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
- 2020-11-24 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 | $1.39 | $1.39 | 597,800 | — | — |
| 2025-12-30 | $1.43 | $1.43 | 301,400 | — | — |
| 2025-12-29 | $1.44 | $1.44 | 422,600 | — | — |
| 2025-12-26 | $1.46 | $1.46 | 235,200 | — | — |
| 2025-12-24 | $1.45 | $1.45 | 162,600 | — | — |
| 2025-12-23 | $1.46 | $1.46 | 241,500 | — | — |
| 2025-12-22 | $1.51 | $1.51 | 331,500 | — | — |
| 2025-12-19 | $1.53 | $1.53 | 596,100 | — | — |
| 2025-12-18 | $1.53 | $1.53 | 538,300 | — | — |
| 2025-12-17 | $1.50 | $1.50 | 833,300 | — | — |
| 2025-12-16 | $1.41 | $1.41 | 469,400 | — | — |
| 2025-12-15 | $1.38 | $1.38 | 605,500 | — | — |
| 2025-12-12 | $1.40 | $1.40 | 465,400 | — | — |
| 2025-12-11 | $1.46 | $1.46 | 962,400 | — | — |
| 2025-12-10 | $1.43 | $1.43 | 1,443,100 | — | — |
| 2025-12-09 | $1.52 | $1.52 | 671,700 | — | — |
| 2025-12-08 | $1.47 | $1.47 | 910,300 | — | — |
| 2025-12-05 | $1.46 | $1.46 | 916,100 | — | — |
| 2025-12-04 | $1.58 | $1.58 | 2,178,100 | — | — |
| 2025-12-03 | $1.59 | $1.59 | 706,200 | — | — |
| 2025-12-02 | $1.45 | $1.45 | 594,500 | — | — |
| 2025-12-01 | $1.49 | $1.49 | 572,200 | — | — |
| 2025-11-28 | $1.48 | $1.48 | 283,500 | — | — |
| 2025-11-26 | $1.45 | $1.45 | 884,100 | — | — |
| 2025-11-25 | $1.38 | $1.38 | 420,100 | — | — |
| 2025-11-24 | $1.32 | $1.32 | 456,700 | — | — |
| 2025-11-21 | $1.32 | $1.32 | 1,228,300 | — | — |
| 2025-11-20 | $1.26 | $1.26 | 802,800 | — | — |
| 2025-11-19 | $1.29 | $1.29 | 253,600 | — | — |
| 2025-11-18 | $1.31 | $1.31 | 354,100 | — | — |
| 2025-11-17 | $1.27 | $1.27 | 928,500 | — | — |
| 2025-11-14 | $1.28 | $1.28 | 710,000 | — | — |
| 2025-11-13 | $1.30 | $1.30 | 967,800 | — | — |
| 2025-11-12 | $1.33 | $1.33 | 618,100 | — | — |
| 2025-11-11 | $1.31 | $1.31 | 1,059,100 | — | — |
| 2025-11-10 | $1.38 | $1.38 | 1,619,000 | — | — |
| 2025-11-07 | $1.40 | $1.40 | 4,844,200 | — | — |
| 2025-11-06 | $1.29 | $1.29 | 1,845,300 | — | — |
| 2025-11-05 | $1.47 | $1.47 | 471,200 | — | — |
| 2025-11-04 | $1.38 | $1.38 | 999,700 | — | — |
| 2025-11-03 | $1.37 | $1.37 | 992,200 | — | — |
| 2025-10-31 | $1.43 | $1.43 | 706,100 | — | — |
| 2025-10-30 | $1.41 | $1.41 | 882,500 | — | — |
| 2025-10-29 | $1.45 | $1.45 | 883,400 | — | — |
| 2025-10-28 | $1.46 | $1.46 | 1,544,500 | — | — |
