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
- 2018-03-27 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 | $1.18 | $1.18 | 287,000 | — | — |
| 2025-12-30 | $1.17 | $1.17 | 141,000 | — | — |
| 2025-12-29 | $1.19 | $1.19 | 289,900 | — | — |
| 2025-12-26 | $1.20 | $1.20 | 87,800 | — | — |
| 2025-12-24 | $1.18 | $1.18 | 75,900 | — | — |
| 2025-12-23 | $1.17 | $1.17 | 112,300 | — | — |
| 2025-12-22 | $1.20 | $1.20 | 105,800 | — | — |
| 2025-12-19 | $1.23 | $1.23 | 526,100 | — | — |
| 2025-12-18 | $1.24 | $1.24 | 93,300 | — | — |
| 2025-12-17 | $1.22 | $1.22 | 82,900 | — | — |
| 2025-12-16 | $1.23 | $1.23 | 85,300 | — | — |
| 2025-12-15 | $1.23 | $1.23 | 548,100 | — | — |
| 2025-12-12 | $1.46 | $1.46 | 135,500 | — | — |
| 2025-12-11 | $1.49 | $1.49 | 167,200 | — | — |
| 2025-12-10 | $1.53 | $1.53 | 173,800 | — | — |
| 2025-12-09 | $1.55 | $1.55 | 478,400 | — | — |
| 2025-12-08 | $1.34 | $1.34 | 452,500 | — | — |
| 2025-12-05 | $1.23 | $1.23 | 36,500 | — | — |
| 2025-12-04 | $1.22 | $1.22 | 36,300 | — | — |
| 2025-12-03 | $1.25 | $1.25 | 70,500 | — | — |
| 2025-12-02 | $1.23 | $1.23 | 71,400 | — | — |
| 2025-12-01 | $1.22 | $1.22 | 148,200 | — | — |
| 2025-11-28 | $1.18 | $1.18 | 101,200 | — | — |
| 2025-11-26 | $1.22 | $1.22 | 208,200 | — | — |
| 2025-11-25 | $1.21 | $1.21 | 23,500 | — | — |
| 2025-11-24 | $1.24 | $1.24 | 39,800 | — | — |
| 2025-11-21 | $1.24 | $1.24 | 67,900 | — | — |
| 2025-11-20 | $1.24 | $1.24 | 69,200 | — | — |
| 2025-11-19 | $1.24 | $1.24 | 37,600 | — | — |
| 2025-11-18 | $1.23 | $1.23 | 122,400 | — | — |
| 2025-11-17 | $1.22 | $1.22 | 106,300 | — | — |
| 2025-11-14 | $1.22 | $1.22 | 318,100 | — | — |
| 2025-11-13 | $1.26 | $1.26 | 174,500 | — | — |
| 2025-11-12 | $1.27 | $1.27 | 55,000 | — | — |
| 2025-11-11 | $1.27 | $1.27 | 17,000 | — | — |
| 2025-11-10 | $1.30 | $1.30 | 17,700 | — | — |
| 2025-11-07 | $1.29 | $1.29 | 132,800 | — | — |
| 2025-11-06 | $1.30 | $1.30 | 148,500 | — | — |
| 2025-11-05 | $1.33 | $1.33 | 30,900 | — | — |
| 2025-11-04 | $1.33 | $1.33 | 63,900 | — | — |
| 2025-11-03 | $1.35 | $1.35 | 57,700 | — | — |
| 2025-10-31 | $1.36 | $1.36 | 92,300 | — | — |
| 2025-10-30 | $1.35 | $1.35 | 79,300 | — | — |
| 2025-10-29 | $1.34 | $1.34 | 98,700 | — | — |
| 2025-10-28 | $1.34 | $1.34 | 45,000 | — | — |
| 2025-10-27 | $1.35 | $1.35 | 68,100 | — | — |
| 2025-10-24 | $1.35 | $1.35 | 42,400 | — | — |
| 2025-10-23 | $1.36 | $1.36 | 21,800 | — | — |
