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
- 2021-09-30 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 | $1.85 | $1.85 | 439,100 | — | — |
| 2025-12-30 | $1.86 | $1.86 | 415,200 | — | — |
| 2025-12-29 | $1.90 | $1.90 | 385,600 | — | — |
| 2025-12-26 | $1.93 | $1.93 | 201,200 | — | — |
| 2025-12-24 | $1.96 | $1.96 | 420,400 | — | — |
| 2025-12-23 | $1.94 | $1.94 | 307,800 | — | — |
| 2025-12-22 | $2.05 | $2.05 | 344,500 | — | — |
| 2025-12-19 | $2.09 | $2.09 | 3,284,500 | — | — |
| 2025-12-18 | $2.01 | $2.01 | 669,400 | — | — |
| 2025-12-17 | $2.06 | $2.06 | 523,600 | — | — |
| 2025-12-16 | $2.05 | $2.05 | 491,600 | — | — |
| 2025-12-15 | $2.03 | $2.03 | 526,200 | — | — |
| 2025-12-12 | $2.15 | $2.15 | 649,400 | — | — |
| 2025-12-11 | $2.16 | $2.16 | 926,200 | — | — |
| 2025-12-10 | $2.00 | $2.00 | 477,700 | — | — |
| 2025-12-09 | $1.99 | $1.99 | 615,800 | — | — |
| 2025-12-08 | $1.99 | $1.99 | 635,500 | — | — |
| 2025-12-05 | $1.95 | $1.95 | 455,100 | — | — |
| 2025-12-04 | $1.97 | $1.97 | 454,800 | — | — |
| 2025-12-03 | $1.88 | $1.88 | 489,400 | — | — |
| 2025-12-02 | $1.71 | $1.71 | 300,900 | — | — |
| 2025-12-01 | $1.74 | $1.74 | 335,800 | — | — |
| 2025-11-28 | $1.81 | $1.81 | 234,700 | — | — |
| 2025-11-26 | $1.86 | $1.86 | 354,000 | — | — |
| 2025-11-25 | $1.86 | $1.86 | 365,800 | — | — |
| 2025-11-24 | $1.73 | $1.73 | 630,300 | — | — |
| 2025-11-21 | $1.77 | $1.77 | 445,500 | — | — |
| 2025-11-20 | $1.67 | $1.67 | 459,600 | — | — |
| 2025-11-19 | $1.65 | $1.65 | 396,000 | — | — |
| 2025-11-18 | $1.61 | $1.61 | 988,200 | — | — |
| 2025-11-17 | $1.52 | $1.52 | 1,864,900 | — | — |
| 2025-11-14 | $1.56 | $1.56 | 364,100 | — | — |
| 2025-11-13 | $1.52 | $1.52 | 252,100 | — | — |
| 2025-11-12 | $1.57 | $1.57 | 336,600 | — | — |
| 2025-11-11 | $1.61 | $1.61 | 402,000 | — | — |
| 2025-11-10 | $1.49 | $1.49 | 510,100 | — | — |
| 2025-11-07 | $1.38 | $1.38 | 883,500 | — | — |
| 2025-11-06 | $1.38 | $1.38 | 453,200 | — | — |
| 2025-11-05 | $1.43 | $1.43 | 885,200 | — | — |
| 2025-11-04 | $1.48 | $1.48 | 366,300 | — | — |
| 2025-11-03 | $1.48 | $1.48 | 405,200 | — | — |
| 2025-10-31 | $1.55 | $1.55 | 435,200 | — | — |
| 2025-10-30 | $1.49 | $1.49 | 2,956,400 | — | — |
| 2025-10-29 | $1.47 | $1.47 | 585,900 | — | — |
| 2025-10-28 | $1.55 | $1.55 | 315,300 | — | — |
| 2025-10-27 | $1.59 | $1.59 | 279,800 | — | — |
| 2025-10-24 | $1.63 | $1.63 | 267,300 | — | — |
| 2025-10-23 | $1.60 | $1.60 | 217,000 | — | — |
