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
- 2017-02-07 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 | $1.71 | $1.71 | 357,900 | — | — |
| 2025-12-30 | $1.74 | $1.74 | 204,000 | — | — |
| 2025-12-29 | $1.77 | $1.77 | 261,500 | — | — |
| 2025-12-26 | $1.83 | $1.83 | 135,100 | — | — |
| 2025-12-24 | $1.83 | $1.83 | 91,500 | — | — |
| 2025-12-23 | $1.83 | $1.83 | 206,400 | — | — |
| 2025-12-22 | $1.82 | $1.82 | 213,700 | — | — |
| 2025-12-19 | $1.86 | $1.86 | 648,400 | — | — |
| 2025-12-18 | $1.95 | $1.95 | 271,700 | — | — |
| 2025-12-17 | $1.99 | $1.99 | 313,300 | — | — |
| 2025-12-16 | $2.03 | $2.03 | 341,300 | — | — |
| 2025-12-15 | $1.99 | $1.99 | 248,900 | — | — |
| 2025-12-12 | $1.98 | $1.98 | 325,900 | — | — |
| 2025-12-11 | $1.98 | $1.98 | 589,500 | — | — |
| 2025-12-10 | $2.08 | $2.08 | 716,800 | — | — |
| 2025-12-09 | $2.00 | $2.00 | 234,300 | — | — |
| 2025-12-08 | $1.93 | $1.93 | 134,200 | — | — |
| 2025-12-05 | $1.93 | $1.93 | 469,800 | — | — |
| 2025-12-04 | $1.94 | $1.94 | 265,900 | — | — |
| 2025-12-03 | $1.92 | $1.92 | 448,000 | — | — |
| 2025-12-02 | $1.83 | $1.83 | 222,300 | — | — |
| 2025-12-01 | $1.81 | $1.81 | 238,500 | — | — |
| 2025-11-28 | $1.84 | $1.84 | 166,200 | — | — |
| 2025-11-26 | $1.80 | $1.80 | 305,500 | — | — |
| 2025-11-25 | $1.77 | $1.77 | 223,200 | — | — |
| 2025-11-24 | $1.76 | $1.76 | 318,300 | — | — |
| 2025-11-21 | $1.72 | $1.72 | 456,000 | — | — |
| 2025-11-20 | $1.62 | $1.62 | 473,600 | — | — |
| 2025-11-19 | $1.70 | $1.70 | 471,000 | — | — |
| 2025-11-18 | $1.86 | $1.86 | 335,600 | — | — |
| 2025-11-17 | $1.89 | $1.89 | 678,900 | — | — |
| 2025-11-14 | $1.79 | $1.79 | 283,800 | — | — |
| 2025-11-13 | $1.82 | $1.82 | 387,900 | — | — |
| 2025-11-12 | $1.87 | $1.87 | 820,300 | — | — |
| 2025-11-11 | $1.84 | $1.84 | 515,000 | — | — |
| 2025-11-10 | $1.73 | $1.73 | 920,000 | — | — |
| 2025-11-07 | $1.63 | $1.63 | 386,000 | — | — |
| 2025-11-06 | $1.62 | $1.62 | 484,400 | — | — |
| 2025-11-05 | $1.66 | $1.66 | 317,900 | — | — |
| 2025-11-04 | $1.60 | $1.60 | 279,200 | — | — |
| 2025-11-03 | $1.58 | $1.58 | 331,900 | — | — |
| 2025-10-31 | $1.60 | $1.60 | 330,100 | — | — |
| 2025-10-30 | $1.57 | $1.57 | 402,200 | — | — |
| 2025-10-29 | $1.60 | $1.60 | 975,900 | — | — |
| 2025-10-28 | $1.55 | $1.55 | 313,400 | — | — |
| 2025-10-27 | $1.57 | $1.57 | 318,800 | — | — |
| 2025-10-24 | $1.63 | $1.63 | 357,400 | — | — |
| 2025-10-23 | $1.56 | $1.56 | 336,100 | — | — |
| 2025-10-22 | $1.53 | $1.53 | 329,300 | — | — |