| 2025-10-22 | $1.38 | $1.38 | 32,400 | — | — |
| 2025-10-21 | $1.38 | $1.38 | 97,000 | — | — |
| 2025-10-20 | $1.39 | $1.39 | 79,700 | — | — |
| 2025-10-17 | $1.32 | $1.32 | 50,500 | — | — |
| 2025-10-16 | $1.33 | $1.33 | 101,800 | — | — |
| 2025-10-15 | $1.37 | $1.37 | 149,500 | — | — |
| 2025-10-14 | $1.30 | $1.30 | 141,200 | — | — |
| 2025-10-13 | $1.33 | $1.33 | 110,000 | — | — |
| 2025-10-10 | $1.34 | $1.34 | 83,700 | — | — |
| 2025-10-09 | $1.33 | $1.33 | 40,000 | — | — |
| 2025-10-08 | $1.35 | $1.35 | 49,400 | — | — |
| 2025-10-07 | $1.31 | $1.31 | 122,800 | — | — |
| 2025-10-06 | $1.34 | $1.34 | 129,100 | — | — |
| 2025-10-03 | $1.38 | $1.38 | 50,700 | — | — |
| 2025-10-02 | $1.36 | $1.36 | 82,100 | — | — |
| 2025-10-01 | $1.39 | $1.39 | 58,700 | — | — |
| 2025-09-30 | $1.36 | $1.36 | 63,400 | — | — |
| 2025-09-29 | $1.37 | $1.37 | 105,400 | — | — |
| 2025-09-26 | $1.36 | $1.36 | 62,600 | — | — |
| 2025-09-25 | $1.36 | $1.36 | 72,900 | — | — |
| 2025-09-24 | $1.41 | $1.41 | 30,000 | — | — |
| 2025-09-23 | $1.46 | $1.46 | 143,200 | — | — |
| 2025-09-22 | $1.51 | $1.51 | 170,000 | — | — |
| 2025-09-19 | $1.44 | $1.44 | 756,600 | — | — |
| 2025-09-18 | $1.62 | $1.62 | 718,900 | — | — |
| 2025-09-17 | $1.41 | $1.41 | 151,500 | — | — |
| 2025-09-16 | $1.42 | $1.42 | 219,400 | — | — |
| 2025-09-15 | $1.33 | $1.33 | 180,100 | — | — |
| 2025-09-12 | $1.34 | $1.34 | 161,100 | — | — |
| 2025-09-11 | $1.33 | $1.33 | 103,200 | — | — |
| 2025-09-10 | $1.33 | $1.33 | 120,800 | — | — |
| 2025-09-09 | $1.44 | $1.44 | 179,100 | — | — |
| 2025-09-08 | $1.34 | $1.34 | 265,800 | — | — |
| 2025-09-05 | $1.44 | $1.44 | 78,200 | — | — |
| 2025-09-04 | $1.45 | $1.45 | 105,400 | — | — |
| 2025-09-03 | $1.52 | $1.52 | 190,600 | — | — |
| 2025-09-02 | $1.38 | $1.38 | 144,900 | — | — |
| 2025-08-29 | $1.47 | $1.47 | 90,200 | — | — |
| 2025-08-28 | $1.53 | $1.53 | 106,100 | — | — |
| 2025-08-27 | $1.50 | $1.50 | 100,300 | — | — |
| 2025-08-26 | $1.53 | $1.53 | 92,800 | — | — |
| 2025-08-25 | $1.47 | $1.47 | 80,300 | — | — |
| 2025-08-22 | $1.56 | $1.56 | 76,900 | — | — |
| 2025-08-21 | $1.45 | $1.45 | 78,200 | — | — |
| 2025-08-20 | $1.46 | $1.46 | 70,000 | — | — |
| 2025-08-19 | $1.48 | $1.48 | 161,300 | — | — |
| 2025-08-18 | $1.55 | $1.55 | 56,800 | — | — |
| 2025-08-15 | $1.65 | $1.65 | 17,600 | — | — |
| 2025-08-14 | $1.61 | $1.61 | 40,000 | — | — |
| 2025-08-13 | $1.66 | $1.66 | 29,600 | — | — |
