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
- 2024-08-01 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 | $1.40 | $1.40 | 556,900 | — | — |
| 2025-12-30 | $1.48 | $1.48 | 413,700 | — | — |
| 2025-12-29 | $1.48 | $1.48 | 256,700 | — | — |
| 2025-12-26 | $1.51 | $1.51 | 288,500 | — | — |
| 2025-12-24 | $1.52 | $1.52 | 244,600 | — | — |
| 2025-12-23 | $1.56 | $1.56 | 282,400 | — | — |
| 2025-12-22 | $1.60 | $1.60 | 435,300 | — | — |
| 2025-12-19 | $1.54 | $1.54 | 587,900 | — | — |
| 2025-12-18 | $1.60 | $1.60 | 328,400 | — | — |
| 2025-12-17 | $1.54 | $1.54 | 412,800 | — | — |
| 2025-12-16 | $1.62 | $1.62 | 445,300 | — | — |
| 2025-12-15 | $1.67 | $1.67 | 840,300 | — | — |
| 2025-12-12 | $1.81 | $1.81 | 1,329,600 | — | — |
| 2025-12-11 | $2.03 | $2.03 | 517,900 | — | — |
| 2025-12-10 | $1.99 | $1.99 | 746,900 | — | — |
| 2025-12-09 | $1.96 | $1.96 | 520,800 | — | — |
| 2025-12-08 | $1.96 | $1.96 | 576,800 | — | — |
| 2025-12-05 | $1.92 | $1.92 | 530,400 | — | — |
| 2025-12-04 | $1.82 | $1.82 | 194,400 | — | — |
| 2025-12-03 | $1.75 | $1.75 | 210,500 | — | — |
| 2025-12-02 | $1.66 | $1.66 | 196,900 | — | — |
| 2025-12-01 | $1.71 | $1.71 | 199,600 | — | — |
| 2025-11-28 | $1.79 | $1.79 | 63,800 | — | — |
| 2025-11-26 | $1.85 | $1.85 | 249,200 | — | — |
| 2025-11-25 | $1.80 | $1.80 | 339,900 | — | — |
| 2025-11-24 | $1.72 | $1.72 | 129,500 | — | — |
| 2025-11-21 | $1.71 | $1.71 | 144,200 | — | — |
| 2025-11-20 | $1.62 | $1.62 | 220,500 | — | — |
| 2025-11-19 | $1.65 | $1.65 | 237,700 | — | — |
| 2025-11-18 | $1.73 | $1.73 | 173,100 | — | — |
| 2025-11-17 | $1.71 | $1.71 | 356,700 | — | — |
| 2025-11-14 | $1.80 | $1.80 | 639,100 | — | — |
| 2025-11-13 | $1.82 | $1.82 | 251,000 | — | — |
| 2025-11-12 | $1.92 | $1.92 | 259,200 | — | — |
| 2025-11-11 | $1.89 | $1.89 | 207,300 | — | — |
| 2025-11-10 | $1.94 | $1.94 | 340,300 | — | — |
| 2025-11-07 | $1.84 | $1.84 | 307,700 | — | — |
| 2025-11-06 | $1.82 | $1.82 | 189,800 | — | — |
| 2025-11-05 | $1.80 | $1.80 | 201,500 | — | — |
| 2025-11-04 | $1.78 | $1.78 | 234,200 | — | — |
| 2025-11-03 | $1.87 | $1.87 | 276,600 | — | — |
| 2025-10-31 | $1.86 | $1.86 | 183,700 | — | — |
| 2025-10-30 | $1.77 | $1.77 | 190,600 | — | — |
| 2025-10-29 | $1.90 | $1.90 | 207,900 | — | — |
| 2025-10-28 | $1.87 | $1.87 | 398,300 | — | — |
| 2025-10-27 | $1.96 | $1.96 | 456,600 | — | — |
| 2025-10-24 | $1.89 | $1.89 | 294,300 | — | — |
| 2025-10-23 | $1.81 | $1.81 | 201,100 | — | — |