| 2025-10-21 | $1.50 | $1.50 | 194,400 | — | — |
| 2025-10-20 | $1.53 | $1.53 | 317,100 | — | — |
| 2025-10-17 | $1.53 | $1.53 | 254,500 | — | — |
| 2025-10-16 | $1.56 | $1.56 | 252,900 | — | — |
| 2025-10-15 | $1.52 | $1.52 | 242,800 | — | — |
| 2025-10-14 | $1.53 | $1.53 | 240,300 | — | — |
| 2025-10-13 | $1.52 | $1.52 | 433,000 | — | — |
| 2025-10-10 | $1.45 | $1.45 | 394,200 | — | — |
| 2025-10-09 | $1.57 | $1.57 | 297,100 | — | — |
| 2025-10-08 | $1.59 | $1.59 | 566,100 | — | — |
| 2025-10-07 | $1.48 | $1.48 | 533,100 | — | — |
| 2025-10-06 | $1.45 | $1.45 | 289,700 | — | — |
| 2025-10-03 | $1.47 | $1.47 | 249,200 | — | — |
| 2025-10-02 | $1.45 | $1.45 | 312,400 | — | — |
| 2025-10-01 | $1.45 | $1.45 | 283,800 | — | — |
| 2025-09-30 | $1.48 | $1.48 | 796,200 | — | — |
| 2025-09-29 | $1.44 | $1.44 | 1,681,000 | — | — |
| 2025-09-26 | $1.44 | $1.44 | 377,400 | — | — |
| 2025-09-25 | $1.50 | $1.50 | 1,233,100 | — | — |
| 2025-09-24 | $1.45 | $1.45 | 1,367,200 | — | — |
| 2025-09-23 | $1.47 | $1.47 | 1,018,300 | — | — |
| 2025-09-22 | $1.47 | $1.47 | 814,400 | — | — |
| 2025-09-19 | $1.44 | $1.44 | 1,556,900 | — | — |
| 2025-09-18 | $1.43 | $1.43 | 535,200 | — | — |
| 2025-09-17 | $1.42 | $1.42 | 511,500 | — | — |
| 2025-09-16 | $1.43 | $1.43 | 719,100 | — | — |
| 2025-09-15 | $1.42 | $1.42 | 672,100 | — | — |
| 2025-09-12 | $1.52 | $1.52 | 315,600 | — | — |
| 2025-09-11 | $1.60 | $1.60 | 986,200 | — | — |
| 2025-09-10 | $1.51 | $1.51 | 772,600 | — | — |
| 2025-09-09 | $1.44 | $1.44 | 226,500 | — | — |
| 2025-09-08 | $1.44 | $1.44 | 356,800 | — | — |
| 2025-09-05 | $1.44 | $1.44 | 593,100 | — | — |
| 2025-09-04 | $1.53 | $1.53 | 425,000 | — | — |
| 2025-09-03 | $1.48 | $1.48 | 403,500 | — | — |
| 2025-09-02 | $1.42 | $1.42 | 295,200 | — | — |
| 2025-08-29 | $1.43 | $1.43 | 395,800 | — | — |
| 2025-08-28 | $1.44 | $1.44 | 406,100 | — | — |
| 2025-08-27 | $1.50 | $1.50 | 450,800 | — | — |
| 2025-08-26 | $1.47 | $1.47 | 286,700 | — | — |
| 2025-08-25 | $1.43 | $1.43 | 244,800 | — | — |
| 2025-08-22 | $1.48 | $1.48 | 493,200 | — | — |
| 2025-08-21 | $1.41 | $1.41 | 187,500 | — | — |
| 2025-08-20 | $1.39 | $1.39 | 602,300 | — | — |
| 2025-08-19 | $1.35 | $1.35 | 588,500 | — | — |
| 2025-08-18 | $1.36 | $1.36 | 605,100 | — | — |
| 2025-08-15 | $1.31 | $1.31 | 653,000 | — | — |
| 2025-08-14 | $1.28 | $1.28 | 538,300 | — | — |
| 2025-08-13 | $1.28 | $1.28 | 429,800 | — | — |
| 2025-08-12 | $1.25 | $1.25 | 795,100 | — | — |