| 2025-08-12 | $1.64 | $1.64 | 63,100 | — | — |
| 2025-08-11 | $1.62 | $1.62 | 45,600 | — | — |
| 2025-08-08 | $1.62 | $1.62 | 52,000 | — | — |
| 2025-08-07 | $1.68 | $1.68 | 24,800 | — | — |
| 2025-08-06 | $1.67 | $1.67 | 45,200 | — | — |
| 2025-08-05 | $1.69 | $1.69 | 72,600 | — | — |
| 2025-08-04 | $1.74 | $1.74 | 30,300 | — | — |
| 2025-08-01 | $1.75 | $1.75 | 54,600 | — | — |
| 2025-07-31 | $1.69 | $1.69 | 187,300 | — | — |
| 2025-07-30 | $1.85 | $1.85 | 72,000 | — | — |
| 2025-07-29 | $1.99 | $1.99 | 83,800 | — | — |
| 2025-07-28 | $2.03 | $2.03 | 33,400 | — | — |
| 2025-07-25 | $2.12 | $2.12 | 25,200 | — | — |
| 2025-07-24 | $2.11 | $2.11 | 49,800 | — | — |
| 2025-07-23 | $2.15 | $2.15 | 64,300 | — | — |
| 2025-07-22 | $2.17 | $2.17 | 85,100 | — | — |
| 2025-07-21 | $2.12 | $2.12 | 71,200 | — | — |
| 2025-07-18 | $2.06 | $2.06 | 57,600 | — | — |
| 2025-07-17 | $2.28 | $2.28 | 127,300 | — | — |
| 2025-07-16 | $2.12 | $2.12 | 96,200 | — | — |
| 2025-07-15 | $2.20 | $2.20 | 113,100 | — | — |
| 2025-07-14 | $2.21 | $2.21 | 190,100 | — | — |
| 2025-07-11 | $2.08 | $2.08 | 178,200 | — | — |
| 2025-07-10 | $2.15 | $2.15 | 2,391,800 | — | — |
| 2025-07-09 | $1.88 | $1.88 | 65,400 | — | — |
| 2025-07-08 | $1.84 | $1.84 | 80,900 | — | — |
| 2025-07-07 | $1.95 | $1.95 | 82,000 | — | — |
| 2025-07-03 | $1.89 | $1.89 | 56,600 | — | — |
| 2025-07-02 | $1.88 | $1.88 | 176,600 | — | — |
| 2025-07-01 | $1.93 | $1.93 | 154,300 | — | — |
| 2025-06-30 | $1.73 | $1.73 | 203,200 | — | — |
| 2025-06-27 | $1.66 | $1.66 | 101,500 | — | — |
| 2025-06-26 | $1.68 | $1.68 | 138,000 | — | — |
| 2025-06-25 | $1.65 | $1.65 | 78,000 | — | — |
| 2025-06-24 | $1.67 | $1.67 | 100,200 | — | — |
| 2025-06-23 | $1.65 | $1.65 | 173,200 | — | — |
| 2025-06-20 | $1.58 | $1.58 | 250,500 | — | — |
| 2025-06-18 | $1.57 | $1.57 | 728,300 | — | — |
| 2025-06-17 | $1.94 | $1.94 | 128,300 | — | — |
| 2025-06-16 | $2.00 | $2.00 | 382,800 | — | — |
| 2025-06-13 | $2.07 | $2.07 | 298,300 | — | — |
| 2025-06-12 | $2.20 | $2.20 | 496,600 | — | — |
| 2025-06-11 | $2.06 | $2.06 | 1,013,000 | — | — |
| 2025-06-10 | $2.85 | $2.85 | 3,083,900 | — | — |
| 2025-06-09 | $2.25 | $2.25 | 1,086,700 | — | — |
| 2025-06-06 | $1.89 | $1.89 | 396,000 | — | — |
| 2025-06-05 | $1.61 | $1.61 | 252,200 | — | — |
| 2025-06-04 | $1.60 | $1.60 | 176,400 | — | — |
| 2025-06-03 | $1.42 | $1.42 | 32,500 | — | — |
| 2025-06-02 | $1.47 | $1.47 | 67,100 | — | — |
| 2025-05-30 | $1.43 | $1.43 | 76,800 | — | — |
