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
- 2020-08-07 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 | $1.95 | $1.95 | 137,500 | — | — |
| 2025-12-30 | $1.91 | $1.91 | 186,200 | — | — |
| 2025-12-29 | $1.94 | $1.94 | 139,400 | — | — |
| 2025-12-26 | $1.98 | $1.98 | 172,300 | — | — |
| 2025-12-24 | $2.00 | $2.00 | 52,300 | — | — |
| 2025-12-23 | $1.95 | $1.95 | 103,900 | — | — |
| 2025-12-22 | $1.98 | $1.98 | 167,800 | — | — |
| 2025-12-19 | $1.94 | $1.94 | 276,800 | — | — |
| 2025-12-18 | $1.94 | $1.94 | 297,100 | — | — |
| 2025-12-17 | $1.86 | $1.86 | 200,100 | — | — |
| 2025-12-16 | $1.81 | $1.81 | 290,200 | — | — |
| 2025-12-15 | $1.90 | $1.90 | 548,900 | — | — |
| 2025-12-12 | $1.85 | $1.85 | 247,600 | — | — |
| 2025-12-11 | $1.98 | $1.98 | 187,700 | — | — |
| 2025-12-10 | $2.04 | $2.04 | 357,900 | — | — |
| 2025-12-09 | $2.04 | $2.04 | 258,600 | — | — |
| 2025-12-08 | $2.03 | $2.03 | 223,400 | — | — |
| 2025-12-05 | $2.03 | $2.03 | 254,900 | — | — |
| 2025-12-04 | $2.07 | $2.07 | 313,700 | — | — |
| 2025-12-03 | $2.08 | $2.08 | 83,200 | — | — |
| 2025-12-02 | $1.98 | $1.98 | 177,000 | — | — |
| 2025-12-01 | $1.98 | $1.98 | 480,000 | — | — |
| 2025-11-28 | $2.25 | $2.25 | 114,800 | — | — |
| 2025-11-26 | $2.27 | $2.27 | 287,100 | — | — |
| 2025-11-25 | $2.19 | $2.19 | 213,200 | — | — |
| 2025-11-24 | $2.07 | $2.07 | 451,500 | — | — |
| 2025-11-21 | $2.24 | $2.24 | 252,900 | — | — |
| 2025-11-20 | $2.12 | $2.12 | 565,400 | — | — |
| 2025-11-19 | $2.41 | $2.41 | 886,600 | — | — |
| 2025-11-18 | $2.21 | $2.21 | 797,900 | — | — |
| 2025-11-17 | $1.90 | $1.90 | 293,200 | — | — |
| 2025-11-14 | $1.80 | $1.80 | 294,300 | — | — |
| 2025-11-13 | $1.89 | $1.89 | 421,400 | — | — |
| 2025-11-12 | $1.73 | $1.73 | 293,600 | — | — |
| 2025-11-11 | $1.66 | $1.66 | 522,400 | — | — |
| 2025-11-10 | $1.66 | $1.66 | 242,000 | — | — |
| 2025-11-07 | $1.51 | $1.51 | 206,800 | — | — |
| 2025-11-06 | $1.51 | $1.51 | 201,900 | — | — |
| 2025-11-05 | $1.51 | $1.51 | 415,800 | — | — |
| 2025-11-04 | $1.59 | $1.59 | 1,082,300 | — | — |
| 2025-11-03 | $1.85 | $1.85 | 2,908,300 | — | — |
| 2025-10-31 | $1.33 | $1.33 | 199,400 | — | — |
| 2025-10-30 | $1.41 | $1.41 | 349,400 | — | — |
| 2025-10-29 | $1.41 | $1.41 | 797,000 | — | — |
| 2025-10-28 | $1.43 | $1.43 | 1,497,200 | — | — |
| 2025-10-27 | $1.35 | $1.35 | 805,300 | — | — |
| 2025-10-24 | $1.22 | $1.22 | 801,100 | — | — |
| 2025-10-23 | $1.45 | $1.45 | 564,700 | — | — |