| 2025-08-11 | $1.16 | $1.16 | 408,500 | — | — |
| 2025-08-08 | $1.14 | $1.14 | 289,600 | — | — |
| 2025-08-07 | $1.13 | $1.13 | 550,600 | — | — |
| 2025-08-06 | $1.18 | $1.18 | 405,800 | — | — |
| 2025-08-05 | $1.20 | $1.20 | 576,700 | — | — |
| 2025-08-04 | $1.12 | $1.12 | 263,300 | — | — |
| 2025-08-01 | $1.12 | $1.12 | 443,600 | — | — |
| 2025-07-31 | $1.18 | $1.18 | 521,300 | — | — |
| 2025-07-30 | $1.15 | $1.15 | 401,000 | — | — |
| 2025-07-29 | $1.21 | $1.21 | 417,600 | — | — |
| 2025-07-28 | $1.16 | $1.16 | 885,300 | — | — |
| 2025-07-25 | $1.23 | $1.23 | 355,900 | — | — |
| 2025-07-24 | $1.28 | $1.28 | 345,900 | — | — |
| 2025-07-23 | $1.34 | $1.34 | 391,000 | — | — |
| 2025-07-22 | $1.26 | $1.26 | 400,900 | — | — |
| 2025-07-21 | $1.25 | $1.25 | 354,400 | — | — |
| 2025-07-18 | $1.24 | $1.24 | 462,800 | — | — |
| 2025-07-17 | $1.22 | $1.22 | 540,900 | — | — |
| 2025-07-16 | $1.20 | $1.20 | 1,000,700 | — | — |
| 2025-07-15 | $1.09 | $1.09 | 453,400 | — | — |
| 2025-07-14 | $1.16 | $1.16 | 612,700 | — | — |
| 2025-07-11 | $1.21 | $1.21 | 697,000 | — | — |
| 2025-07-10 | $1.24 | $1.24 | 749,000 | — | — |
| 2025-07-09 | $1.21 | $1.21 | 671,500 | — | — |
| 2025-07-08 | $1.26 | $1.26 | 752,900 | — | — |
| 2025-07-07 | $1.30 | $1.30 | 1,246,100 | — | — |
| 2025-07-03 | $1.31 | $1.31 | 189,800 | — | — |
| 2025-07-02 | $1.31 | $1.31 | 405,600 | — | — |
| 2025-07-01 | $1.27 | $1.27 | 274,200 | — | — |
| 2025-06-30 | $1.28 | $1.28 | 323,200 | — | — |
| 2025-06-27 | $1.30 | $1.30 | 714,500 | — | — |
| 2025-06-26 | $1.30 | $1.30 | 264,000 | — | — |
| 2025-06-25 | $1.29 | $1.29 | 712,100 | — | — |
| 2025-06-24 | $1.33 | $1.33 | 364,700 | — | — |
| 2025-06-23 | $1.35 | $1.35 | 610,700 | — | — |
| 2025-06-20 | $1.37 | $1.37 | 1,010,200 | — | — |
| 2025-06-18 | $1.39 | $1.39 | 371,300 | — | — |
| 2025-06-17 | $1.37 | $1.37 | 258,200 | — | — |
| 2025-06-16 | $1.41 | $1.41 | 835,100 | — | — |
| 2025-06-13 | $1.38 | $1.38 | 552,200 | — | — |
| 2025-06-12 | $1.45 | $1.45 | 726,900 | — | — |
| 2025-06-11 | $1.47 | $1.47 | 559,800 | — | — |
| 2025-06-10 | $1.53 | $1.53 | 1,534,200 | — | — |
| 2025-06-09 | $1.36 | $1.36 | 504,700 | — | — |
| 2025-06-06 | $1.32 | $1.32 | 448,600 | — | — |
| 2025-06-05 | $1.32 | $1.32 | 500,300 | — | — |
| 2025-06-04 | $1.36 | $1.36 | 521,000 | — | — |
| 2025-06-03 | $1.36 | $1.36 | 820,300 | — | — |
| 2025-06-02 | $1.35 | $1.35 | 1,250,500 | — | — |
| 2025-05-30 | $1.45 | $1.45 | 645,900 | — | — |
