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
- 2022-01-26 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 | $2.86 | $2.86 | 494,100 | — | — |
| 2025-12-30 | $3.01 | $3.01 | 952,500 | — | — |
| 2025-12-29 | $2.70 | $2.70 | 1,061,000 | — | — |
| 2025-12-26 | $2.55 | $2.55 | 1,884,100 | — | — |
| 2025-12-24 | $2.48 | $2.48 | 2,047,800 | — | — |
| 2025-12-23 | $2.49 | $2.49 | 94,762,300 | — | — |
| 2025-12-22 | $1.97 | $1.97 | 1,972,600 | — | — |
| 2025-12-19 | $1.70 | $1.70 | 210,100 | — | — |
| 2025-12-18 | $1.43 | $1.43 | 57,300 | — | — |
| 2025-12-17 | $1.40 | $1.40 | 41,200 | — | — |
| 2025-12-16 | $1.44 | $1.44 | 63,900 | — | — |
| 2025-12-15 | $1.40 | $1.40 | 161,400 | — | — |
| 2025-12-12 | $1.53 | $1.53 | 150,300 | — | — |
| 2025-12-11 | $1.54 | $1.54 | 136,100 | — | — |
| 2025-12-10 | $1.54 | $1.54 | 284,600 | — | — |
| 2025-12-09 | $1.47 | $1.47 | 124,400 | — | — |
| 2025-12-08 | $1.54 | $1.54 | 361,800 | — | — |
| 2025-12-05 | $1.38 | $1.38 | 90,600 | — | — |
| 2025-12-04 | $1.46 | $1.46 | 239,600 | — | — |
| 2025-12-03 | $1.41 | $1.41 | 86,000 | — | — |
| 2025-12-02 | $1.48 | $1.48 | 54,500 | — | — |
| 2025-12-01 | $1.60 | $1.60 | 92,800 | — | — |
| 2025-11-28 | $1.73 | $1.73 | 37,600 | — | — |
| 2025-11-26 | $1.72 | $1.72 | 103,200 | — | — |
| 2025-11-25 | $1.55 | $1.55 | 83,400 | — | — |
| 2025-11-24 | $1.37 | $1.37 | 136,500 | — | — |
| 2025-11-21 | $1.25 | $1.25 | 75,700 | — | — |
| 2025-11-20 | $1.26 | $1.26 | 56,900 | — | — |
| 2025-11-19 | $1.37 | $1.37 | 145,500 | — | — |
| 2025-11-18 | $1.49 | $1.49 | 90,200 | — | — |
| 2025-11-17 | $1.58 | $1.58 | 263,500 | — | — |
| 2025-11-14 | $1.96 | $1.96 | 142,900 | — | — |
| 2025-11-13 | $2.02 | $2.02 | 111,300 | — | — |
| 2025-11-12 | $2.15 | $2.15 | 18,700 | — | — |
| 2025-11-11 | $2.22 | $2.22 | 71,200 | — | — |
| 2025-11-10 | $2.12 | $2.12 | 58,900 | — | — |
| 2025-11-07 | $2.18 | $2.18 | 160,100 | — | — |
| 2025-11-06 | $2.23 | $2.23 | 75,800 | — | — |
| 2025-11-05 | $2.37 | $2.37 | 117,300 | — | — |
| 2025-11-04 | $2.40 | $2.40 | 137,100 | — | — |
| 2025-11-03 | $2.70 | $2.70 | 146,400 | — | — |
| 2025-10-31 | $2.89 | $2.89 | 392,200 | — | — |
| 2025-10-30 | $2.56 | $2.56 | 71,400 | — | — |
| 2025-10-29 | $2.61 | $2.61 | 125,400 | — | — |
| 2025-10-28 | $2.73 | $2.73 | 163,500 | — | — |
| 2025-10-27 | $2.53 | $2.53 | 147,200 | — | — |
| 2025-10-24 | $2.83 | $2.83 | 187,700 | — | — |
| 2025-10-23 | $2.86 | $2.86 | 278,000 | — | — |