| 2025-05-29 | $1.40 | $1.40 | 68,300 | — | — |
| 2025-05-28 | $1.28 | $1.28 | 174,900 | — | — |
| 2025-05-27 | $1.30 | $1.30 | 90,000 | — | — |
| 2025-05-23 | $1.39 | $1.39 | 44,500 | — | — |
| 2025-05-22 | $1.35 | $1.35 | 18,900 | — | — |
| 2025-05-21 | $1.34 | $1.34 | 93,100 | — | — |
| 2025-05-20 | $1.36 | $1.36 | 62,600 | — | — |
| 2025-05-19 | $1.37 | $1.37 | 27,100 | — | — |
| 2025-05-16 | $1.43 | $1.43 | 110,300 | — | — |
| 2025-05-15 | $1.43 | $1.43 | 43,300 | — | — |
| 2025-05-14 | $1.39 | $1.39 | 47,600 | — | — |
| 2025-05-13 | $1.43 | $1.43 | 49,700 | — | — |
| 2025-05-12 | $1.36 | $1.36 | 67,900 | — | — |
| 2025-05-09 | $1.45 | $1.45 | 119,500 | — | — |
| 2025-05-08 | $1.31 | $1.31 | 106,166 | — | — |
| 2025-05-07 | $1.44 | $1.44 | 152,100 | — | — |
| 2025-05-06 | $1.33 | $1.33 | 390,187 | — | — |
| 2025-05-05 | $1.41 | $1.41 | 818,704 | — | — |
| 2025-05-02 | $1.52 | $1.52 | 307,445 | — | — |
| 2025-05-01 | $1.58 | $1.58 | 54,148 | — | — |
| 2025-04-30 | $1.56 | $1.56 | 901,750 | — | — |
| 2025-04-29 | $1.66 | $1.66 | 48,266 | — | — |
| 2025-04-28 | $1.68 | $1.68 | 28,595 | — | — |
| 2025-04-25 | $1.71 | $1.71 | 44,312 | — | — |
| 2025-04-24 | $1.69 | $1.69 | 128,879 | — | — |
| 2025-04-23 | $1.65 | $1.65 | 11,965 | — | — |
| 2025-04-22 | $1.62 | $1.62 | 60,941 | — | — |
| 2025-04-21 | $1.67 | $1.67 | 33,259 | — | — |
| 2025-04-17 | $1.66 | $1.66 | 43,196 | — | — |
| 2025-04-16 | $1.58 | $1.58 | 37,417 | — | — |
| 2025-04-15 | $1.60 | $1.60 | 18,759 | — | — |
| 2025-04-14 | $1.63 | $1.63 | 29,000 | — | — |
| 2025-04-11 | $1.68 | $1.68 | 20,381 | — | — |
| 2025-04-10 | $1.61 | $1.61 | 34,882 | — | — |
| 2025-04-09 | $1.68 | $1.68 | 36,098 | — | — |
| 2025-04-08 | $1.66 | $1.66 | 47,354 | — | — |
| 2025-04-07 | $1.73 | $1.73 | 34,375 | — | — |
| 2025-04-04 | $1.70 | $1.70 | 68,039 | — | — |
| 2025-04-03 | $1.79 | $1.79 | 41,371 | — | — |
| 2025-04-02 | $1.79 | $1.79 | 25,958 | — | — |
| 2025-04-01 | $1.81 | $1.81 | 31,840 | — | — |
| 2025-03-31 | $1.84 | $1.84 | 52,018 | — | — |
| 2025-03-28 | $1.87 | $1.87 | 29,000 | — | — |
| 2025-03-27 | $1.94 | $1.94 | 38,735 | — | — |
| 2025-03-26 | $1.95 | $1.95 | 31,840 | — | — |
| 2025-03-25 | $2.03 | $2.03 | 188,097 | — | — |
| 2025-03-24 | $1.95 | $1.95 | 25,654 | — | — |
| 2025-03-21 | $1.83 | $1.83 | 17,542 | — | — |
| 2025-03-20 | $1.93 | $1.93 | 36,605 | — | — |
| 2025-03-19 | $1.81 | $1.81 | 58,406 | — | — |
