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
- 2016-06-14 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 | $1.58 | $1.58 | 34,085,600 | — | — |
| 2025-12-30 | $1.87 | $1.86 | 6,171,100 | — | — |
| 2025-12-29 | $1.98 | $1.98 | 5,829,900 | — | — |
| 2025-12-26 | $1.82 | $1.82 | 4,541,600 | — | — |
| 2025-12-24 | $1.83 | $1.83 | 2,848,500 | — | — |
| 2025-12-23 | $1.86 | $1.86 | 2,981,300 | — | — |
| 2025-12-22 | $1.84 | $1.84 | 7,264,600 | — | — |
| 2025-12-19 | $2.01 | $2.01 | 6,024,400 | — | — |
| 2025-12-18 | $2.07 | $2.07 | 6,674,200 | — | — |
| 2025-12-17 | $2.27 | $2.27 | 2,974,700 | — | — |
| 2025-12-16 | $2.47 | $2.47 | 3,142,300 | — | — |
| 2025-12-15 | $2.17 | $2.17 | 4,019,700 | — | — |
| 2025-12-12 | $1.98 | $1.98 | 1,803,900 | — | — |
| 2025-12-11 | $2.00 | $2.00 | 2,171,200 | — | — |
| 2025-12-10 | $2.09 | $2.09 | 1,905,000 | — | — |
| 2025-12-09 | $2.08 | $2.08 | 2,072,200 | — | — |
| 2025-12-08 | $2.00 | $2.00 | 1,330,500 | — | — |
| 2025-12-05 | $2.05 | $2.05 | 2,049,700 | — | — |
| 2025-12-04 | $2.06 | $2.06 | 2,371,200 | — | — |
| 2025-12-03 | $1.97 | $1.97 | 4,351,600 | — | — |
| 2025-12-02 | $1.83 | $1.83 | 2,134,500 | — | — |
| 2025-12-01 | $1.86 | $1.86 | 1,506,200 | — | — |
| 2025-11-28 | $1.79 | $1.79 | 1,418,700 | — | — |
| 2025-11-26 | $1.68 | $1.68 | 4,288,700 | — | — |
| 2025-11-25 | $1.60 | $1.60 | 5,407,900 | — | — |
| 2025-11-24 | $1.80 | $1.80 | 2,710,600 | — | — |
| 2025-11-21 | $1.88 | $1.88 | 2,166,100 | — | — |
| 2025-11-20 | $1.88 | $1.88 | 3,463,800 | — | — |
| 2025-11-19 | $1.96 | $1.96 | 3,334,700 | — | — |
| 2025-11-18 | $1.91 | $1.91 | 7,389,000 | — | — |
| 2025-11-17 | $1.77 | $1.77 | 9,122,500 | — | — |
| 2025-11-14 | $1.57 | $1.57 | 7,856,300 | — | — |
| 2025-11-13 | $1.47 | $1.47 | 48,249,800 | — | — |
| 2025-11-12 | $1.28 | $1.28 | 426,000 | — | — |
| 2025-11-11 | $1.24 | $1.24 | 355,800 | — | — |
| 2025-11-10 | $1.26 | $1.26 | 576,000 | — | — |
| 2025-11-07 | $1.19 | $1.19 | 507,600 | — | — |
| 2025-11-06 | $1.18 | $1.18 | 799,600 | — | — |
| 2025-11-05 | $1.25 | $1.25 | 528,300 | — | — |
| 2025-11-04 | $1.21 | $1.21 | 629,800 | — | — |
| 2025-11-03 | $1.30 | $1.30 | 688,600 | — | — |
| 2025-10-31 | $1.26 | $1.26 | 444,900 | — | — |
| 2025-10-30 | $1.24 | $1.24 | 734,400 | — | — |
| 2025-10-29 | $1.28 | $1.28 | 775,700 | — | — |
| 2025-10-28 | $1.33 | $1.33 | 510,900 | — | — |
| 2025-10-27 | $1.34 | $1.34 | 958,800 | — | — |
| 2025-10-24 | $1.39 | $1.39 | 1,206,100 | — | — |
| 2025-10-23 | $1.30 | $1.30 | 941,400 | — | — |
