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
- 2020-09-25 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 | $2.90 | $2.90 | 219,100 | — | — |
| 2025-12-30 | $2.84 | $2.84 | 529,700 | — | — |
| 2025-12-29 | $2.94 | $2.94 | 1,558,200 | — | — |
| 2025-12-26 | $2.45 | $2.45 | 267,200 | — | — |
| 2025-12-24 | $2.23 | $2.23 | 107,900 | — | — |
| 2025-12-23 | $2.19 | $2.19 | 313,800 | — | — |
| 2025-12-22 | $2.26 | $2.26 | 571,600 | — | — |
| 2025-12-19 | $2.14 | $2.14 | 621,800 | — | — |
| 2025-12-18 | $1.92 | $1.92 | 169,900 | — | — |
| 2025-12-17 | $1.95 | $1.95 | 885,200 | — | — |
| 2025-12-16 | $1.99 | $1.99 | 993,700 | — | — |
| 2025-12-15 | $1.94 | $1.94 | 1,107,600 | — | — |
| 2025-12-12 | $1.71 | $1.71 | 341,400 | — | — |
| 2025-12-11 | $1.63 | $1.63 | 160,900 | — | — |
| 2025-12-10 | $1.65 | $1.65 | 235,300 | — | — |
| 2025-12-09 | $1.70 | $1.70 | 631,200 | — | — |
| 2025-12-08 | $1.46 | $1.46 | 206,700 | — | — |
| 2025-12-05 | $1.46 | $1.46 | 292,800 | — | — |
| 2025-12-04 | $1.54 | $1.54 | 292,100 | — | — |
| 2025-12-03 | $1.38 | $1.38 | 264,200 | — | — |
| 2025-12-02 | $1.35 | $1.35 | 477,800 | — | — |
| 2025-12-01 | $1.55 | $1.55 | 253,800 | — | — |
| 2025-11-28 | $1.68 | $1.68 | 370,900 | — | — |
| 2025-11-26 | $1.67 | $1.67 | 296,700 | — | — |
| 2025-11-25 | $1.59 | $1.59 | 802,900 | — | — |
| 2025-11-24 | $1.40 | $1.40 | 577,700 | — | — |
| 2025-11-21 | $1.67 | $1.67 | 429,800 | — | — |
| 2025-11-20 | $1.60 | $1.60 | 296,800 | — | — |
| 2025-11-19 | $1.67 | $1.67 | 248,100 | — | — |
| 2025-11-18 | $1.68 | $1.68 | 682,600 | — | — |
| 2025-11-17 | $1.65 | $1.65 | 701,400 | — | — |
| 2025-11-14 | $1.52 | $1.52 | 572,400 | — | — |
| 2025-11-13 | $1.51 | $1.51 | 817,300 | — | — |
| 2025-11-12 | $1.47 | $1.47 | 701,300 | — | — |
| 2025-11-11 | $1.35 | $1.35 | 611,700 | — | — |
| 2025-11-10 | $1.26 | $1.26 | 516,200 | — | — |
| 2025-11-07 | $1.19 | $1.19 | 1,091,500 | — | — |
| 2025-11-06 | $1.35 | $1.35 | 1,153,200 | — | — |
| 2025-11-05 | $1.39 | $1.39 | 3,057,500 | — | — |
| 2025-11-04 | $1.76 | $1.76 | 26,527,600 | — | — |
| 2025-11-03 | $3.98 | $3.98 | 34,568,300 | — | — |
| 2025-10-31 | $1.59 | $1.59 | 111,400 | — | — |
| 2025-10-30 | $1.57 | $1.57 | 141,500 | — | — |
| 2025-10-29 | $1.58 | $1.58 | 177,000 | — | — |
| 2025-10-28 | $1.54 | $1.54 | 125,500 | — | — |
| 2025-10-27 | $1.71 | $1.71 | 269,700 | — | — |
| 2025-10-24 | $1.62 | $1.62 | 227,500 | — | — |
| 2025-10-23 | $1.50 | $1.50 | 115,900 | — | — |