| 2025-10-22 | $1.65 | $1.65 | 359,000 | — | — |
| 2025-10-21 | $1.66 | $1.66 | 274,600 | — | — |
| 2025-10-20 | $1.73 | $1.73 | 309,600 | — | — |
| 2025-10-17 | $1.66 | $1.66 | 226,600 | — | — |
| 2025-10-16 | $1.70 | $1.70 | 373,800 | — | — |
| 2025-10-15 | $1.71 | $1.71 | 386,300 | — | — |
| 2025-10-14 | $1.61 | $1.61 | 475,600 | — | — |
| 2025-10-13 | $1.62 | $1.62 | 430,000 | — | — |
| 2025-10-10 | $1.62 | $1.62 | 512,800 | — | — |
| 2025-10-09 | $1.82 | $1.82 | 819,300 | — | — |
| 2025-10-08 | $1.75 | $1.75 | 580,500 | — | — |
| 2025-10-07 | $1.65 | $1.65 | 518,800 | — | — |
| 2025-10-06 | $1.68 | $1.68 | 487,300 | — | — |
| 2025-10-03 | $1.63 | $1.63 | 452,700 | — | — |
| 2025-10-02 | $1.61 | $1.61 | 289,800 | — | — |
| 2025-10-01 | $1.61 | $1.61 | 746,300 | — | — |
| 2025-09-30 | $1.60 | $1.60 | 462,300 | — | — |
| 2025-09-29 | $1.61 | $1.61 | 1,901,700 | — | — |
| 2025-09-26 | $1.61 | $1.61 | 362,300 | — | — |
| 2025-09-25 | $1.56 | $1.56 | 546,900 | — | — |
| 2025-09-24 | $1.58 | $1.58 | 249,200 | — | — |
| 2025-09-23 | $1.60 | $1.60 | 484,800 | — | — |
| 2025-09-22 | $1.70 | $1.70 | 791,300 | — | — |
| 2025-09-19 | $1.61 | $1.61 | 1,522,500 | — | — |
| 2025-09-18 | $1.66 | $1.66 | 495,900 | — | — |
| 2025-09-17 | $1.62 | $1.62 | 540,100 | — | — |
| 2025-09-16 | $1.61 | $1.61 | 196,100 | — | — |
| 2025-09-15 | $1.61 | $1.61 | 939,200 | — | — |
| 2025-09-12 | $1.64 | $1.64 | 436,800 | — | — |
| 2025-09-11 | $1.60 | $1.60 | 469,000 | — | — |
| 2025-09-10 | $1.57 | $1.57 | 378,100 | — | — |
| 2025-09-09 | $1.57 | $1.57 | 436,900 | — | — |
| 2025-09-08 | $1.59 | $1.59 | 337,300 | — | — |
| 2025-09-05 | $1.71 | $1.71 | 306,300 | — | — |
| 2025-09-04 | $1.60 | $1.60 | 304,000 | — | — |
| 2025-09-03 | $1.52 | $1.52 | 307,300 | — | — |
| 2025-09-02 | $1.58 | $1.58 | 233,300 | — | — |
| 2025-08-29 | $1.60 | $1.60 | 165,600 | — | — |
| 2025-08-28 | $1.64 | $1.64 | 344,200 | — | — |
| 2025-08-27 | $1.61 | $1.61 | 458,100 | — | — |
| 2025-08-26 | $1.61 | $1.61 | 503,300 | — | — |
| 2025-08-25 | $1.63 | $1.63 | 926,300 | — | — |
| 2025-08-22 | $1.85 | $1.85 | 479,400 | — | — |
| 2025-08-21 | $1.80 | $1.80 | 654,900 | — | — |
| 2025-08-20 | $1.83 | $1.83 | 514,500 | — | — |
| 2025-08-19 | $2.02 | $2.02 | 459,300 | — | — |
| 2025-08-18 | $2.01 | $2.01 | 339,400 | — | — |
| 2025-08-15 | $2.01 | $2.01 | 339,600 | — | — |
| 2025-08-14 | $2.00 | $2.00 | 252,700 | — | — |
| 2025-08-13 | $2.05 | $2.05 | 284,600 | — | — |
| 2025-08-12 | $1.96 | $1.96 | 243,200 | — | — |