| 2025-10-22 | $1.83 | $1.83 | 690,600 | — | — |
| 2025-10-21 | $1.80 | $1.80 | 254,300 | — | — |
| 2025-10-20 | $1.83 | $1.83 | 259,200 | — | — |
| 2025-10-17 | $1.85 | $1.85 | 733,700 | — | — |
| 2025-10-16 | $1.85 | $1.85 | 276,100 | — | — |
| 2025-10-15 | $1.95 | $1.95 | 217,500 | — | — |
| 2025-10-14 | $1.95 | $1.95 | 193,800 | — | — |
| 2025-10-13 | $1.95 | $1.95 | 260,300 | — | — |
| 2025-10-10 | $1.99 | $1.99 | 1,465,300 | — | — |
| 2025-10-09 | $2.04 | $2.04 | 443,100 | — | — |
| 2025-10-08 | $2.04 | $2.04 | 201,300 | — | — |
| 2025-10-07 | $2.04 | $2.04 | 415,100 | — | — |
| 2025-10-06 | $2.07 | $2.07 | 332,000 | — | — |
| 2025-10-03 | $2.02 | $2.02 | 228,000 | — | — |
| 2025-10-02 | $1.99 | $1.99 | 158,500 | — | — |
| 2025-10-01 | $2.00 | $2.00 | 367,600 | — | — |
| 2025-09-30 | $1.96 | $1.96 | 706,400 | — | — |
| 2025-09-29 | $2.01 | $2.01 | 326,700 | — | — |
| 2025-09-26 | $2.05 | $2.05 | 404,400 | — | — |
| 2025-09-25 | $2.11 | $2.11 | 729,500 | — | — |
| 2025-09-24 | $2.24 | $2.24 | 242,700 | — | — |
| 2025-09-23 | $2.22 | $2.22 | 349,500 | — | — |
| 2025-09-22 | $2.21 | $2.21 | 306,800 | — | — |
| 2025-09-19 | $2.12 | $2.12 | 1,118,100 | — | — |
| 2025-09-18 | $2.21 | $2.21 | 291,700 | — | — |
| 2025-09-17 | $2.20 | $2.20 | 232,200 | — | — |
| 2025-09-16 | $2.22 | $2.22 | 198,700 | — | — |
| 2025-09-15 | $2.20 | $2.20 | 325,200 | — | — |
| 2025-09-12 | $2.25 | $2.25 | 297,500 | — | — |
| 2025-09-11 | $2.31 | $2.31 | 347,400 | — | — |
| 2025-09-10 | $2.20 | $2.20 | 178,400 | — | — |
| 2025-09-09 | $2.19 | $2.19 | 290,500 | — | — |
| 2025-09-08 | $2.24 | $2.24 | 419,400 | — | — |
| 2025-09-05 | $2.20 | $2.20 | 392,500 | — | — |
| 2025-09-04 | $2.09 | $2.09 | 259,700 | — | — |
| 2025-09-03 | $2.10 | $2.10 | 464,900 | — | — |
| 2025-09-02 | $2.22 | $2.22 | 872,600 | — | — |
| 2025-08-29 | $2.39 | $2.39 | 454,000 | — | — |
| 2025-08-28 | $2.26 | $2.26 | 848,900 | — | — |
| 2025-08-27 | $2.50 | $2.50 | 813,700 | — | — |
| 2025-08-26 | $2.33 | $2.33 | 896,300 | — | — |
| 2025-08-25 | $2.19 | $2.19 | 1,200,400 | — | — |
| 2025-08-22 | $2.48 | $2.48 | 1,086,700 | — | — |
| 2025-08-21 | $2.40 | $2.40 | 1,812,100 | — | — |
| 2025-08-20 | $2.19 | $2.19 | 575,800 | — | — |
| 2025-08-19 | $2.15 | $2.15 | 824,300 | — | — |
| 2025-08-18 | $2.18 | $2.18 | 533,600 | — | — |
| 2025-08-15 | $2.06 | $2.06 | 487,200 | — | — |
| 2025-08-14 | $2.15 | $2.15 | 959,100 | — | — |
| 2025-08-13 | $1.88 | $1.88 | 462,200 | — | — |
| 2025-08-12 | $1.78 | $1.78 | 309,400 | — | — |