| 2025-10-22 | $1.26 | $1.26 | 723,400 | — | — |
| 2025-10-21 | $1.42 | $1.42 | 3,144,500 | — | — |
| 2025-10-20 | $1.11 | $1.11 | 338,900 | — | — |
| 2025-10-17 | $0.97 | $0.97 | 486,900 | — | — |
| 2025-10-16 | $1.07 | $1.07 | 749,800 | — | — |
| 2025-10-15 | $1.10 | $1.10 | 731,400 | — | — |
| 2025-10-14 | $0.94 | $0.94 | 373,800 | — | — |
| 2025-10-13 | $0.89 | $0.89 | 231,400 | — | — |
| 2025-10-10 | $0.85 | $0.85 | 292,100 | — | — |
| 2025-10-09 | $0.90 | $0.90 | 168,300 | — | — |
| 2025-10-08 | $0.90 | $0.90 | 167,700 | — | — |
| 2025-10-07 | $0.87 | $0.87 | 327,900 | — | — |
| 2025-10-06 | $0.87 | $0.87 | 252,300 | — | — |
| 2025-10-03 | $0.88 | $0.88 | 263,100 | — | — |
| 2025-10-02 | $0.87 | $0.87 | 127,700 | — | — |
| 2025-10-01 | $0.84 | $0.84 | 219,500 | — | — |
| 2025-09-30 | $0.85 | $0.85 | 152,300 | — | — |
| 2025-09-29 | $0.80 | $0.80 | 260,100 | — | — |
| 2025-09-26 | $0.83 | $0.83 | 495,800 | — | — |
| 2025-09-25 | $0.82 | $0.82 | 1,172,300 | — | — |
| 2025-09-24 | $0.72 | $0.72 | 332,000 | — | — |
| 2025-09-23 | $0.73 | $0.73 | 574,900 | — | — |
| 2025-09-22 | $0.71 | $0.71 | 555,800 | — | — |
| 2025-09-19 | $0.68 | $0.68 | 631,600 | — | — |
| 2025-09-18 | $0.73 | $0.73 | 428,300 | — | — |
| 2025-09-17 | $0.72 | $0.72 | 369,800 | — | — |
| 2025-09-16 | $0.75 | $0.75 | 297,200 | — | — |
| 2025-09-15 | $0.77 | $0.77 | 358,800 | — | — |
| 2025-09-12 | $0.72 | $0.72 | 286,900 | — | — |
| 2025-09-11 | $0.71 | $0.71 | 217,500 | — | — |
| 2025-09-10 | $0.71 | $0.71 | 647,200 | — | — |
| 2025-09-09 | $0.67 | $0.67 | 231,800 | — | — |
| 2025-09-08 | $0.70 | $0.70 | 433,400 | — | — |
| 2025-09-05 | $0.66 | $0.66 | 310,500 | — | — |
| 2025-09-04 | $0.65 | $0.65 | 197,800 | — | — |
| 2025-09-03 | $0.64 | $0.64 | 737,000 | — | — |
| 2025-09-02 | $0.67 | $0.67 | 67,300 | — | — |
| 2025-08-29 | $0.68 | $0.68 | 153,400 | — | — |
| 2025-08-28 | $0.69 | $0.69 | 248,400 | — | — |
| 2025-08-27 | $0.70 | $0.70 | 85,800 | — | — |
| 2025-08-26 | $0.71 | $0.71 | 248,500 | — | — |
| 2025-08-25 | $0.72 | $0.72 | 215,300 | — | — |
| 2025-08-22 | $0.70 | $0.70 | 166,000 | — | — |
| 2025-08-21 | $0.67 | $0.67 | 125,900 | — | — |
| 2025-08-20 | $0.69 | $0.69 | 101,500 | — | — |
| 2025-08-19 | $0.69 | $0.69 | 255,500 | — | — |
| 2025-08-18 | $0.70 | $0.70 | 162,700 | — | — |
| 2025-08-15 | $0.71 | $0.71 | 153,600 | — | — |
| 2025-08-14 | $0.72 | $0.72 | 132,800 | — | — |
| 2025-08-13 | $0.72 | $0.72 | 141,600 | — | — |