| 2025-08-11 | $1.96 | $1.96 | 248,500 | — | — |
| 2025-08-08 | $1.97 | $1.97 | 368,800 | — | — |
| 2025-08-07 | $1.88 | $1.88 | 1,941,600 | — | — |
| 2025-08-06 | $1.93 | $1.93 | 530,900 | — | — |
| 2025-08-05 | $2.04 | $2.04 | 263,300 | — | — |
| 2025-08-04 | $1.95 | $1.95 | 538,200 | — | — |
| 2025-08-01 | $1.91 | $1.91 | 569,100 | — | — |
| 2025-07-31 | $1.91 | $1.91 | 603,600 | — | — |
| 2025-07-30 | $1.95 | $1.95 | 557,500 | — | — |
| 2025-07-29 | $1.96 | $1.96 | 605,600 | — | — |
| 2025-07-28 | $2.06 | $2.06 | 400,900 | — | — |
| 2025-07-25 | $2.10 | $2.10 | 205,400 | — | — |
| 2025-07-24 | $2.12 | $2.12 | 327,500 | — | — |
| 2025-07-23 | $2.15 | $2.15 | 452,900 | — | — |
| 2025-07-22 | $2.06 | $2.06 | 485,700 | — | — |
| 2025-07-21 | $1.98 | $1.98 | 385,800 | — | — |
| 2025-07-18 | $1.95 | $1.95 | 644,900 | — | — |
| 2025-07-17 | $1.96 | $1.96 | 369,900 | — | — |
| 2025-07-16 | $1.98 | $1.98 | 725,500 | — | — |
| 2025-07-15 | $1.95 | $1.95 | 632,800 | — | — |
| 2025-07-14 | $2.05 | $2.05 | 527,500 | — | — |
| 2025-07-11 | $2.03 | $2.03 | 746,300 | — | — |
| 2025-07-10 | $2.06 | $2.06 | 711,200 | — | — |
| 2025-07-09 | $2.20 | $2.20 | 1,065,200 | — | — |
| 2025-07-08 | $2.07 | $2.07 | 1,201,300 | — | — |
| 2025-07-07 | $1.87 | $1.87 | 718,400 | — | — |
| 2025-07-03 | $1.93 | $1.93 | 234,400 | — | — |
| 2025-07-02 | $1.86 | $1.86 | 383,400 | — | — |
| 2025-07-01 | $1.74 | $1.74 | 389,200 | — | — |
| 2025-06-30 | $1.74 | $1.74 | 510,600 | — | — |
| 2025-06-27 | $1.70 | $1.70 | 1,853,800 | — | — |
| 2025-06-26 | $1.69 | $1.69 | 355,200 | — | — |
| 2025-06-25 | $1.66 | $1.66 | 342,400 | — | — |
| 2025-06-24 | $1.71 | $1.71 | 492,700 | — | — |
| 2025-06-23 | $1.61 | $1.61 | 438,500 | — | — |
| 2025-06-20 | $1.59 | $1.59 | 1,084,500 | — | — |
| 2025-06-18 | $1.65 | $1.65 | 404,400 | — | — |
| 2025-06-17 | $1.70 | $1.70 | 684,500 | — | — |
| 2025-06-16 | $1.75 | $1.75 | 687,400 | — | — |
| 2025-06-13 | $1.78 | $1.78 | 870,400 | — | — |
| 2025-06-12 | $1.71 | $1.71 | 840,000 | — | — |
| 2025-06-11 | $1.62 | $1.62 | 4,866,200 | — | — |
| 2025-06-10 | $1.54 | $1.54 | 663,400 | — | — |
| 2025-06-09 | $1.50 | $1.50 | 926,200 | — | — |
| 2025-06-06 | $1.50 | $1.50 | 1,426,200 | — | — |
| 2025-06-05 | $1.38 | $1.38 | 801,100 | — | — |
| 2025-06-04 | $1.40 | $1.40 | 1,156,400 | — | — |
| 2025-06-03 | $1.37 | $1.37 | 809,800 | — | — |
| 2025-06-02 | $1.41 | $1.41 | 3,110,600 | — | — |
| 2025-05-30 | $1.27 | $1.27 | 1,238,100 | — | — |