| 2025-08-11 | $1.67 | $1.67 | 206,200 | — | — |
| 2025-08-08 | $1.73 | $1.73 | 416,100 | — | — |
| 2025-08-07 | $1.75 | $1.75 | 2,902,100 | — | — |
| 2025-08-06 | $1.75 | $1.75 | 162,600 | — | — |
| 2025-08-05 | $1.72 | $1.72 | 192,400 | — | — |
| 2025-08-04 | $1.73 | $1.73 | 232,700 | — | — |
| 2025-08-01 | $1.75 | $1.75 | 309,700 | — | — |
| 2025-07-31 | $1.78 | $1.78 | 170,000 | — | — |
| 2025-07-30 | $1.75 | $1.75 | 177,800 | — | — |
| 2025-07-29 | $1.83 | $1.83 | 344,600 | — | — |
| 2025-07-28 | $1.80 | $1.80 | 279,900 | — | — |
| 2025-07-25 | $1.80 | $1.80 | 207,100 | — | — |
| 2025-07-24 | $1.73 | $1.73 | 348,500 | — | — |
| 2025-07-23 | $1.83 | $1.83 | 370,400 | — | — |
| 2025-07-22 | $1.82 | $1.82 | 363,000 | — | — |
| 2025-07-21 | $1.69 | $1.69 | 250,900 | — | — |
| 2025-07-18 | $1.64 | $1.64 | 350,000 | — | — |
| 2025-07-17 | $1.68 | $1.68 | 414,400 | — | — |
| 2025-07-16 | $1.68 | $1.68 | 294,500 | — | — |
| 2025-07-15 | $1.58 | $1.58 | 197,900 | — | — |
| 2025-07-14 | $1.56 | $1.56 | 728,400 | — | — |
| 2025-07-11 | $1.70 | $1.70 | 346,800 | — | — |
| 2025-07-10 | $1.67 | $1.67 | 320,900 | — | — |
| 2025-07-09 | $1.66 | $1.66 | 420,200 | — | — |
| 2025-07-08 | $1.62 | $1.62 | 494,000 | — | — |
| 2025-07-07 | $1.73 | $1.73 | 714,100 | — | — |
| 2025-07-03 | $1.83 | $1.83 | 8,014,800 | — | — |
| 2025-07-02 | $1.91 | $1.91 | 254,400 | — | — |
| 2025-07-01 | $1.93 | $1.93 | 162,900 | — | — |
| 2025-06-30 | $1.88 | $1.88 | 640,900 | — | — |
| 2025-06-27 | $1.84 | $1.84 | 256,900 | — | — |
| 2025-06-26 | $1.81 | $1.81 | 364,300 | — | — |
| 2025-06-25 | $1.76 | $1.76 | 162,400 | — | — |
| 2025-06-24 | $1.72 | $1.72 | 1,133,500 | — | — |
| 2025-06-23 | $1.70 | $1.70 | 141,700 | — | — |
| 2025-06-20 | $1.78 | $1.78 | 182,200 | — | — |
| 2025-06-18 | $1.82 | $1.82 | 145,800 | — | — |
| 2025-06-17 | $1.79 | $1.79 | 223,700 | — | — |
| 2025-06-16 | $1.90 | $1.90 | 223,900 | — | — |
| 2025-06-13 | $1.82 | $1.82 | 186,600 | — | — |
| 2025-06-12 | $1.84 | $1.84 | 124,000 | — | — |
| 2025-06-11 | $1.89 | $1.89 | 217,800 | — | — |
| 2025-06-10 | $1.96 | $1.96 | 1,352,300 | — | — |
| 2025-06-09 | $1.98 | $1.98 | 1,099,400 | — | — |
| 2025-06-06 | $1.67 | $1.67 | 138,500 | — | — |
| 2025-06-05 | $1.63 | $1.63 | 121,900 | — | — |
| 2025-06-04 | $1.66 | $1.66 | 245,700 | — | — |
| 2025-06-03 | $1.59 | $1.59 | 225,300 | — | — |
| 2025-06-02 | $1.56 | $1.56 | 189,100 | — | — |
| 2025-05-30 | $1.53 | $1.53 | 95,200 | — | — |