| 2025-08-12 | $0.71 | $0.71 | 129,400 | — | — |
| 2025-08-11 | $0.72 | $0.72 | 100,200 | — | — |
| 2025-08-08 | $0.73 | $0.73 | 114,100 | — | — |
| 2025-08-07 | $0.75 | $0.75 | 169,800 | — | — |
| 2025-08-06 | $0.79 | $0.79 | 350,900 | — | — |
| 2025-08-05 | $0.75 | $0.75 | 843,400 | — | — |
| 2025-08-04 | $0.74 | $0.74 | 85,200 | — | — |
| 2025-08-01 | $0.76 | $0.76 | 140,000 | — | — |
| 2025-07-31 | $0.76 | $0.76 | 377,900 | — | — |
| 2025-07-30 | $0.76 | $0.76 | 232,200 | — | — |
| 2025-07-29 | $0.75 | $0.75 | 125,000 | — | — |
| 2025-07-28 | $0.78 | $0.78 | 159,000 | — | — |
| 2025-07-25 | $0.76 | $0.76 | 79,400 | — | — |
| 2025-07-24 | $0.76 | $0.76 | 133,100 | — | — |
| 2025-07-23 | $0.74 | $0.74 | 105,100 | — | — |
| 2025-07-22 | $0.74 | $0.74 | 105,300 | — | — |
| 2025-07-21 | $0.73 | $0.73 | 146,600 | — | — |
| 2025-07-18 | $0.73 | $0.73 | 130,200 | — | — |
| 2025-07-17 | $0.74 | $0.74 | 412,700 | — | — |
| 2025-07-16 | $0.75 | $0.75 | 136,100 | — | — |
| 2025-07-15 | $0.72 | $0.72 | 134,200 | — | — |
| 2025-07-14 | $0.79 | $0.79 | 107,400 | — | — |
| 2025-07-11 | $0.78 | $0.78 | 267,300 | — | — |
| 2025-07-10 | $0.75 | $0.75 | 209,800 | — | — |
| 2025-07-09 | $0.81 | $0.81 | 73,400 | — | — |
| 2025-07-08 | $0.79 | $0.79 | 101,700 | — | — |
| 2025-07-07 | $0.80 | $0.80 | 83,300 | — | — |
| 2025-07-03 | $0.82 | $0.82 | 107,600 | — | — |
| 2025-07-02 | $0.78 | $0.78 | 132,900 | — | — |
| 2025-07-01 | $0.73 | $0.73 | 423,900 | — | — |
| 2025-06-30 | $0.73 | $0.73 | 546,000 | — | — |
| 2025-06-27 | $0.69 | $0.69 | 5,729,000 | — | — |
| 2025-06-26 | $0.81 | $0.81 | 307,500 | — | — |
| 2025-06-25 | $0.79 | $0.79 | 503,800 | — | — |
| 2025-06-24 | $0.72 | $0.72 | 146,700 | — | — |
| 2025-06-23 | $0.70 | $0.70 | 920,500 | — | — |
| 2025-06-20 | $0.72 | $0.72 | 163,500 | — | — |
| 2025-06-18 | $0.71 | $0.71 | 625,200 | — | — |
| 2025-06-17 | $0.70 | $0.70 | 305,600 | — | — |
| 2025-06-16 | $0.72 | $0.72 | 300,200 | — | — |
| 2025-06-13 | $0.70 | $0.70 | 160,500 | — | — |
| 2025-06-12 | $0.71 | $0.71 | 205,000 | — | — |
| 2025-06-11 | $0.73 | $0.73 | 235,600 | — | — |
| 2025-06-10 | $0.75 | $0.75 | 289,500 | — | — |
| 2025-06-09 | $0.77 | $0.77 | 208,600 | — | — |
| 2025-06-06 | $0.77 | $0.77 | 234,600 | — | — |
| 2025-06-05 | $0.74 | $0.74 | 144,900 | — | — |
| 2025-06-04 | $0.78 | $0.78 | 176,100 | — | — |
| 2025-06-03 | $0.77 | $0.77 | 174,000 | — | — |
| 2025-06-02 | $0.73 | $0.73 | 120,100 | — | — |
| 2025-05-30 | $0.75 | $0.75 | 108,800 | — | — |