| 2025-05-29 | $1.25 | $1.25 | 1,078,100 | — | — |
| 2025-05-28 | $1.29 | $1.29 | 805,000 | — | — |
| 2025-05-27 | $1.33 | $1.33 | 663,100 | — | — |
| 2025-05-23 | $1.38 | $1.38 | 586,200 | — | — |
| 2025-05-22 | $1.41 | $1.41 | 544,600 | — | — |
| 2025-05-21 | $1.43 | $1.43 | 628,300 | — | — |
| 2025-05-20 | $1.54 | $1.54 | 268,200 | — | — |
| 2025-05-19 | $1.55 | $1.55 | 426,800 | — | — |
| 2025-05-16 | $1.58 | $1.58 | 1,157,500 | — | — |
| 2025-05-15 | $1.55 | $1.55 | 1,014,400 | — | — |
| 2025-05-14 | $1.52 | $1.52 | 1,182,900 | — | — |
| 2025-05-13 | $1.40 | $1.40 | 1,021,100 | — | — |
| 2025-05-12 | $1.43 | $1.43 | 886,200 | — | — |
| 2025-05-09 | $1.44 | $1.44 | 788,800 | — | — |
| 2025-05-08 | $1.57 | $1.57 | 906,500 | — | — |
| 2025-05-07 | $1.53 | $1.53 | 611,800 | — | — |
| 2025-05-06 | $1.55 | $1.55 | 985,600 | — | — |
| 2025-05-05 | $1.68 | $1.68 | 814,100 | — | — |
| 2025-05-02 | $1.75 | $1.75 | 679,200 | — | — |
| 2025-05-01 | $1.77 | $1.77 | 1,255,800 | — | — |
| 2025-04-30 | $1.70 | $1.70 | 6,232,600 | — | — |
| 2025-04-29 | $1.85 | $1.85 | 790,000 | — | — |
| 2025-04-28 | $1.80 | $1.80 | 1,120,800 | — | — |
| 2025-04-25 | $1.76 | $1.76 | 901,900 | — | — |
| 2025-04-24 | $1.82 | $1.82 | 861,600 | — | — |
| 2025-04-23 | $1.85 | $1.85 | 837,600 | — | — |
| 2025-04-22 | $1.83 | $1.83 | 566,200 | — | — |
| 2025-04-21 | $1.83 | $1.83 | 993,500 | — | — |
| 2025-04-17 | $1.79 | $1.79 | 3,179,100 | — | — |
| 2025-04-16 | $1.77 | $1.77 | 562,300 | — | — |
| 2025-04-15 | $1.89 | $1.89 | 809,100 | — | — |
| 2025-04-14 | $1.93 | $1.93 | 1,470,600 | — | — |
| 2025-04-11 | $1.93 | $1.93 | 851,900 | — | — |
| 2025-04-10 | $1.85 | $1.85 | 709,200 | — | — |
| 2025-04-09 | $2.00 | $2.00 | 1,216,300 | — | — |
| 2025-04-08 | $1.91 | $1.91 | 568,500 | — | — |
| 2025-04-07 | $2.09 | $2.09 | 979,700 | — | — |
| 2025-04-04 | $2.09 | $2.09 | 639,900 | — | — |
| 2025-04-03 | $2.23 | $2.23 | 456,000 | — | — |
| 2025-04-02 | $2.31 | $2.31 | 516,100 | — | — |
| 2025-04-01 | $2.28 | $2.28 | 574,500 | — | — |
| 2025-03-31 | $2.40 | $2.40 | 517,800 | — | — |
| 2025-03-28 | $2.42 | $2.42 | 889,300 | — | — |
| 2025-03-27 | $2.47 | $2.47 | 636,800 | — | — |
| 2025-03-26 | $2.43 | $2.43 | 354,300 | — | — |
| 2025-03-25 | $2.44 | $2.44 | 701,300 | — | — |
| 2025-03-24 | $2.54 | $2.54 | 770,300 | — | — |
| 2025-03-21 | $2.53 | $2.53 | 2,312,400 | — | — |
| 2025-03-20 | $2.27 | $2.27 | 2,403,600 | — | — |
| 2025-03-19 | $2.54 | $2.54 | 2,673,200 | — | — |