| 2025-10-22 | $2.58 | $2.58 | 191,800 | — | — |
| 2025-10-21 | $2.67 | $2.67 | 228,000 | — | — |
| 2025-10-20 | $2.79 | $2.79 | 394,800 | — | — |
| 2025-10-17 | $2.28 | $2.28 | 175,400 | — | — |
| 2025-10-16 | $2.33 | $2.33 | 262,700 | — | — |
| 2025-10-15 | $2.44 | $2.44 | 332,600 | — | — |
| 2025-10-14 | $2.29 | $2.29 | 223,900 | — | — |
| 2025-10-13 | $2.18 | $2.18 | 177,300 | — | — |
| 2025-10-10 | $1.90 | $1.90 | 644,100 | — | — |
| 2025-10-09 | $2.07 | $2.07 | 386,800 | — | — |
| 2025-10-08 | $1.78 | $1.78 | 197,300 | — | — |
| 2025-10-07 | $1.71 | $1.71 | 230,700 | — | — |
| 2025-10-06 | $1.82 | $1.82 | 793,100 | — | — |
| 2025-10-03 | $1.55 | $1.55 | 73,300 | — | — |
| 2025-10-02 | $1.57 | $1.57 | 49,900 | — | — |
| 2025-10-01 | $1.57 | $1.57 | 78,600 | — | — |
| 2025-09-30 | $1.55 | $1.55 | 89,400 | — | — |
| 2025-09-29 | $1.57 | $1.57 | 74,100 | — | — |
| 2025-09-26 | $1.55 | $1.55 | 66,300 | — | — |
| 2025-09-25 | $1.54 | $1.54 | 180,100 | — | — |
| 2025-09-24 | $1.66 | $1.66 | 194,100 | — | — |
| 2025-09-23 | $1.56 | $1.56 | 79,700 | — | — |
| 2025-09-22 | $1.65 | $1.65 | 100,100 | — | — |
| 2025-09-19 | $1.70 | $1.70 | 139,700 | — | — |
| 2025-09-18 | $1.57 | $1.57 | 274,500 | — | — |
| 2025-09-17 | $1.77 | $1.77 | 380,500 | — | — |
| 2025-09-16 | $2.12 | $2.12 | 533,800 | — | — |
| 2025-09-15 | $1.81 | $1.81 | 118,400 | — | — |
| 2025-09-12 | $1.68 | $1.68 | 69,500 | — | — |
| 2025-09-11 | $1.77 | $1.77 | 118,100 | — | — |
| 2025-09-10 | $1.76 | $1.76 | 151,600 | — | — |
| 2025-09-09 | $1.69 | $1.69 | 169,400 | — | — |
| 2025-09-08 | $1.75 | $1.75 | 894,200 | — | — |
| 2025-09-05 | $1.50 | $1.50 | 3,321,100 | — | — |
| 2025-09-04 | $1.54 | $1.54 | 28,300 | — | — |
| 2025-09-03 | $1.58 | $1.58 | 41,200 | — | — |
| 2025-09-02 | $1.56 | $1.56 | 22,800 | — | — |
| 2025-08-29 | $1.60 | $1.60 | 36,400 | — | — |
| 2025-08-28 | $1.62 | $1.62 | 20,500 | — | — |
| 2025-08-27 | $1.59 | $1.59 | 40,500 | — | — |
| 2025-08-26 | $1.69 | $1.69 | 54,700 | — | — |
| 2025-08-25 | $1.55 | $1.55 | 18,700 | — | — |
| 2025-08-22 | $1.55 | $1.55 | 23,400 | — | — |
| 2025-08-21 | $1.47 | $1.47 | 35,800 | — | — |
| 2025-08-20 | $1.44 | $1.44 | 21,200 | — | — |
| 2025-08-19 | $1.47 | $1.47 | 84,200 | — | — |
| 2025-08-18 | $1.60 | $1.60 | 51,600 | — | — |
| 2025-08-15 | $1.49 | $1.49 | 17,100 | — | — |
| 2025-08-14 | $1.50 | $1.50 | 77,900 | — | — |
| 2025-08-13 | $1.45 | $1.45 | 71,300 | — | — |