| 2025-05-29 | $1.56 | $1.56 | 1,063,000 | — | — |
| 2025-05-28 | $1.68 | $1.68 | 355,700 | — | — |
| 2025-05-27 | $1.72 | $1.72 | 584,600 | — | — |
| 2025-05-23 | $1.67 | $1.67 | 317,000 | — | — |
| 2025-05-22 | $1.64 | $1.64 | 362,500 | — | — |
| 2025-05-21 | $1.66 | $1.66 | 638,700 | — | — |
| 2025-05-20 | $1.81 | $1.81 | 430,500 | — | — |
| 2025-05-19 | $1.91 | $1.91 | 432,500 | — | — |
| 2025-05-16 | $1.92 | $1.92 | 430,500 | — | — |
| 2025-05-15 | $2.02 | $2.02 | 583,200 | — | — |
| 2025-05-14 | $2.00 | $2.00 | 658,300 | — | — |
| 2025-05-13 | $2.01 | $2.01 | 536,500 | — | — |
| 2025-05-12 | $2.00 | $2.00 | 439,600 | — | — |
| 2025-05-09 | $1.99 | $1.99 | 620,500 | — | — |
| 2025-05-08 | $2.01 | $2.01 | 490,900 | — | — |
| 2025-05-07 | $2.03 | $2.03 | 379,400 | — | — |
| 2025-05-06 | $2.02 | $2.02 | 523,200 | — | — |
| 2025-05-05 | $2.00 | $2.00 | 460,300 | — | — |
| 2025-05-02 | $2.09 | $2.09 | 931,500 | — | — |
| 2025-05-01 | $1.96 | $1.96 | 535,100 | — | — |
| 2025-04-30 | $1.97 | $1.97 | 1,443,200 | — | — |
| 2025-04-29 | $1.88 | $1.88 | 716,800 | — | — |
| 2025-04-28 | $1.85 | $1.85 | 647,900 | — | — |
| 2025-04-25 | $1.78 | $1.78 | 724,700 | — | — |
| 2025-04-24 | $1.86 | $1.86 | 517,500 | — | — |
| 2025-04-23 | $1.85 | $1.85 | 853,600 | — | — |
| 2025-04-22 | $1.80 | $1.80 | 1,380,600 | — | — |
| 2025-04-21 | $1.56 | $1.56 | 699,400 | — | — |
| 2025-04-17 | $1.43 | $1.43 | 360,200 | — | — |
| 2025-04-16 | $1.36 | $1.36 | 345,600 | — | — |
| 2025-04-15 | $1.35 | $1.35 | 219,100 | — | — |
| 2025-04-14 | $1.33 | $1.33 | 218,800 | — | — |
| 2025-04-11 | $1.33 | $1.33 | 142,300 | — | — |
| 2025-04-10 | $1.28 | $1.28 | 573,100 | — | — |
| 2025-04-09 | $1.32 | $1.32 | 449,500 | — | — |
| 2025-04-08 | $1.25 | $1.25 | 486,800 | — | — |
| 2025-04-07 | $1.30 | $1.30 | 323,800 | — | — |
| 2025-04-04 | $1.31 | $1.31 | 805,500 | — | — |
| 2025-04-03 | $1.34 | $1.34 | 623,000 | — | — |
| 2025-04-02 | $1.40 | $1.40 | 270,300 | — | — |
| 2025-04-01 | $1.37 | $1.37 | 203,500 | — | — |
| 2025-03-31 | $1.38 | $1.38 | 513,300 | — | — |
| 2025-03-28 | $1.38 | $1.38 | 247,900 | — | — |
| 2025-03-27 | $1.41 | $1.41 | 239,400 | — | — |
| 2025-03-26 | $1.46 | $1.46 | 215,100 | — | — |
| 2025-03-25 | $1.47 | $1.47 | 258,600 | — | — |
| 2025-03-24 | $1.50 | $1.50 | 274,300 | — | — |
| 2025-03-21 | $1.44 | $1.44 | 966,100 | — | — |
| 2025-03-20 | $1.40 | $1.40 | 186,800 | — | — |
| 2025-03-19 | $1.42 | $1.42 | 265,200 | — | — |
| 2025-03-18 | $1.40 | $1.40 | 652,100 | — | — |