| 2025-03-18 | $3.19 | $3.19 | 516,100 | — | — |
| 2025-03-17 | $3.17 | $3.17 | 448,100 | — | — |
| 2025-03-14 | $3.31 | $3.31 | 408,200 | — | — |
| 2025-03-13 | $3.21 | $3.21 | 346,600 | — | — |
| 2025-03-12 | $3.25 | $3.25 | 515,200 | — | — |
| 2025-03-11 | $3.12 | $3.12 | 450,500 | — | — |
| 2025-03-10 | $3.25 | $3.25 | 312,700 | — | — |
| 2025-03-07 | $3.40 | $3.40 | 267,800 | — | — |
| 2025-03-06 | $3.38 | $3.38 | 265,400 | — | — |
| 2025-03-05 | $3.41 | $3.41 | 333,800 | — | — |
| 2025-03-04 | $3.35 | $3.35 | 481,200 | — | — |
| 2025-03-03 | $3.42 | $3.42 | 622,500 | — | — |
| 2025-02-28 | $3.48 | $3.48 | 2,093,200 | — | — |
| 2025-02-27 | $3.50 | $3.50 | 368,500 | — | — |
| 2025-02-26 | $3.52 | $3.52 | 442,900 | — | — |
| 2025-02-25 | $3.59 | $3.59 | 1,143,200 | — | — |
| 2025-02-24 | $3.64 | $3.64 | 370,200 | — | — |
| 2025-02-21 | $3.65 | $3.65 | 635,600 | — | — |
| 2025-02-20 | $3.88 | $3.88 | 999,500 | — | — |
| 2025-02-19 | $3.67 | $3.67 | 294,700 | — | — |
| 2025-02-18 | $3.66 | $3.66 | 542,100 | — | — |
| 2025-02-14 | $3.81 | $3.81 | 248,800 | — | — |
| 2025-02-13 | $3.64 | $3.64 | 278,900 | — | — |
| 2025-02-12 | $3.57 | $3.57 | 297,500 | — | — |
| 2025-02-11 | $3.58 | $3.58 | 753,200 | — | — |
| 2025-02-10 | $3.55 | $3.55 | 387,900 | — | — |
| 2025-02-07 | $3.60 | $3.60 | 908,900 | — | — |
| 2025-02-06 | $3.71 | $3.71 | 706,500 | — | — |
| 2025-02-05 | $3.56 | $3.56 | 560,400 | — | — |
| 2025-02-04 | $3.31 | $3.31 | 397,300 | — | — |
| 2025-02-03 | $3.20 | $3.20 | 260,100 | — | — |
| 2025-01-31 | $3.22 | $3.22 | 492,800 | — | — |
| 2025-01-30 | $3.21 | $3.21 | 341,600 | — | — |
| 2025-01-29 | $3.17 | $3.17 | 387,200 | — | — |
| 2025-01-28 | $3.22 | $3.22 | 476,200 | — | — |
| 2025-01-27 | $3.37 | $3.37 | 1,020,900 | — | — |
| 2025-01-24 | $3.20 | $3.20 | 1,396,600 | — | — |
| 2025-01-23 | $3.20 | $3.20 | 534,500 | — | — |
| 2025-01-22 | $3.20 | $3.20 | 576,200 | — | — |
| 2025-01-21 | $3.22 | $3.22 | 821,000 | — | — |
| 2025-01-17 | $3.21 | $3.21 | 309,100 | — | — |
| 2025-01-16 | $3.18 | $3.18 | 361,700 | — | — |
| 2025-01-15 | $3.24 | $3.24 | 337,700 | — | — |
| 2025-01-14 | $3.19 | $3.19 | 552,700 | — | — |
| 2025-01-13 | $3.34 | $3.34 | 299,500 | — | — |
| 2025-01-10 | $3.44 | $3.44 | 475,400 | — | — |
| 2025-01-08 | $3.57 | $3.57 | 307,400 | — | — |
| 2025-01-07 | $3.64 | $3.64 | 302,800 | — | — |
| 2025-01-06 | $3.71 | $3.71 | 348,300 | — | — |
| 2025-01-03 | $3.68 | $3.68 | 247,800 | — | — |
| 2025-01-02 | $3.50 | $3.50 | 432,800 | — | — |