| 2025-08-12 | $1.54 | $1.54 | 81,700 | — | — |
| 2025-08-11 | $1.63 | $1.63 | 46,200 | — | — |
| 2025-08-08 | $1.62 | $1.62 | 52,000 | — | — |
| 2025-08-07 | $1.59 | $1.59 | 44,300 | — | — |
| 2025-08-06 | $1.56 | $1.56 | 99,700 | — | — |
| 2025-08-05 | $1.65 | $1.65 | 45,000 | — | — |
| 2025-08-04 | $1.69 | $1.69 | 55,300 | — | — |
| 2025-08-01 | $1.71 | $1.71 | 94,600 | — | — |
| 2025-07-31 | $1.80 | $1.80 | 104,600 | — | — |
| 2025-07-30 | $2.09 | $2.09 | 256,200 | — | — |
| 2025-07-29 | $1.89 | $1.89 | 74,000 | — | — |
| 2025-07-28 | $2.10 | $2.10 | 100,600 | — | — |
| 2025-07-25 | $2.00 | $2.00 | 349,800 | — | — |
| 2025-07-24 | $2.27 | $2.27 | 508,800 | — | — |
| 2025-07-23 | $1.80 | $1.80 | 131,200 | — | — |
| 2025-07-22 | $1.62 | $1.62 | 118,000 | — | — |
| 2025-07-21 | $1.69 | $1.69 | 414,700 | — | — |
| 2025-07-18 | $1.59 | $1.59 | 361,900 | — | — |
| 2025-07-17 | $1.32 | $1.32 | 72,000 | — | — |
| 2025-07-16 | $1.30 | $1.30 | 15,400 | — | — |
| 2025-07-15 | $1.30 | $1.30 | 52,200 | — | — |
| 2025-07-14 | $1.33 | $1.33 | 30,300 | — | — |
| 2025-07-11 | $1.34 | $1.34 | 22,400 | — | — |
| 2025-07-10 | $1.34 | $1.34 | 30,200 | — | — |
| 2025-07-09 | $1.35 | $1.35 | 34,600 | — | — |
| 2025-07-08 | $1.38 | $1.38 | 54,500 | — | — |
| 2025-07-07 | $1.38 | $1.38 | 27,000 | — | — |
| 2025-07-03 | $1.37 | $1.37 | 20,200 | — | — |
| 2025-07-02 | $1.39 | $1.39 | 25,400 | — | — |
| 2025-07-01 | $1.37 | $1.37 | 47,700 | — | — |
| 2025-06-30 | $1.34 | $1.34 | 49,700 | — | — |
| 2025-06-27 | $1.41 | $1.41 | 123,400 | — | — |
| 2025-06-26 | $1.33 | $1.33 | 30,800 | — | — |
| 2025-06-25 | $1.30 | $1.30 | 45,300 | — | — |
| 2025-06-24 | $1.35 | $1.35 | 26,300 | — | — |
| 2025-06-23 | $1.33 | $1.33 | 64,200 | — | — |
| 2025-06-20 | $1.27 | $1.27 | 93,300 | — | — |
| 2025-06-18 | $1.29 | $1.29 | 80,000 | — | — |
| 2025-06-17 | $1.24 | $1.24 | 55,500 | — | — |
| 2025-06-16 | $1.26 | $1.26 | 132,100 | — | — |
| 2025-06-13 | $1.37 | $1.37 | 72,000 | — | — |
| 2025-06-12 | $1.50 | $1.50 | 53,800 | — | — |
| 2025-06-11 | $1.59 | $1.59 | 113,200 | — | — |
| 2025-06-10 | $1.59 | $1.59 | 51,400 | — | — |
| 2025-06-09 | $1.57 | $1.57 | 179,900 | — | — |
| 2025-06-06 | $1.46 | $1.46 | 79,800 | — | — |
| 2025-06-05 | $1.42 | $1.42 | 114,700 | — | — |
| 2025-06-04 | $1.57 | $1.57 | 30,000 | — | — |
| 2025-06-03 | $1.55 | $1.55 | 45,700 | — | — |
| 2025-06-02 | $1.59 | $1.59 | 28,000 | — | — |
| 2025-05-30 | $1.66 | $1.66 | 37,700 | — | — |