| 2025-10-22 | $1.58 | $1.58 | 380,200 | — | — |
| 2025-10-21 | $1.64 | $1.64 | 1,229,000 | — | — |
| 2025-10-20 | $1.29 | $1.29 | 179,800 | — | — |
| 2025-10-17 | $1.19 | $1.19 | 174,100 | — | — |
| 2025-10-16 | $1.31 | $1.31 | 106,700 | — | — |
| 2025-10-15 | $1.36 | $1.36 | 211,200 | — | — |
| 2025-10-14 | $1.30 | $1.30 | 76,300 | — | — |
| 2025-10-13 | $1.25 | $1.25 | 89,100 | — | — |
| 2025-10-10 | $1.26 | $1.26 | 547,300 | — | — |
| 2025-10-09 | $1.40 | $1.40 | 177,800 | — | — |
| 2025-10-08 | $1.42 | $1.42 | 240,900 | — | — |
| 2025-10-07 | $1.44 | $1.44 | 58,500 | — | — |
| 2025-10-06 | $1.46 | $1.46 | 261,800 | — | — |
| 2025-10-03 | $1.47 | $1.47 | 282,000 | — | — |
| 2025-10-02 | $1.44 | $1.44 | 236,000 | — | — |
| 2025-10-01 | $1.51 | $1.51 | 266,400 | — | — |
| 2025-09-30 | $1.44 | $1.44 | 340,300 | — | — |
| 2025-09-29 | $1.37 | $1.37 | 1,488,300 | — | — |
| 2025-09-26 | $1.50 | $1.50 | 735,000 | — | — |
| 2025-09-25 | $1.22 | $1.22 | 112,800 | — | — |
| 2025-09-24 | $1.17 | $1.17 | 181,100 | — | — |
| 2025-09-23 | $1.03 | $1.03 | 299,600 | — | — |
| 2025-09-22 | $1.01 | $1.01 | 180,300 | — | — |
| 2025-09-19 | $0.99 | $0.98 | 252,600 | — | — |
| 2025-09-18 | $1.01 | $1.01 | 134,900 | — | — |
| 2025-09-17 | $1.04 | $1.04 | 99,800 | — | — |
| 2025-09-16 | $1.16 | $1.16 | 266,600 | — | — |
| 2025-09-15 | $1.11 | $1.11 | 71,200 | — | — |
| 2025-09-12 | $1.13 | $1.13 | 183,200 | — | — |
| 2025-09-11 | $1.21 | $1.21 | 162,800 | — | — |
| 2025-09-10 | $1.19 | $1.19 | 109,600 | — | — |
| 2025-09-09 | $1.19 | $1.19 | 166,300 | — | — |
| 2025-09-08 | $1.25 | $1.25 | 168,500 | — | — |
| 2025-09-05 | $1.23 | $1.23 | 90,700 | — | — |
| 2025-09-04 | $1.14 | $1.14 | 52,200 | — | — |
| 2025-09-03 | $1.22 | $1.22 | 256,000 | — | — |
| 2025-09-02 | $1.13 | $1.13 | 74,200 | — | — |
| 2025-08-29 | $1.21 | $1.21 | 222,200 | — | — |
| 2025-08-28 | $1.31 | $1.31 | 196,900 | — | — |
| 2025-08-27 | $1.28 | $1.28 | 417,200 | — | — |
| 2025-08-26 | $1.22 | $1.22 | 206,900 | — | — |
| 2025-08-25 | $1.27 | $1.27 | 634,200 | — | — |
| 2025-08-22 | $1.24 | $1.24 | 494,200 | — | — |
| 2025-08-21 | $1.10 | $1.10 | 419,200 | — | — |
| 2025-08-20 | $1.05 | $1.05 | 385,400 | — | — |
| 2025-08-19 | $0.89 | $0.89 | 81,100 | — | — |
| 2025-08-18 | $0.94 | $0.94 | 64,600 | — | — |
| 2025-08-15 | $0.87 | $0.87 | 80,900 | — | — |
| 2025-08-14 | $0.95 | $0.95 | 221,500 | — | — |
| 2025-08-13 | $0.91 | $0.91 | 138,200 | — | — |