| 2025-03-17 | $1.43 | $1.43 | 617,000 | — | — |
| 2025-03-14 | $1.46 | $1.46 | 363,700 | — | — |
| 2025-03-13 | $1.41 | $1.41 | 428,700 | — | — |
| 2025-03-12 | $1.46 | $1.46 | 462,100 | — | — |
| 2025-03-11 | $1.43 | $1.43 | 403,200 | — | — |
| 2025-03-10 | $1.39 | $1.39 | 472,200 | — | — |
| 2025-03-07 | $1.40 | $1.40 | 1,724,600 | — | — |
| 2025-03-06 | $1.46 | $1.46 | 560,100 | — | — |
| 2025-03-05 | $1.52 | $1.52 | 487,500 | — | — |
| 2025-03-04 | $1.48 | $1.48 | 797,700 | — | — |
| 2025-03-03 | $1.48 | $1.48 | 974,500 | — | — |
| 2025-02-28 | $1.60 | $1.60 | 1,461,700 | — | — |
| 2025-02-27 | $1.60 | $1.60 | 764,300 | — | — |
| 2025-02-26 | $1.63 | $1.63 | 1,007,200 | — | — |
| 2025-02-25 | $1.64 | $1.64 | 716,900 | — | — |
| 2025-02-24 | $1.72 | $1.72 | 1,530,200 | — | — |
| 2025-02-21 | $1.76 | $1.76 | 738,500 | — | — |
| 2025-02-20 | $1.83 | $1.83 | 454,900 | — | — |
| 2025-02-19 | $1.87 | $1.87 | 603,600 | — | — |
| 2025-02-18 | $1.88 | $1.88 | 1,000,600 | — | — |
| 2025-02-14 | $1.84 | $1.84 | 598,400 | — | — |
| 2025-02-13 | $1.77 | $1.77 | 805,000 | — | — |
| 2025-02-12 | $1.80 | $1.80 | 754,100 | — | — |
| 2025-02-11 | $1.78 | $1.78 | 732,600 | — | — |
| 2025-02-10 | $1.79 | $1.79 | 639,800 | — | — |
| 2025-02-07 | $1.78 | $1.78 | 906,600 | — | — |
| 2025-02-06 | $1.77 | $1.77 | 897,500 | — | — |
| 2025-02-05 | $1.75 | $1.75 | 760,500 | — | — |
| 2025-02-04 | $1.77 | $1.77 | 950,700 | — | — |
| 2025-02-03 | $1.75 | $1.75 | 964,600 | — | — |
| 2025-01-31 | $1.75 | $1.75 | 1,468,900 | — | — |
| 2025-01-30 | $1.73 | $1.73 | 1,531,300 | — | — |
| 2025-01-29 | $1.58 | $1.58 | 784,800 | — | — |
| 2025-01-28 | $1.54 | $1.54 | 2,663,800 | — | — |
| 2025-01-27 | $1.60 | $1.60 | 914,500 | — | — |
| 2025-01-24 | $1.58 | $1.58 | 1,641,400 | — | — |
| 2025-01-23 | $1.69 | $1.69 | 1,579,800 | — | — |
| 2025-01-22 | $1.63 | $1.63 | 2,541,900 | — | — |
| 2025-01-21 | $1.68 | $1.68 | 5,550,500 | — | — |
| 2025-01-17 | $1.50 | $1.50 | 848,000 | — | — |
| 2025-01-16 | $1.42 | $1.42 | 1,129,000 | — | — |
| 2025-01-15 | $1.38 | $1.38 | 648,100 | — | — |
| 2025-01-14 | $1.32 | $1.32 | 786,600 | — | — |
| 2025-01-13 | $1.38 | $1.38 | 977,000 | — | — |
| 2025-01-10 | $1.36 | $1.36 | 842,500 | — | — |
| 2025-01-08 | $1.30 | $1.30 | 1,343,200 | — | — |
| 2025-01-07 | $1.34 | $1.34 | 1,916,000 | — | — |
| 2025-01-06 | $1.34 | $1.34 | 2,394,400 | — | — |
| 2025-01-03 | $1.22 | $1.22 | 1,013,000 | — | — |
| 2025-01-02 | $1.17 | $1.17 | 1,506,400 | — | — |