| 2025-05-29 | $1.73 | $1.73 | 34,300 | — | — |
| 2025-05-28 | $1.76 | $1.76 | 45,800 | — | — |
| 2025-05-27 | $1.79 | $1.79 | 98,500 | — | — |
| 2025-05-23 | $1.73 | $1.73 | 265,600 | — | — |
| 2025-05-22 | $1.64 | $1.64 | 81,600 | — | — |
| 2025-05-21 | $1.42 | $1.42 | 93,900 | — | — |
| 2025-05-20 | $1.59 | $1.59 | 60,000 | — | — |
| 2025-05-19 | $1.58 | $1.58 | 82,400 | — | — |
| 2025-05-16 | $1.42 | $1.42 | 34,100 | — | — |
| 2025-05-15 | $1.36 | $1.36 | 25,000 | — | — |
| 2025-05-14 | $1.43 | $1.43 | 35,100 | — | — |
| 2025-05-13 | $1.48 | $1.48 | 26,200 | — | — |
| 2025-05-12 | $1.50 | $1.50 | 24,900 | — | — |
| 2025-05-09 | $1.44 | $1.44 | 21,200 | — | — |
| 2025-05-08 | $1.48 | $1.48 | 21,400 | — | — |
| 2025-05-07 | $1.52 | $1.52 | 23,500 | — | — |
| 2025-05-06 | $1.60 | $1.60 | 52,200 | — | — |
| 2025-05-05 | $1.52 | $1.52 | 40,400 | — | — |
| 2025-05-02 | $1.47 | $1.47 | 16,400 | — | — |
| 2025-05-01 | $1.47 | $1.47 | 31,900 | — | — |
| 2025-04-30 | $1.45 | $1.45 | 25,700 | — | — |
| 2025-04-29 | $1.51 | $1.51 | 38,200 | — | — |
| 2025-04-28 | $1.48 | $1.48 | 62,700 | — | — |
| 2025-04-25 | $1.55 | $1.55 | 59,400 | — | — |
| 2025-04-24 | $1.60 | $1.60 | 127,700 | — | — |
| 2025-04-23 | $1.43 | $1.43 | 133,900 | — | — |
| 2025-04-22 | $1.43 | $1.43 | 939,700 | — | — |
| 2025-04-21 | $1.24 | $1.24 | 72,100 | — | — |
| 2025-04-17 | $1.24 | $1.24 | 31,900 | — | — |
| 2025-04-16 | $1.32 | $1.32 | 55,100 | — | — |
| 2025-04-15 | $1.41 | $1.41 | 991,500 | — | — |
| 2025-04-14 | $1.10 | $1.10 | 57,100 | — | — |
| 2025-04-11 | $1.10 | $1.10 | 24,100 | — | — |
| 2025-04-10 | $1.07 | $1.07 | 97,300 | — | — |
| 2025-04-09 | $1.15 | $1.15 | 27,900 | — | — |
| 2025-04-08 | $1.04 | $1.04 | 47,300 | — | — |
| 2025-04-07 | $1.11 | $1.11 | 71,800 | — | — |
| 2025-04-04 | $1.14 | $1.14 | 46,200 | — | — |
| 2025-04-03 | $1.20 | $1.20 | 34,300 | — | — |
| 2025-04-02 | $1.25 | $1.25 | 32,500 | — | — |
| 2025-04-01 | $1.25 | $1.25 | 27,500 | — | — |
| 2025-03-31 | $1.21 | $1.21 | 93,700 | — | — |
| 2025-03-28 | $1.35 | $1.35 | 81,000 | — | — |
| 2025-03-27 | $1.48 | $1.48 | 34,200 | — | — |
| 2025-03-26 | $1.50 | $1.50 | 26,300 | — | — |
| 2025-03-25 | $1.52 | $1.52 | 109,600 | — | — |
| 2025-03-24 | $1.43 | $1.43 | 75,900 | — | — |
| 2025-03-21 | $1.46 | $1.46 | 24,400 | — | — |
| 2025-03-20 | $1.48 | $1.48 | 30,500 | — | — |
| 2025-03-19 | $1.50 | $1.50 | 126,800 | — | — |
| 2025-03-18 | $1.39 | $1.39 | 114,200 | — | — |