| 2025-10-27 | $1.46 | $1.46 | 2,744,100 | — | — |
| 2025-10-24 | $1.39 | $1.39 | 713,600 | — | — |
| 2025-10-23 | $1.30 | $1.30 | 1,975,100 | — | — |
| 2025-10-22 | $1.33 | $1.33 | 1,172,300 | — | — |
| 2025-10-21 | $1.34 | $1.34 | 794,100 | — | — |
| 2025-10-20 | $1.39 | $1.39 | 930,200 | — | — |
| 2025-10-17 | $1.43 | $1.43 | 1,110,100 | — | — |
| 2025-10-16 | $1.44 | $1.44 | 894,300 | — | — |
| 2025-10-15 | $1.49 | $1.49 | 1,025,300 | — | — |
| 2025-10-14 | $1.56 | $1.55 | 876,300 | — | — |
| 2025-10-13 | $1.52 | $1.52 | 789,100 | — | — |
| 2025-10-10 | $1.44 | $1.44 | 1,438,900 | — | — |
| 2025-10-09 | $1.56 | $1.56 | 1,165,000 | — | — |
| 2025-10-08 | $1.70 | $1.70 | 839,400 | — | — |
| 2025-10-07 | $1.65 | $1.65 | 445,900 | — | — |
| 2025-10-06 | $1.67 | $1.67 | 682,100 | — | — |
| 2025-10-03 | $1.68 | $1.68 | 453,600 | — | — |
| 2025-10-02 | $1.70 | $1.70 | 768,000 | — | — |
| 2025-10-01 | $1.78 | $1.78 | 1,192,600 | — | — |
| 2025-09-30 | $1.99 | $1.99 | 607,800 | — | — |
| 2025-09-29 | $2.00 | $2.00 | 353,600 | — | — |
| 2025-09-26 | $1.97 | $1.97 | 510,200 | — | — |
| 2025-09-25 | $1.94 | $1.94 | 679,800 | — | — |
| 2025-09-24 | $2.05 | $2.05 | 370,700 | — | — |
| 2025-09-23 | $2.18 | $2.18 | 584,900 | — | — |
| 2025-09-22 | $2.28 | $2.28 | 649,500 | — | — |
| 2025-09-19 | $2.28 | $2.28 | 1,918,900 | — | — |
| 2025-09-18 | $2.37 | $2.37 | 2,036,500 | — | — |
| 2025-09-17 | $2.39 | $2.39 | 910,900 | — | — |
| 2025-09-16 | $2.42 | $2.42 | 945,800 | — | — |
| 2025-09-15 | $2.63 | $2.63 | 2,022,000 | — | — |
| 2025-09-12 | $2.53 | $2.53 | 1,629,600 | — | — |
| 2025-09-11 | $2.47 | $2.47 | 1,346,700 | — | — |
| 2025-09-10 | $2.30 | $2.30 | 1,345,400 | — | — |
| 2025-09-09 | $2.44 | $2.44 | 1,977,800 | — | — |
| 2025-09-08 | $2.33 | $2.33 | 1,527,800 | — | — |
| 2025-09-05 | $2.05 | $2.05 | 1,110,500 | — | — |
| 2025-09-04 | $2.01 | $2.01 | 735,500 | — | — |
| 2025-09-03 | $2.00 | $2.00 | 512,000 | — | — |
| 2025-09-02 | $2.00 | $2.00 | 863,000 | — | — |
| 2025-08-29 | $2.08 | $2.08 | 516,700 | — | — |
| 2025-08-28 | $2.04 | $2.04 | 518,300 | — | — |
| 2025-08-27 | $2.05 | $2.05 | 719,000 | — | — |
| 2025-08-26 | $2.03 | $2.03 | 629,900 | — | — |
| 2025-08-25 | $2.10 | $2.10 | 482,200 | — | — |
| 2025-08-22 | $2.21 | $2.21 | 1,022,500 | — | — |
| 2025-08-21 | $2.07 | $2.07 | 321,100 | — | — |
