — |
| 2025-07-23 | $0.98 | $0.98 | 70,000 | — | — |
| 2025-07-22 | $0.90 | $0.90 | 44,300 | — | — |
| 2025-07-21 | $0.88 | $0.88 | 91,900 | — | — |
| 2025-07-18 | $0.88 | $0.88 | 74,000 | — | — |
| 2025-07-17 | $0.91 | $0.91 | 58,800 | — | — |
| 2025-07-16 | $0.96 | $0.96 | 52,500 | — | — |
| 2025-07-15 | $0.95 | $0.95 | 45,600 | — | — |
| 2025-07-14 | $0.92 | $0.92 | 37,400 | — | — |
| 2025-07-11 | $0.95 | $0.95 | 89,700 | — | — |
| 2025-07-10 | $0.99 | $0.99 | 101,100 | — | — |
| 2025-07-09 | $0.99 | $0.99 | 182,600 | — | — |
| 2025-07-08 | $1.03 | $1.03 | 68,400 | — | — |
| 2025-07-07 | $1.05 | $1.05 | 101,700 | — | — |
| 2025-07-03 | $1.04 | $1.04 | 10,100 | — | — |
| 2025-07-02 | $1.05 | $1.05 | 49,400 | — | — |
| 2025-07-01 | $1.09 | $1.09 | 74,200 | — | — |
| 2025-06-30 | $1.05 | $1.05 | 67,900 | — | — |
| 2025-06-27 | $1.03 | $1.03 | 131,100 | — | — |
| 2025-06-26 | $1.06 | $1.06 | 126,800 | — | — |
| 2025-06-25 | $0.95 | $0.95 | 340,600 | — | — |
| 2025-06-24 | $0.92 | $0.92 | 24,900 | — | — |
| 2025-06-23 | $0.90 | $0.90 | 19,600 | — | — |
| 2025-06-20 | $0.89 | $0.89 | 59,400 | — | — |
| 2025-06-18 | $0.94 | $0.94 | 7,800 | — | — |
| 2025-06-17 | $0.92 | $0.92 | 23,000 | — | — |
| 2025-06-16 | $0.93 | $0.93 | 31,900 | — | — |
| 2025-06-13 | $0.92 | $0.92 | 51,600 | — | — |
| 2025-06-12 | $0.93 | $0.93 | 46,800 | — | — |
| 2025-06-11 | $0.96 | $0.96 | 91,700 | — | — |
| 2025-06-10 | $0.93 | $0.93 | 18,600 | — | — |
| 2025-06-09 | $0.92 | $0.91 | 58,800 | — | — |
| 2025-06-06 | $0.92 | $0.92 | 64,600 | — | — |
| 2025-06-05 | $0.95 | $0.95 | 166,000 | — | — |
| 2025-06-04 | $1.02 | $1.02 | 160,000 | — | — |
| 2025-06-03 | $1.07 | $1.07 | 96,200 | — | — |
| 2025-06-02 | $1.03 | $1.03 | 37,000 | — | — |
| 2025-05-30 | $1.02 | $1.02 | 54,900 | — | — |
| 2025-05-29 | $1.01 | $1.01 | 23,600 | — | — |
| 2025-05-28 | $0.98 | $0.98 | 80,100 | — | — |
| 2025-05-27 | $1.00 | $1.00 | 89,000 | — | — |
| 2025-05-23 | $1.03 | $1.03 | 64,000 | — | — |
| 2025-05-22 | $1.08 | $1.08 | 77,000 | — | — |
| 2025-05-21 | $1.02 | $1.02 | 303,300 | — | — |
| 2025-05-20 | $1.17 | $1.17 | 36,800 | — | — |
| 2025-05-19 | $1.16 | $1.16 | 10,300 | — | — |
| 2025-05-16 | $1.18 | $1.18 | 59,300 | — | — |
| 2025-05-15 | $1.19 | $1.19 | 25,900 | — | — |
| 2025-05-14 | $1.19 | $1.19 | 34,700 | — | — |
| 2025-05-13 | $1.23 | $1.23 | 43,900 | — | — |
| 2025-05-12 | $1.22 | $1.22 | 56,700 | — | — |
| 2025-05-09 | $1.17 | $1.17 | 42,600 | — | — |
| 2025-05-08 | $1.17 | $1.17 | 110,800 | — | — |
| 2025-05-07 | $1.23 | $1.23 | 90,600 | — | — |
| 2025-05-06 | $1.16 | $1.16 | 15,300 | — | — |
| 2025-05-05 | $1.18 | $1.18 | 14,800 | — | — |
| 2025-05-02 | $1.17 | $1.17 | 14,300 | — | — |
| 2025-05-01 | $1.17 | $1.17 | 23,500 | — | — |
| 2025-04-30 | $1.20 | $1.20 | 110,900 | — | — |
| 2025-04-29 | $1.13 | $1.13 | 29,900 | — | — |
| 2025-04-28 | $1.13 | $1.13 | 27,100 | — | — |
| 2025-04-25 | $1.11 | $1.11 | 41,200 | — | — |
| 2025-04-24 | $1.17 | $1.17 | 77,500 | — | — |
| 2025-04-23 | $1.19 | $1.19 | 445,700 | — | — |
| 2025-04-22 | $1.06 | $1.06 | 192,900 | — | — |
| 2025-04-21 | $0.99 | $0.99 | 46,800 | — | — |
| 2025-04-17 | $0.96 | $0.96 | 26,200 | — | — |
| 2025-04-16 | $0.97 | $0.97 | 29,300 | — | — |
| 2025-04-15 | $0.98 | $0.98 | 32,700 | — | — |
| 2025-04-14 | $1.00 | $1.00 | 29,800 | — | — |