| 2025-10-22 | $1.34 | $1.34 | 1,421,100 | — | — |
| 2025-10-21 | $1.41 | $1.41 | 824,200 | — | — |
| 2025-10-20 | $1.48 | $1.48 | 1,683,700 | — | — |
| 2025-10-17 | $1.31 | $1.31 | 1,264,700 | — | — |
| 2025-10-16 | $1.34 | $1.34 | 2,465,400 | — | — |
| 2025-10-15 | $1.46 | $1.46 | 2,930,100 | — | — |
| 2025-10-14 | $1.44 | $1.44 | 1,782,300 | — | — |
| 2025-10-13 | $1.31 | $1.31 | 3,201,300 | — | — |
| 2025-10-10 | $1.20 | $1.20 | 1,477,900 | — | — |
| 2025-10-09 | $1.23 | $1.23 | 2,152,900 | — | — |
| 2025-10-08 | $1.26 | $1.26 | 3,059,500 | — | — |
| 2025-10-07 | $1.17 | $1.17 | 3,661,500 | — | — |
| 2025-10-06 | $1.09 | $1.09 | 1,091,100 | — | — |
| 2025-10-03 | $1.06 | $1.06 | 1,705,000 | — | — |
| 2025-10-02 | $1.07 | $1.07 | 2,030,300 | — | — |
| 2025-10-01 | $1.04 | $1.04 | 2,280,000 | — | — |
| 2025-09-30 | $1.06 | $1.06 | 2,608,500 | — | — |
| 2025-09-29 | $1.06 | $1.06 | 13,312,300 | — | — |
| 2025-09-26 | $0.97 | $0.97 | 911,700 | — | — |
| 2025-09-25 | $0.97 | $0.97 | 1,582,600 | — | — |
| 2025-09-24 | $0.99 | $0.99 | 848,300 | — | — |
| 2025-09-23 | $0.97 | $0.97 | 523,500 | — | — |
| 2025-09-22 | $0.97 | $0.97 | 1,209,800 | — | — |
| 2025-09-19 | $0.96 | $0.96 | 1,449,500 | — | — |
| 2025-09-18 | $0.99 | $0.99 | 1,625,400 | — | — |
| 2025-09-17 | $1.02 | $1.02 | 1,270,300 | — | — |
| 2025-09-16 | $1.08 | $1.08 | 1,293,300 | — | — |
| 2025-09-15 | $1.05 | $1.05 | 3,476,900 | — | — |
| 2025-09-12 | $1.04 | $1.04 | 5,524,400 | — | — |
| 2025-09-11 | $1.09 | $1.09 | 5,755,300 | — | — |
| 2025-09-10 | $1.00 | $1.00 | 2,625,700 | — | — |
| 2025-09-09 | $0.93 | $0.93 | 1,478,700 | — | — |
| 2025-09-08 | $0.95 | $0.95 | 2,081,500 | — | — |
| 2025-09-05 | $0.94 | $0.94 | 4,372,200 | — | — |
| 2025-09-04 | $0.89 | $0.89 | 3,640,700 | — | — |
| 2025-09-03 | $0.89 | $0.89 | 5,272,500 | — | — |
| 2025-09-02 | $0.87 | $0.87 | 7,713,800 | — | — |
| 2025-08-29 | $0.85 | $0.85 | 18,308,300 | — | — |
| 2025-08-28 | $1.09 | $1.09 | 62,652,900 | — | — |
| 2025-08-27 | $2.38 | $2.38 | 10,252,000 | — | — |
| 2025-08-26 | $2.70 | $2.70 | 7,771,800 | — | — |
| 2025-08-25 | $2.97 | $2.97 | 5,944,400 | — | — |
| 2025-08-22 | $2.68 | $2.68 | 3,711,200 | — | — |
| 2025-08-21 | $2.41 | $2.41 | 3,807,500 | — | — |
| 2025-08-20 | $2.39 | $2.39 | 2,758,400 | — | — |
| 2025-08-19 | $2.63 | $2.63 | 2,359,300 | — | — |
| 2025-08-18 | $2.77 | $2.77 | 6,117,400 | — | — |
| 2025-08-15 | $2.34 | $2.34 | 2,694,700 | — | — |
| 2025-08-14 | $2.43 | $2.43 | 3,158,500 | — | — |