| 2025-08-12 | $0.84 | $0.84 | 191,700 | — | — |
| 2025-08-11 | $0.83 | $0.83 | 97,600 | — | — |
| 2025-08-08 | $0.86 | $0.86 | 60,900 | — | — |
| 2025-08-07 | $0.86 | $0.86 | 161,900 | — | — |
| 2025-08-06 | $0.85 | $0.85 | 107,900 | — | — |
| 2025-08-05 | $0.84 | $0.84 | 37,800 | — | — |
| 2025-08-04 | $0.85 | $0.85 | 69,800 | — | — |
| 2025-08-01 | $0.83 | $0.83 | 74,600 | — | — |
| 2025-07-31 | $0.78 | $0.78 | 168,800 | — | — |
| 2025-07-30 | $0.82 | $0.82 | 63,200 | — | — |
| 2025-07-29 | $0.83 | $0.83 | 396,700 | — | — |
| 2025-07-28 | $0.85 | $0.85 | 421,800 | — | — |
| 2025-07-25 | $0.93 | $0.93 | 187,000 | — | — |
| 2025-07-24 | $0.91 | $0.91 | 75,500 | — | — |
| 2025-07-23 | $0.91 | $0.91 | 54,500 | — | — |
| 2025-07-22 | $0.86 | $0.86 | 26,400 | — | — |
| 2025-07-21 | $0.84 | $0.84 | 99,000 | — | — |
| 2025-07-18 | $0.81 | $0.81 | 49,400 | — | — |
| 2025-07-17 | $0.82 | $0.82 | 64,300 | — | — |
| 2025-07-16 | $0.82 | $0.82 | 46,000 | — | — |
| 2025-07-15 | $0.82 | $0.82 | 90,200 | — | — |
| 2025-07-14 | $0.82 | $0.82 | 79,600 | — | — |
| 2025-07-11 | $0.82 | $0.82 | 161,900 | — | — |
| 2025-07-10 | $0.89 | $0.89 | 133,600 | — | — |
| 2025-07-09 | $0.88 | $0.88 | 101,600 | — | — |
| 2025-07-08 | $0.84 | $0.84 | 196,300 | — | — |
| 2025-07-07 | $0.81 | $0.81 | 45,400 | — | — |
| 2025-07-03 | $0.79 | $0.79 | 87,100 | — | — |
| 2025-07-02 | $0.80 | $0.80 | 60,500 | — | — |
| 2025-07-01 | $0.80 | $0.80 | 99,200 | — | — |
| 2025-06-30 | $0.81 | $0.81 | 111,700 | — | — |
| 2025-06-27 | $0.79 | $0.79 | 1,849,800 | — | — |
| 2025-06-26 | $0.86 | $0.86 | 170,800 | — | — |
| 2025-06-25 | $0.86 | $0.86 | 169,500 | — | — |
| 2025-06-24 | $0.88 | $0.88 | 68,000 | — | — |
| 2025-06-23 | $0.84 | $0.84 | 70,000 | — | — |
| 2025-06-20 | $0.86 | $0.86 | 108,700 | — | — |
| 2025-06-18 | $0.86 | $0.86 | 170,100 | — | — |
| 2025-06-17 | $0.93 | $0.93 | 61,400 | — | — |
| 2025-06-16 | $0.97 | $0.97 | 51,200 | — | — |
| 2025-06-13 | $0.96 | $0.96 | 71,200 | — | — |
| 2025-06-12 | $1.04 | $1.04 | 87,400 | — | — |
| 2025-06-11 | $1.10 | $1.10 | 224,000 | — | — |
| 2025-06-10 | $1.08 | $1.08 | 385,700 | — | — |
| 2025-06-09 | $1.18 | $1.18 | 368,500 | — | — |
| 2025-06-06 | $1.03 | $1.03 | 122,500 | — | — |
| 2025-06-05 | $0.98 | $0.98 | 82,400 | — | — |
| 2025-06-04 | $1.00 | $1.00 | 154,800 | — | — |
| 2025-06-03 | $0.94 | $0.94 | 203,600 | — | — |
| 2025-06-02 | $0.91 | $0.91 | 97,900 | — | — |
| 2025-05-30 | $0.89 | $0.89 | 69,700 | — | — |