| 2025-04-11 | $1.00 | $1.00 | 69,900 | — | — |
| 2025-04-10 | $1.00 | $1.00 | 303,300 | — | — |
| 2025-04-09 | $0.83 | $0.83 | 241,300 | — | — |
| 2025-04-08 | $0.80 | $0.80 | 147,100 | — | — |
| 2025-04-07 | $0.80 | $0.80 | 168,100 | — | — |
| 2025-04-04 | $0.82 | $0.82 | 157,700 | — | — |
| 2025-04-03 | $0.85 | $0.85 | 52,900 | — | — |
| 2025-04-02 | $0.99 | $0.99 | 154,200 | — | — |
| 2025-04-01 | $0.88 | $0.88 | 29,800 | — | — |
| 2025-03-31 | $0.82 | $0.82 | 140,400 | — | — |
| 2025-03-28 | $0.90 | $0.90 | 123,800 | — | — |
| 2025-03-27 | $0.98 | $0.98 | 102,600 | — | — |
| 2025-03-26 | $1.00 | $1.00 | 110,400 | — | — |
| 2025-03-25 | $1.07 | $1.07 | 160,200 | — | — |
| 2025-03-24 | $1.07 | $1.07 | 60,100 | — | — |
| 2025-03-21 | $1.09 | $1.09 | 101,900 | — | — |
| 2025-03-20 | $1.05 | $1.05 | 92,100 | — | — |
| 2025-03-19 | $0.93 | $0.93 | 106,900 | — | — |
| 2025-03-18 | $0.95 | $0.95 | 177,700 | — | — |
| 2025-03-17 | $1.04 | $1.04 | 92,000 | — | — |
| 2025-03-14 | $1.08 | $1.08 | 98,300 | — | — |
| 2025-03-13 | $1.03 | $1.03 | 60,600 | — | — |
| 2025-03-12 | $1.11 | $1.11 | 61,300 | — | — |
| 2025-03-11 | $1.07 | $1.07 | 195,800 | — | — |
| 2025-03-10 | $1.15 | $1.15 | 156,500 | — | — |
| 2025-03-07 | $1.24 | $1.24 | 96,900 | — | — |
| 2025-03-06 | $1.24 | $1.24 | 43,900 | — | — |
| 2025-03-05 | $1.29 | $1.29 | 75,900 | — | — |
| 2025-03-04 | $1.25 | $1.25 | 171,800 | — | — |
| 2025-03-03 | $1.22 | $1.22 | 170,900 | — | — |
| 2025-02-28 | $1.26 | $1.26 | 261,500 | — | — |
| 2025-02-27 | $1.32 | $1.32 | 140,100 | — | — |
| 2025-02-26 | $1.33 | $1.33 | 187,900 | — | — |
| 2025-02-25 | $1.34 | $1.34 | 182,800 | — | — |
| 2025-02-24 | $1.45 | $1.45 | 228,900 | — | — |
| 2025-02-21 | $1.51 | $1.51 | 235,400 | — | — |
| 2025-02-20 | $1.38 | $1.38 | 128,700 | — | — |
| 2025-02-19 | $1.37 | $1.37 | 107,900 | — | — |
| 2025-02-18 | $1.40 | $1.40 | 359,500 | — | — |
| 2025-02-14 | $1.60 | $1.60 | 73,000 | — | — |
| 2025-02-13 | $1.61 | $1.61 | 40,600 | — | — |
| 2025-02-12 | $1.63 | $1.63 | 84,800 | — | — |
| 2025-02-11 | $1.54 | $1.54 | 150,200 | — | — |
| 2025-02-10 | $1.62 | $1.62 | 183,400 | — | — |
| 2025-02-07 | $1.58 | $1.58 | 149,100 | — | — |
| 2025-02-06 | $1.46 | $1.46 | 37,700 | — | — |
| 2025-02-05 | $1.50 | $1.50 | 36,800 | — | — |
| 2025-02-04 | $1.55 | $1.55 | 72,900 | — | — |
| 2025-02-03 | $1.44 | $1.44 | 87,500 | — | — |
| 2025-01-31 | $1.43 | $1.43 | 57,800 | — | — |
| 2025-01-30 | $1.46 | $1.46 | 43,300 | — | — |
| 2025-01-29 | $1.43 | $1.43 | 60,400 | — | — |
| 2025-01-28 | $1.48 | $1.48 | 167,000 | — | — |
| 2025-01-27 | $1.54 | $1.54 | 208,900 | — | — |
| 2025-01-24 | $1.69 | $1.69 | 226,900 | — | — |
| 2025-01-23 | $1.56 | $1.56 | 94,800 | — | — |
| 2025-01-22 | $1.51 | $1.51 | 60,500 | — | — |
| 2025-01-21 | $1.57 | $1.57 | 75,300 | — | — |
| 2025-01-17 | $1.52 | $1.52 | 177,900 | — | — |
| 2025-01-16 | $1.45 | $1.45 | 105,900 | — | — |
| 2025-01-15 | $1.46 | $1.46 | 98,500 | — | — |
| 2025-01-14 | $1.46 | $1.46 | 120,400 | — | — |
| 2025-01-13 | $1.44 | $1.44 | 82,500 | — | — |
| 2025-01-10 | $1.42 | $1.42 | 284,700 | — | — |
| 2025-01-08 | $1.53 | $1.53 | 169,000 | — | — |
| 2025-01-07 | $1.72 | $1.72 | 201,900 | — | — |
| 2025-01-06 | $1.65 | $1.65 | 200,600 | — | — |
| 2025-01-03 | $1.80 | $1.80 | 511,700 | — | — |
| 2025-01-02 | $1.68 | $1.68 | 283,900 | — | — |