| 2025-05-29 | $1.58 | $1.58 | 385,700 | — | — |
| 2025-05-28 | $1.70 | $1.70 | 268,800 | — | — |
| 2025-05-27 | $1.60 | $1.60 | 153,200 | — | — |
| 2025-05-23 | $1.68 | $1.68 | 221,600 | — | — |
| 2025-05-22 | $1.53 | $1.53 | 244,300 | — | — |
| 2025-05-21 | $1.45 | $1.45 | 184,100 | — | — |
| 2025-05-20 | $1.59 | $1.59 | 330,200 | — | — |
| 2025-05-19 | $1.59 | $1.59 | 246,500 | — | — |
| 2025-05-16 | $1.64 | $1.64 | 364,700 | — | — |
| 2025-05-15 | $1.66 | $1.66 | 234,000 | — | — |
| 2025-05-14 | $1.80 | $1.80 | 161,300 | — | — |
| 2025-05-13 | $1.81 | $1.81 | 199,200 | — | — |
| 2025-05-12 | $1.70 | $1.70 | 549,200 | — | — |
| 2025-05-09 | $1.95 | $1.95 | 148,000 | — | — |
| 2025-05-08 | $1.97 | $1.97 | 219,900 | — | — |
| 2025-05-07 | $1.84 | $1.84 | 1,743,300 | — | — |
| 2025-05-06 | $2.34 | $2.34 | 394,800 | — | — |
| 2025-05-05 | $2.20 | $2.20 | 496,000 | — | — |
| 2025-05-02 | $2.04 | $2.04 | 243,000 | — | — |
| 2025-05-01 | $1.93 | $1.93 | 366,500 | — | — |
| 2025-04-30 | $2.03 | $2.03 | 329,900 | — | — |
| 2025-04-29 | $2.00 | $2.00 | 719,000 | — | — |
| 2025-04-28 | $1.82 | $1.82 | 524,800 | — | — |
| 2025-04-25 | $1.60 | $1.60 | 157,000 | — | — |
| 2025-04-24 | $1.61 | $1.61 | 84,000 | — | — |
| 2025-04-23 | $1.55 | $1.55 | 65,400 | — | — |
| 2025-04-22 | $1.52 | $1.52 | 502,600 | — | — |
| 2025-04-21 | $1.49 | $1.49 | 85,700 | — | — |
| 2025-04-17 | $1.53 | $1.53 | 125,900 | — | — |
| 2025-04-16 | $1.57 | $1.57 | 279,900 | — | — |
| 2025-04-15 | $1.44 | $1.44 | 106,200 | — | — |
| 2025-04-14 | $1.31 | $1.31 | 104,100 | — | — |
| 2025-04-11 | $1.25 | $1.25 | 66,300 | — | — |
| 2025-04-10 | $1.12 | $1.12 | 352,400 | — | — |
| 2025-04-09 | $1.34 | $1.34 | 364,200 | — | — |
| 2025-04-08 | $1.31 | $1.31 | 149,000 | — | — |
| 2025-04-07 | $1.43 | $1.43 | 132,200 | — | — |
| 2025-04-04 | $1.40 | $1.40 | 169,400 | — | — |
| 2025-04-03 | $1.54 | $1.54 | 357,700 | — | — |
| 2025-04-02 | $1.51 | $1.51 | 129,800 | — | — |
| 2025-04-01 | $1.33 | $1.33 | 108,600 | — | — |
| 2025-03-31 | $1.54 | $1.54 | 46,900 | — | — |
| 2025-03-28 | $1.62 | $1.62 | 66,300 | — | — |
| 2025-03-27 | $1.62 | $1.62 | 92,600 | — | — |
| 2025-03-26 | $1.63 | $1.63 | 64,800 | — | — |
| 2025-03-25 | $1.59 | $1.59 | 65,500 | — | — |
| 2025-03-24 | $1.68 | $1.68 | 93,600 | — | — |
| 2025-03-21 | $1.73 | $1.73 | 123,800 | — | — |
| 2025-03-20 | $1.59 | $1.59 | 40,400 | — | — |
| 2025-03-19 | $1.52 | $1.52 | 169,700 | — | — |