| 2025-05-29 | $0.90 | $0.90 | 41,500 | — | — |
| 2025-05-28 | $0.87 | $0.87 | 383,000 | — | — |
| 2025-05-27 | $0.80 | $0.80 | 590,000 | — | — |
| 2025-05-23 | $0.89 | $0.89 | 74,200 | — | — |
| 2025-05-22 | $0.90 | $0.90 | 13,100 | — | — |
| 2025-05-21 | $0.91 | $0.91 | 67,400 | — | — |
| 2025-05-20 | $0.98 | $0.98 | 93,700 | — | — |
| 2025-05-19 | $0.92 | $0.92 | 137,200 | — | — |
| 2025-05-16 | $0.88 | $0.88 | 139,900 | — | — |
| 2025-05-15 | $0.94 | $0.94 | 122,600 | — | — |
| 2025-05-14 | $0.90 | $0.90 | 152,400 | — | — |
| 2025-05-13 | $1.00 | $1.00 | 367,900 | — | — |
| 2025-05-12 | $0.88 | $0.88 | 58,800 | — | — |
| 2025-05-09 | $0.78 | $0.78 | 76,700 | — | — |
| 2025-05-08 | $0.82 | $0.82 | 73,500 | — | — |
| 2025-05-07 | $0.76 | $0.76 | 54,900 | — | — |
| 2025-05-06 | $0.80 | $0.80 | 108,200 | — | — |
| 2025-05-05 | $0.82 | $0.82 | 40,500 | — | — |
| 2025-05-02 | $0.89 | $0.89 | 85,000 | — | — |
| 2025-05-01 | $0.92 | $0.92 | 82,700 | — | — |
| 2025-04-30 | $0.96 | $0.96 | 142,400 | — | — |
| 2025-04-29 | $0.90 | $0.90 | 52,800 | — | — |
| 2025-04-28 | $0.89 | $0.89 | 43,200 | — | — |
| 2025-04-25 | $0.90 | $0.90 | 109,800 | — | — |
| 2025-04-24 | $0.86 | $0.86 | 115,000 | — | — |
| 2025-04-23 | $0.88 | $0.88 | 99,100 | — | — |
| 2025-04-22 | $0.94 | $0.94 | 183,600 | — | — |
| 2025-04-21 | $0.80 | $0.80 | 76,800 | — | — |
| 2025-04-17 | $0.81 | $0.81 | 205,900 | — | — |
| 2025-04-16 | $0.77 | $0.77 | 160,900 | — | — |
| 2025-04-15 | $0.75 | $0.75 | 133,600 | — | — |
| 2025-04-14 | $0.69 | $0.69 | 166,500 | — | — |
| 2025-04-11 | $0.71 | $0.71 | 191,400 | — | — |
| 2025-04-10 | $0.64 | $0.64 | 147,600 | — | — |
| 2025-04-09 | $0.67 | $0.67 | 163,300 | — | — |
| 2025-04-08 | $0.61 | $0.61 | 197,200 | — | — |
| 2025-04-07 | $0.65 | $0.65 | 281,300 | — | — |
| 2025-04-04 | $0.68 | $0.68 | 195,700 | — | — |
| 2025-04-03 | $0.71 | $0.71 | 154,600 | — | — |
| 2025-04-02 | $0.79 | $0.79 | 220,200 | — | — |
| 2025-04-01 | $0.77 | $0.77 | 263,600 | — | — |
| 2025-03-31 | $0.77 | $0.77 | 1,031,400 | — | — |
| 2025-03-28 | $0.80 | $0.80 | 889,300 | — | — |
| 2025-03-27 | $0.68 | $0.68 | 480,400 | — | — |
| 2025-03-26 | $0.64 | $0.64 | 347,400 | — | — |
| 2025-03-25 | $0.70 | $0.70 | 137,300 | — | — |
| 2025-03-24 | $0.72 | $0.72 | 74,400 | — | — |
| 2025-03-21 | $0.71 | $0.71 | 140,100 | — | — |
| 2025-03-20 | $0.74 | $0.74 | 68,800 | — | — |
| 2025-03-19 | $0.74 | $0.74 | 84,200 | — | — |
| 2025-03-18 | $0.71 | $0.71 | 64,200 | — | — |