| 2025-05-29 | $0.80 | $0.80 | 152,500 | — | — |
| 2025-05-28 | $0.74 | $0.74 | 130,900 | — | — |
| 2025-05-27 | $0.77 | $0.77 | 110,500 | — | — |
| 2025-05-23 | $0.73 | $0.73 | 200,900 | — | — |
| 2025-05-22 | $0.78 | $0.78 | 94,900 | — | — |
| 2025-05-21 | $0.79 | $0.78 | 194,100 | — | — |
| 2025-05-20 | $0.82 | $0.82 | 93,300 | — | — |
| 2025-05-19 | $0.80 | $0.80 | 156,300 | — | — |
| 2025-05-16 | $0.82 | $0.82 | 117,900 | — | — |
| 2025-05-15 | $0.87 | $0.87 | 95,500 | — | — |
| 2025-05-14 | $0.88 | $0.88 | 191,600 | — | — |
| 2025-05-13 | $0.93 | $0.93 | 814,600 | — | — |
| 2025-05-12 | $0.72 | $0.72 | 141,900 | — | — |
| 2025-05-09 | $0.70 | $0.70 | 105,600 | — | — |
| 2025-05-08 | $0.72 | $0.72 | 180,200 | — | — |
| 2025-05-07 | $0.70 | $0.70 | 140,500 | — | — |
| 2025-05-06 | $0.67 | $0.67 | 193,800 | — | — |
| 2025-05-05 | $0.69 | $0.69 | 121,200 | — | — |
| 2025-05-02 | $0.68 | $0.68 | 176,700 | — | — |
| 2025-05-01 | $0.69 | $0.69 | 121,700 | — | — |
| 2025-04-30 | $0.69 | $0.69 | 198,000 | — | — |
| 2025-04-29 | $0.73 | $0.73 | 203,300 | — | — |
| 2025-04-28 | $0.68 | $0.68 | 312,100 | — | — |
| 2025-04-25 | $0.69 | $0.69 | 276,300 | — | — |
| 2025-04-24 | $0.71 | $0.71 | 227,900 | — | — |
| 2025-04-23 | $0.74 | $0.74 | 260,700 | — | — |
| 2025-04-22 | $0.78 | $0.78 | 134,400 | — | — |
| 2025-04-21 | $0.72 | $0.72 | 154,200 | — | — |
| 2025-04-17 | $0.76 | $0.76 | 88,100 | — | — |
| 2025-04-16 | $0.72 | $0.72 | 152,100 | — | — |
| 2025-04-15 | $0.77 | $0.77 | 69,000 | — | — |
| 2025-04-14 | $0.78 | $0.78 | 150,500 | — | — |
| 2025-04-11 | $0.79 | $0.79 | 121,000 | — | — |
| 2025-04-10 | $0.74 | $0.74 | 172,100 | — | — |
| 2025-04-09 | $0.81 | $0.81 | 138,900 | — | — |
| 2025-04-08 | $0.72 | $0.72 | 221,800 | — | — |
| 2025-04-07 | $0.80 | $0.80 | 236,200 | — | — |
| 2025-04-04 | $0.70 | $0.70 | 292,100 | — | — |
| 2025-04-03 | $0.75 | $0.75 | 251,500 | — | — |
| 2025-04-02 | $0.89 | $0.89 | 232,200 | — | — |
| 2025-04-01 | $0.83 | $0.83 | 111,600 | — | — |
| 2025-03-31 | $0.86 | $0.86 | 121,000 | — | — |
| 2025-03-28 | $0.89 | $0.89 | 78,100 | — | — |
| 2025-03-27 | $0.94 | $0.94 | 123,200 | — | — |
| 2025-03-26 | $0.90 | $0.90 | 147,100 | — | — |
| 2025-03-25 | $0.92 | $0.92 | 266,900 | — | — |
| 2025-03-24 | $1.00 | $1.00 | 152,500 | — | — |
| 2025-03-21 | $0.99 | $0.99 | 366,500 | — | — |
| 2025-03-20 | $1.00 | $1.00 | 190,800 | — | — |
| 2025-03-19 | $0.96 | $0.96 | 545,200 | — | — |