| 2025-03-18 | $1.60 | $1.60 | 108,700 | — | — |
| 2025-03-17 | $1.63 | $1.63 | 77,700 | — | — |
| 2025-03-14 | $1.61 | $1.61 | 163,800 | — | — |
| 2025-03-13 | $1.60 | $1.60 | 73,100 | — | — |
| 2025-03-12 | $1.68 | $1.68 | 95,800 | — | — |
| 2025-03-11 | $1.61 | $1.61 | 105,500 | — | — |
| 2025-03-10 | $1.62 | $1.62 | 75,700 | — | — |
| 2025-03-07 | $1.60 | $1.60 | 244,000 | — | — |
| 2025-03-06 | $1.68 | $1.68 | 107,300 | — | — |
| 2025-03-05 | $1.67 | $1.67 | 192,900 | — | — |
| 2025-03-04 | $1.51 | $1.51 | 178,000 | — | — |
| 2025-03-03 | $1.44 | $1.44 | 313,100 | — | — |
| 2025-02-28 | $1.65 | $1.65 | 137,600 | — | — |
| 2025-02-27 | $1.64 | $1.64 | 131,300 | — | — |
| 2025-02-26 | $1.66 | $1.66 | 280,100 | — | — |
| 2025-02-25 | $1.66 | $1.66 | 391,700 | — | — |
| 2025-02-24 | $1.70 | $1.70 | 312,800 | — | — |
| 2025-02-21 | $1.70 | $1.70 | 382,800 | — | — |
| 2025-02-20 | $1.89 | $1.89 | 431,100 | — | — |
| 2025-02-19 | $1.86 | $1.86 | 428,200 | — | — |
| 2025-02-18 | $1.97 | $1.97 | 1,007,900 | — | — |
| 2025-02-14 | $2.23 | $2.23 | 38,698,600 | — | — |
| 2025-02-13 | $1.99 | $1.99 | 86,600 | — | — |
| 2025-02-12 | $1.89 | $1.89 | 115,600 | — | — |
| 2025-02-11 | $1.87 | $1.87 | 135,700 | — | — |
| 2025-02-10 | $1.90 | $1.90 | 86,100 | — | — |
| 2025-02-07 | $1.96 | $1.96 | 217,600 | — | — |
| 2025-02-06 | $1.94 | $1.94 | 188,600 | — | — |
| 2025-02-05 | $2.10 | $2.10 | 447,600 | — | — |
| 2025-02-04 | $1.93 | $1.93 | 533,000 | — | — |
| 2025-02-03 | $1.75 | $1.75 | 190,400 | — | — |
| 2025-01-31 | $1.84 | $1.84 | 487,400 | — | — |
| 2025-01-30 | $1.95 | $1.95 | 745,100 | — | — |
| 2025-01-29 | $2.60 | $2.60 | 454,100 | — | — |
| 2025-01-28 | $2.60 | $2.60 | 120,900 | — | — |
| 2025-01-27 | $2.50 | $2.50 | 149,100 | — | — |
| 2025-01-24 | $2.69 | $2.69 | 295,100 | — | — |
| 2025-01-23 | $2.92 | $2.92 | 167,300 | — | — |
| 2025-01-22 | $3.03 | $3.03 | 235,200 | — | — |
| 2025-01-21 | $3.12 | $3.12 | 703,200 | — | — |
| 2025-01-17 | $2.95 | $2.95 | 1,638,300 | — | — |
| 2025-01-16 | $4.12 | $4.12 | 580,100 | — | — |
| 2025-01-15 | $4.36 | $4.36 | 19,059,200 | — | — |
| 2025-01-14 | $4.16 | $4.16 | 49,500 | — | — |
| 2025-01-13 | $4.65 | $4.65 | 42,200 | — | — |
| 2025-01-10 | $4.97 | $4.97 | 35,000 | — | — |
| 2025-01-08 | $5.12 | $5.12 | 47,100 | — | — |
| 2025-01-07 | $4.90 | $4.90 | 51,100 | — | — |
| 2025-01-06 | $4.76 | $4.76 | 67,400 | — | — |
| 2025-01-03 | $4.26 | $4.26 | 54,300 | — | — |
| 2025-01-02 | $4.18 | $4.18 | 64,800 | — | — |