| 2025-08-13 | $2.13 | $2.13 | 1,654,100 | — | — |
| 2025-08-12 | $2.09 | $2.09 | 1,735,800 | — | — |
| 2025-08-11 | $1.96 | $1.96 | 960,500 | — | — |
| 2025-08-08 | $1.90 | $1.90 | 542,300 | — | — |
| 2025-08-07 | $1.84 | $1.84 | 818,400 | — | — |
| 2025-08-06 | $1.88 | $1.88 | 1,504,100 | — | — |
| 2025-08-05 | $2.00 | $2.00 | 672,100 | — | — |
| 2025-08-04 | $2.01 | $2.01 | 1,154,500 | — | — |
| 2025-08-01 | $1.93 | $1.93 | 669,900 | — | — |
| 2025-07-31 | $1.96 | $1.96 | 893,600 | — | — |
| 2025-07-30 | $2.05 | $2.05 | 1,271,800 | — | — |
| 2025-07-29 | $1.97 | $1.97 | 493,200 | — | — |
| 2025-07-28 | $2.01 | $2.01 | 519,600 | — | — |
| 2025-07-25 | $2.04 | $2.04 | 538,300 | — | — |
| 2025-07-24 | $2.00 | $2.00 | 826,800 | — | — |
| 2025-07-23 | $2.08 | $2.08 | 693,800 | — | — |
| 2025-07-22 | $2.08 | $2.08 | 560,000 | — | — |
| 2025-07-21 | $2.06 | $2.06 | 996,600 | — | — |
| 2025-07-18 | $2.18 | $2.18 | 862,100 | — | — |
| 2025-07-17 | $2.31 | $2.31 | 1,455,900 | — | — |
| 2025-07-16 | $2.41 | $2.41 | 685,300 | — | — |
| 2025-07-15 | $2.27 | $2.27 | 864,700 | — | — |
| 2025-07-14 | $2.32 | $2.32 | 1,227,100 | — | — |
| 2025-07-11 | $2.07 | $2.07 | 1,585,000 | — | — |
| 2025-07-10 | $2.02 | $2.02 | 923,700 | — | — |
| 2025-07-09 | $1.95 | $1.95 | 743,100 | — | — |
| 2025-07-08 | $1.89 | $1.89 | 616,900 | — | — |
| 2025-07-07 | $1.86 | $1.86 | 1,434,800 | — | — |
| 2025-07-03 | $1.78 | $1.78 | 595,800 | — | — |
| 2025-07-02 | $1.71 | $1.71 | 984,300 | — | — |
| 2025-07-01 | $1.58 | $1.58 | 674,500 | — | — |
| 2025-06-30 | $1.60 | $1.60 | 597,200 | — | — |
| 2025-06-27 | $1.60 | $1.60 | 2,905,400 | — | — |
| 2025-06-26 | $1.75 | $1.75 | 568,600 | — | — |
| 2025-06-25 | $1.80 | $1.80 | 2,274,300 | — | — |
| 2025-06-24 | $1.77 | $1.77 | 186,300 | — | — |
| 2025-06-23 | $1.68 | $1.68 | 330,900 | — | — |
| 2025-06-20 | $1.71 | $1.71 | 354,200 | — | — |
| 2025-06-18 | $1.68 | $1.68 | 466,400 | — | — |
| 2025-06-17 | $1.69 | $1.69 | 448,800 | — | — |
| 2025-06-16 | $1.77 | $1.77 | 483,600 | — | — |
| 2025-06-13 | $1.82 | $1.82 | 302,500 | — | — |
| 2025-06-12 | $1.84 | $1.84 | 948,700 | — | — |
| 2025-06-11 | $1.79 | $1.79 | 523,000 | — | — |
| 2025-06-10 | $1.84 | $1.84 | 1,106,400 | — | — |
| 2025-06-09 | $1.90 | $1.90 | 612,300 | — | — |
| 2025-06-06 | $1.90 | $1.90 | 664,300 | — | — |
| 2025-06-05 | $1.87 | $1.87 | 859,900 | — | — |
| 2025-06-04 | $1.91 | $1.91 | 704,800 | — | — |
| 2025-06-03 | $1.85 | $1.85 | 923,400 | — | — |
| 2025-06-02 | $1.77 | $1.77 | 1,800,100 | — | — |