| 2025-03-18 | $1.79 | $1.79 | 25,857 | — | — |
| 2025-03-17 | $1.82 | $1.82 | 31,637 | — | — |
| 2025-03-14 | $1.80 | $1.80 | 15,210 | — | — |
| 2025-03-13 | $1.78 | $1.78 | 6,287 | — | — |
| 2025-03-12 | $1.85 | $1.85 | 11,864 | — | — |
| 2025-03-11 | $1.85 | $1.85 | 6,997 | — | — |
| 2025-03-10 | $1.78 | $1.78 | 18,556 | — | — |
| 2025-03-07 | $1.86 | $1.86 | 21,193 | — | — |
| 2025-03-06 | $1.87 | $1.87 | 14,196 | — | — |
| 2025-03-05 | $1.85 | $1.85 | 24,944 | — | — |
| 2025-03-04 | $1.81 | $1.81 | 29,000 | — | — |
| 2025-03-03 | $1.86 | $1.86 | 21,091 | — | — |
| 2025-02-28 | $1.99 | $1.99 | 30,420 | — | — |
| 2025-02-27 | $2.01 | $2.01 | 3,549 | — | — |
| 2025-02-26 | $2.00 | $2.00 | 7,402 | — | — |
| 2025-02-25 | $1.90 | $1.90 | 23,525 | — | — |
| 2025-02-24 | $1.93 | $1.93 | 42,385 | — | — |
| 2025-02-21 | $1.96 | $1.96 | 15,007 | — | — |
| 2025-02-20 | $1.99 | $1.99 | 6,692 | — | — |
| 2025-02-19 | $2.04 | $2.04 | 29,203 | — | — |
| 2025-02-18 | $2.06 | $2.06 | 40,763 | — | — |
| 2025-02-14 | $2.05 | $2.05 | 27,378 | — | — |
| 2025-02-13 | $2.02 | $2.02 | 17,339 | — | — |
| 2025-02-12 | $2.02 | $2.02 | 10,647 | — | — |
| 2025-02-11 | $2.08 | $2.08 | 47,252 | — | — |
| 2025-02-10 | $2.05 | $2.05 | 44,312 | — | — |
| 2025-02-07 | $2.02 | $2.02 | 133,544 | — | — |
| 2025-02-06 | $1.96 | $1.96 | 8,822 | — | — |
| 2025-02-05 | $1.98 | $1.98 | 12,269 | — | — |
| 2025-02-04 | $1.98 | $1.98 | 16,325 | — | — |
| 2025-02-03 | $2.00 | $2.00 | 20,381 | — | — |
| 2025-01-31 | $2.03 | $2.03 | 22,308 | — | — |
| 2025-01-30 | $1.93 | $1.93 | 34,070 | — | — |
| 2025-01-29 | $1.90 | $1.90 | 32,042 | — | — |
| 2025-01-28 | $2.05 | $2.05 | 38,126 | — | — |
| 2025-01-27 | $2.03 | $2.03 | 22,612 | — | — |
| 2025-01-24 | $2.07 | $2.07 | 22,815 | — | — |
| 2025-01-23 | $2.13 | $2.13 | 126,243 | — | — |
| 2025-01-22 | $2.04 | $2.04 | 78,686 | — | — |
| 2025-01-21 | $2.04 | $2.04 | 70,067 | — | — |
| 2025-01-17 | $1.98 | $1.98 | 61,854 | — | — |
| 2025-01-16 | $1.97 | $1.97 | 25,350 | — | — |
| 2025-01-15 | $1.95 | $1.95 | 19,874 | — | — |
| 2025-01-14 | $1.85 | $1.85 | 21,395 | — | — |
| 2025-01-13 | $1.86 | $1.86 | 10,241 | — | — |
| 2025-01-10 | $1.91 | $1.91 | 31,637 | — | — |
| 2025-01-08 | $1.91 | $1.91 | 32,651 | — | — |
| 2025-01-07 | $1.94 | $1.94 | 27,378 | — | — |
| 2025-01-06 | $1.96 | $1.96 | 76,658 | — | — |
| 2025-01-03 | $1.87 | $1.87 | 82,945 | — | — |
| 2025-01-02 | $1.74 | $1.74 | 28,696 | — | — |