| 2025-03-18 | $1.06 | $1.06 | 67,000 | — | — |
| 2025-03-17 | $1.12 | $1.12 | 67,800 | — | — |
| 2025-03-14 | $1.11 | $1.11 | 84,500 | — | — |
| 2025-03-13 | $1.06 | $1.06 | 107,700 | — | — |
| 2025-03-12 | $1.14 | $1.14 | 89,300 | — | — |
| 2025-03-11 | $1.13 | $1.13 | 69,400 | — | — |
| 2025-03-10 | $1.14 | $1.14 | 129,600 | — | — |
| 2025-03-07 | $1.20 | $1.20 | 86,500 | — | — |
| 2025-03-06 | $1.14 | $1.14 | 81,100 | — | — |
| 2025-03-05 | $1.20 | $1.20 | 56,800 | — | — |
| 2025-03-04 | $1.21 | $1.21 | 208,000 | — | — |
| 2025-03-03 | $1.24 | $1.24 | 124,700 | — | — |
| 2025-02-28 | $1.30 | $1.30 | 233,700 | — | — |
| 2025-02-27 | $1.17 | $1.17 | 528,200 | — | — |
| 2025-02-26 | $1.43 | $1.43 | 84,500 | — | — |
| 2025-02-25 | $1.47 | $1.47 | 67,000 | — | — |
| 2025-02-24 | $1.50 | $1.50 | 77,900 | — | — |
| 2025-02-21 | $1.54 | $1.54 | 79,800 | — | — |
| 2025-02-20 | $1.60 | $1.60 | 77,400 | — | — |
| 2025-02-19 | $1.67 | $1.67 | 53,800 | — | — |
| 2025-02-18 | $1.71 | $1.71 | 78,600 | — | — |
| 2025-02-14 | $1.71 | $1.71 | 39,800 | — | — |
| 2025-02-13 | $1.72 | $1.72 | 105,000 | — | — |
| 2025-02-12 | $1.60 | $1.60 | 161,200 | — | — |
| 2025-02-11 | $1.60 | $1.60 | 119,600 | — | — |
| 2025-02-10 | $1.70 | $1.70 | 94,700 | — | — |
| 2025-02-07 | $1.62 | $1.62 | 153,100 | — | — |
| 2025-02-06 | $1.70 | $1.70 | 58,600 | — | — |
| 2025-02-05 | $1.76 | $1.76 | 55,200 | — | — |
| 2025-02-04 | $1.74 | $1.74 | 45,300 | — | — |
| 2025-02-03 | $1.71 | $1.71 | 48,400 | — | — |
| 2025-01-31 | $1.71 | $1.71 | 59,900 | — | — |
| 2025-01-30 | $1.77 | $1.77 | 22,200 | — | — |
| 2025-01-29 | $1.76 | $1.76 | 50,800 | — | — |
| 2025-01-28 | $1.80 | $1.80 | 35,100 | — | — |
| 2025-01-27 | $1.84 | $1.84 | 81,800 | — | — |
| 2025-01-24 | $1.92 | $1.92 | 492,100 | — | — |
| 2025-01-23 | $2.00 | $2.00 | 100,400 | — | — |
| 2025-01-22 | $2.01 | $2.01 | 112,000 | — | — |
| 2025-01-21 | $2.04 | $2.04 | 92,900 | — | — |
| 2025-01-17 | $1.93 | $1.93 | 77,500 | — | — |
| 2025-01-16 | $1.90 | $1.90 | 68,200 | — | — |
| 2025-01-15 | $1.94 | $1.94 | 122,800 | — | — |
| 2025-01-14 | $1.86 | $1.86 | 126,900 | — | — |
| 2025-01-13 | $1.84 | $1.84 | 99,900 | — | — |
| 2025-01-10 | $1.76 | $1.76 | 172,100 | — | — |
| 2025-01-08 | $1.82 | $1.82 | 210,600 | — | — |
| 2025-01-07 | $1.72 | $1.72 | 111,400 | — | — |
| 2025-01-06 | $1.74 | $1.74 | 96,700 | — | — |
| 2025-01-03 | $1.67 | $1.67 | 196,800 | — | — |
| 2025-01-02 | $1.69 | $1.69 | 193,200 | — | — |