| 2025-05-30 | $1.84 | $1.84 | 1,205,300 | — | — |
| 2025-05-29 | $1.80 | $1.80 | 1,364,000 | — | — |
| 2025-05-28 | $1.63 | $1.63 | 215,400 | — | — |
| 2025-05-27 | $1.61 | $1.61 | 763,600 | — | — |
| 2025-05-23 | $1.60 | $1.60 | 1,861,700 | — | — |
| 2025-05-22 | $1.64 | $1.64 | 869,600 | — | — |
| 2025-05-21 | $1.63 | $1.63 | 890,900 | — | — |
| 2025-05-20 | $1.70 | $1.70 | 598,500 | — | — |
| 2025-05-19 | $1.76 | $1.76 | 621,500 | — | — |
| 2025-05-16 | $1.75 | $1.75 | 320,900 | — | — |
| 2025-05-15 | $1.68 | $1.68 | 305,500 | — | — |
| 2025-05-14 | $1.75 | $1.75 | 933,800 | — | — |
| 2025-05-13 | $2.03 | $2.03 | 1,777,100 | — | — |
| 2025-05-12 | $1.59 | $1.59 | 755,000 | — | — |
| 2025-05-09 | $1.53 | $1.53 | 206,000 | — | — |
| 2025-05-08 | $1.44 | $1.44 | 165,500 | — | — |
| 2025-05-07 | $1.41 | $1.41 | 350,300 | — | — |
| 2025-05-06 | $1.43 | $1.43 | 288,000 | — | — |
| 2025-05-05 | $1.55 | $1.55 | 201,600 | — | — |
| 2025-05-02 | $1.55 | $1.55 | 229,100 | — | — |
| 2025-05-01 | $1.57 | $1.57 | 212,700 | — | — |
| 2025-04-30 | $1.57 | $1.57 | 326,800 | — | — |
| 2025-04-29 | $1.56 | $1.56 | 316,200 | — | — |
| 2025-04-28 | $1.48 | $1.48 | 202,500 | — | — |
| 2025-04-25 | $1.53 | $1.53 | 213,300 | — | — |
| 2025-04-24 | $1.55 | $1.55 | 212,800 | — | — |
| 2025-04-23 | $1.55 | $1.55 | 431,000 | — | — |
| 2025-04-22 | $1.50 | $1.50 | 296,700 | — | — |
| 2025-04-21 | $1.47 | $1.47 | 227,200 | — | — |
| 2025-04-17 | $1.45 | $1.45 | 307,100 | — | — |
| 2025-04-16 | $1.37 | $1.37 | 267,000 | — | — |
| 2025-04-15 | $1.39 | $1.39 | 259,500 | — | — |
| 2025-04-14 | $1.39 | $1.39 | 360,200 | — | — |
| 2025-04-11 | $1.38 | $1.38 | 493,200 | — | — |
| 2025-04-10 | $1.24 | $1.24 | 250,600 | — | — |
| 2025-04-09 | $1.20 | $1.20 | 628,300 | — | — |
| 2025-04-08 | $1.16 | $1.16 | 818,700 | — | — |
| 2025-04-07 | $1.14 | $1.14 | 452,000 | — | — |
| 2025-04-04 | $1.20 | $1.20 | 372,600 | — | — |
| 2025-04-03 | $1.21 | $1.21 | 247,800 | — | — |
| 2025-04-02 | $1.25 | $1.25 | 262,000 | — | — |
| 2025-04-01 | $1.22 | $1.22 | 332,800 | — | — |
| 2025-03-31 | $1.22 | $1.22 | 488,800 | — | — |
| 2025-03-28 | $1.32 | $1.32 | 284,800 | — | — |
| 2025-03-27 | $1.40 | $1.40 | 268,800 | — | — |
| 2025-03-26 | $1.29 | $1.29 | 420,900 | — | — |
| 2025-03-25 | $1.40 | $1.40 | 490,800 | — | — |
| 2025-03-24 | $1.50 | $1.50 | 1,268,900 | — | — |
| 2025-03-21 | $1.51 | $1.51 | 683,200 | — | — |
| 2025-03-20 | $1.48 | $1.48 | 173,500 | — | — |
| 2025-03-19 | $1.47 | $1.47 | 296,800 | — | — |