| 2025-03-17 | $1.27 | $1.27 | 46,200 | — | — |
| 2025-03-14 | $1.25 | $1.25 | 54,600 | — | — |
| 2025-03-13 | $1.29 | $1.29 | 32,800 | — | — |
| 2025-03-12 | $1.28 | $1.28 | 50,300 | — | — |
| 2025-03-11 | $1.37 | $1.37 | 59,600 | — | — |
| 2025-03-10 | $1.37 | $1.37 | 1,283,200 | — | — |
| 2025-03-07 | $1.28 | $1.28 | 25,800 | — | — |
| 2025-03-06 | $1.32 | $1.32 | 31,700 | — | — |
| 2025-03-05 | $1.28 | $1.28 | 133,700 | — | — |
| 2025-03-04 | $1.25 | $1.25 | 123,700 | — | — |
| 2025-03-03 | $1.11 | $1.11 | 143,000 | — | — |
| 2025-02-28 | $1.33 | $1.33 | 70,000 | — | — |
| 2025-02-27 | $1.31 | $1.31 | 69,800 | — | — |
| 2025-02-26 | $1.39 | $1.39 | 37,700 | — | — |
| 2025-02-25 | $1.41 | $1.41 | 60,200 | — | — |
| 2025-02-24 | $1.46 | $1.46 | 103,900 | — | — |
| 2025-02-21 | $1.60 | $1.60 | 84,900 | — | — |
| 2025-02-20 | $1.58 | $1.58 | 81,900 | — | — |
| 2025-02-19 | $1.63 | $1.63 | 58,500 | — | — |
| 2025-02-18 | $1.69 | $1.69 | 77,900 | — | — |
| 2025-02-14 | $1.75 | $1.75 | 66,900 | — | — |
| 2025-02-13 | $1.73 | $1.73 | 119,200 | — | — |
| 2025-02-12 | $1.74 | $1.74 | 44,300 | — | — |
| 2025-02-11 | $1.76 | $1.76 | 52,300 | — | — |
| 2025-02-10 | $1.78 | $1.78 | 95,100 | — | — |
| 2025-02-07 | $1.90 | $1.90 | 54,300 | — | — |
| 2025-02-06 | $1.93 | $1.93 | 39,900 | — | — |
| 2025-02-05 | $1.95 | $1.95 | 51,800 | — | — |
| 2025-02-04 | $2.00 | $2.00 | 47,800 | — | — |
| 2025-02-03 | $2.03 | $2.03 | 110,100 | — | — |
| 2025-01-31 | $2.12 | $2.12 | 111,900 | — | — |
| 2025-01-30 | $2.25 | $2.25 | 153,400 | — | — |
| 2025-01-29 | $2.14 | $2.14 | 221,200 | — | — |
| 2025-01-28 | $2.32 | $2.32 | 238,700 | — | — |
| 2025-01-27 | $1.96 | $1.96 | 122,700 | — | — |
| 2025-01-24 | $2.10 | $2.10 | 179,800 | — | — |
| 2025-01-23 | $2.15 | $2.15 | 494,800 | — | — |
| 2025-01-22 | $1.79 | $1.79 | 281,700 | — | — |
| 2025-01-21 | $1.78 | $1.78 | 183,900 | — | — |
| 2025-01-17 | $1.92 | $1.92 | 329,600 | — | — |
| 2025-01-16 | $2.04 | $2.04 | 267,900 | — | — |
| 2025-01-15 | $2.05 | $2.05 | 301,800 | — | — |
| 2025-01-14 | $2.21 | $2.21 | 163,600 | — | — |
| 2025-01-13 | $2.08 | $2.08 | 271,500 | — | — |
| 2025-01-10 | $2.64 | $2.64 | 228,900 | — | — |
| 2025-01-08 | $2.42 | $2.42 | 343,600 | — | — |
| 2025-01-07 | $2.84 | $2.84 | 250,400 | — | — |
| 2025-01-06 | $2.81 | $2.81 | 496,400 | — | — |
| 2025-01-03 | $3.09 | $3.09 | 585,500 | — | — |
| 2025-01-02 | $2.68 | $2.68 | 589,100 | — | — |