| 2025-03-17 | $0.76 | $0.76 | 186,600 | — | — |
| 2025-03-14 | $0.75 | $0.75 | 301,300 | — | — |
| 2025-03-13 | $0.71 | $0.71 | 165,400 | — | — |
| 2025-03-12 | $0.70 | $0.70 | 259,200 | — | — |
| 2025-03-11 | $0.66 | $0.66 | 189,000 | — | — |
| 2025-03-10 | $0.67 | $0.67 | 203,300 | — | — |
| 2025-03-07 | $0.74 | $0.74 | 81,700 | — | — |
| 2025-03-06 | $0.71 | $0.71 | 73,400 | — | — |
| 2025-03-05 | $0.76 | $0.76 | 86,400 | — | — |
| 2025-03-04 | $0.74 | $0.74 | 110,800 | — | — |
| 2025-03-03 | $0.68 | $0.68 | 254,500 | — | — |
| 2025-02-28 | $0.76 | $0.76 | 174,700 | — | — |
| 2025-02-27 | $0.75 | $0.75 | 243,800 | — | — |
| 2025-02-26 | $0.81 | $0.81 | 146,800 | — | — |
| 2025-02-25 | $0.81 | $0.81 | 183,600 | — | — |
| 2025-02-24 | $0.83 | $0.83 | 100,300 | — | — |
| 2025-02-21 | $0.87 | $0.87 | 161,200 | — | — |
| 2025-02-20 | $0.90 | $0.90 | 167,000 | — | — |
| 2025-02-19 | $0.90 | $0.90 | 183,000 | — | — |
| 2025-02-18 | $0.95 | $0.95 | 202,800 | — | — |
| 2025-02-14 | $0.97 | $0.97 | 169,700 | — | — |
| 2025-02-13 | $0.95 | $0.95 | 148,500 | — | — |
| 2025-02-12 | $0.91 | $0.91 | 211,100 | — | — |
| 2025-02-11 | $0.92 | $0.92 | 283,800 | — | — |
| 2025-02-10 | $1.09 | $1.09 | 691,000 | — | — |
| 2025-02-07 | $1.01 | $1.01 | 262,800 | — | — |
| 2025-02-06 | $1.11 | $1.11 | 106,200 | — | — |
| 2025-02-05 | $1.17 | $1.17 | 218,900 | — | — |
| 2025-02-04 | $1.11 | $1.11 | 74,500 | — | — |
| 2025-02-03 | $1.11 | $1.11 | 65,200 | — | — |
| 2025-01-31 | $1.10 | $1.10 | 267,800 | — | — |
| 2025-01-30 | $1.19 | $1.19 | 141,000 | — | — |
| 2025-01-29 | $1.15 | $1.15 | 156,900 | — | — |
| 2025-01-28 | $1.14 | $1.14 | 129,900 | — | — |
| 2025-01-27 | $1.13 | $1.13 | 125,700 | — | — |
| 2025-01-24 | $1.22 | $1.22 | 240,500 | — | — |
| 2025-01-23 | $1.14 | $1.14 | 171,500 | — | — |
| 2025-01-22 | $1.17 | $1.17 | 333,900 | — | — |
| 2025-01-21 | $1.22 | $1.22 | 901,000 | — | — |
| 2025-01-17 | $1.05 | $1.05 | 147,800 | — | — |
| 2025-01-16 | $1.02 | $1.02 | 233,000 | — | — |
| 2025-01-15 | $1.03 | $1.03 | 83,200 | — | — |
| 2025-01-14 | $1.02 | $1.02 | 137,800 | — | — |
| 2025-01-13 | $1.03 | $1.03 | 397,600 | — | — |
| 2025-01-10 | $1.06 | $1.06 | 327,300 | — | — |
| 2025-01-08 | $1.14 | $1.14 | 243,100 | — | — |
| 2025-01-07 | $1.21 | $1.21 | 280,800 | — | — |
| 2025-01-06 | $1.33 | $1.33 | 271,000 | — | — |
| 2025-01-03 | $1.39 | $1.39 | 455,300 | — | — |
| 2025-01-02 | $1.25 | $1.25 | 309,800 | — | — |