| 2025-03-18 | $1.49 | $1.49 | 302,400 | — | — |
| 2025-03-17 | $1.54 | $1.54 | 288,900 | — | — |
| 2025-03-14 | $1.57 | $1.57 | 351,000 | — | — |
| 2025-03-13 | $1.48 | $1.48 | 189,300 | — | — |
| 2025-03-12 | $1.54 | $1.54 | 260,400 | — | — |
| 2025-03-11 | $1.50 | $1.50 | 256,900 | — | — |
| 2025-03-10 | $1.41 | $1.41 | 237,900 | — | — |
| 2025-03-07 | $1.49 | $1.49 | 225,800 | — | — |
| 2025-03-06 | $1.51 | $1.51 | 263,200 | — | — |
| 2025-03-05 | $1.50 | $1.50 | 433,400 | — | — |
| 2025-03-04 | $1.47 | $1.47 | 272,300 | — | — |
| 2025-03-03 | $1.42 | $1.42 | 702,100 | — | — |
| 2025-02-28 | $1.50 | $1.50 | 1,317,100 | — | — |
| 2025-02-27 | $1.38 | $1.38 | 469,500 | — | — |
| 2025-02-26 | $1.50 | $1.50 | 396,300 | — | — |
| 2025-02-25 | $1.48 | $1.48 | 412,100 | — | — |
| 2025-02-24 | $1.52 | $1.52 | 501,800 | — | — |
| 2025-02-21 | $1.56 | $1.56 | 753,800 | — | — |
| 2025-02-20 | $1.64 | $1.64 | 435,700 | — | — |
| 2025-02-19 | $1.70 | $1.70 | 381,600 | — | — |
| 2025-02-18 | $1.71 | $1.71 | 697,300 | — | — |
| 2025-02-14 | $1.87 | $1.87 | 735,900 | — | — |
| 2025-02-13 | $1.84 | $1.84 | 406,000 | — | — |
| 2025-02-12 | $1.74 | $1.74 | 589,100 | — | — |
| 2025-02-11 | $1.67 | $1.67 | 422,700 | — | — |
| 2025-02-10 | $1.69 | $1.69 | 661,900 | — | — |
| 2025-02-07 | $1.71 | $1.71 | 430,000 | — | — |
| 2025-02-06 | $1.73 | $1.73 | 674,000 | — | — |
| 2025-02-05 | $1.76 | $1.76 | 803,100 | — | — |
| 2025-02-04 | $1.83 | $1.83 | 594,000 | — | — |
| 2025-02-03 | $1.85 | $1.85 | 1,401,700 | — | — |
| 2025-01-31 | $2.06 | $2.06 | 1,200,500 | — | — |
| 2025-01-30 | $2.02 | $2.02 | 468,900 | — | — |
| 2025-01-29 | $1.99 | $1.99 | 466,600 | — | — |
| 2025-01-28 | $1.95 | $1.95 | 501,200 | — | — |
| 2025-01-27 | $1.88 | $1.88 | 825,600 | — | — |
| 2025-01-24 | $1.99 | $1.99 | 563,100 | — | — |
| 2025-01-23 | $2.04 | $2.04 | 665,600 | — | — |
| 2025-01-22 | $2.09 | $2.09 | 1,309,700 | — | — |
| 2025-01-21 | $2.30 | $2.30 | 1,070,900 | — | — |
| 2025-01-17 | $2.23 | $2.23 | 1,069,900 | — | — |
| 2025-01-16 | $2.19 | $2.19 | 2,355,600 | — | — |
| 2025-01-15 | $2.30 | $2.30 | 559,600 | — | — |
| 2025-01-14 | $2.16 | $2.16 | 383,600 | — | — |
| 2025-01-13 | $2.29 | $2.29 | 572,700 | — | — |
| 2025-01-10 | $2.37 | $2.37 | 743,100 | — | — |
| 2025-01-08 | $2.18 | $2.18 | 692,300 | — | — |
| 2025-01-07 | $2.30 | $2.30 | 1,029,000 | — | — |
| 2025-01-06 | $2.37 | $2.37 | 1,790,300 | — | — |
| 2025-01-03 | $2.24 | $2.24 | 1,479,500 | — | — |
| 2025-01-02 | $2.06 | $2.06 | 1,886,900 | — | — |