| 2025-08-20 | $2.12 | $2.12 | 443,600 | — | — |
| 2025-08-19 | $2.16 | $2.16 | 492,600 | — | — |
| 2025-08-18 | $2.19 | $2.19 | 609,100 | — | — |
| 2025-08-15 | $2.18 | $2.18 | 1,099,900 | — | — |
| 2025-08-14 | $2.17 | $2.17 | 1,630,900 | — | — |
| 2025-08-13 | $2.38 | $2.38 | 2,275,900 | — | — |
| 2025-08-12 | $2.32 | $2.32 | 1,698,600 | — | — |
| 2025-08-11 | $2.21 | $2.21 | 3,575,200 | — | — |
| 2025-08-08 | $1.89 | $1.89 | 7,718,000 | — | — |
| 2025-08-07 | $1.59 | $1.59 | 2,642,500 | — | — |
| 2025-08-06 | $1.59 | $1.59 | 1,643,800 | — | — |
| 2025-08-05 | $1.65 | $1.65 | 265,000 | — | — |
| 2025-08-04 | $1.60 | $1.60 | 330,500 | — | — |
| 2025-08-01 | $1.53 | $1.53 | 540,400 | — | — |
| 2025-07-31 | $1.54 | $1.54 | 559,600 | — | — |
| 2025-07-30 | $1.60 | $1.60 | 478,100 | — | — |
| 2025-07-29 | $1.69 | $1.69 | 402,700 | — | — |
| 2025-07-28 | $1.76 | $1.76 | 266,300 | — | — |
| 2025-07-25 | $1.79 | $1.79 | 300,000 | — | — |
| 2025-07-24 | $1.83 | $1.83 | 641,300 | — | — |
| 2025-07-23 | $2.02 | $2.02 | 1,828,800 | — | — |
| 2025-07-22 | $1.83 | $1.83 | 1,333,400 | — | — |
| 2025-07-21 | $1.66 | $1.66 | 689,500 | — | — |
| 2025-07-18 | $1.59 | $1.59 | 466,400 | — | — |
| 2025-07-17 | $1.66 | $1.66 | 434,400 | — | — |
| 2025-07-16 | $1.72 | $1.72 | 652,100 | — | — |
| 2025-07-15 | $1.64 | $1.64 | 1,133,900 | — | — |
| 2025-07-14 | $1.87 | $1.87 | 765,100 | — | — |
| 2025-07-11 | $1.91 | $1.91 | 564,700 | — | — |
| 2025-07-10 | $2.04 | $2.04 | 501,400 | — | — |
| 2025-07-09 | $2.09 | $2.09 | 756,100 | — | — |
| 2025-07-08 | $2.10 | $2.10 | 663,200 | — | — |
| 2025-07-07 | $2.20 | $2.20 | 869,200 | — | — |
| 2025-07-03 | $2.28 | $2.28 | 499,700 | — | — |
| 2025-07-02 | $2.11 | $2.11 | 1,923,100 | — | — |
| 2025-07-01 | $2.16 | $2.16 | 1,308,600 | — | — |
| 2025-06-30 | $1.91 | $1.91 | 494,000 | — | — |
| 2025-06-27 | $1.95 | $1.95 | 6,403,900 | — | — |
| 2025-06-26 | $1.94 | $1.94 | 737,700 | — | — |
| 2025-06-25 | $1.92 | $1.92 | 420,400 | — | — |
| 2025-06-24 | $1.92 | $1.92 | 667,200 | — | — |
| 2025-06-23 | $1.93 | $1.93 | 2,338,800 | — | — |
| 2025-06-20 | $1.61 | $1.61 | 783,100 | — | — |
| 2025-06-18 | $1.46 | $1.46 | 709,600 | — | — |
| 2025-06-17 | $1.53 | $1.53 | 395,300 | — | — |
| 2025-06-16 | $1.54 | $1.54 | 654,600 | — | — |
| 2025-06-13 | $1.53 | $1.53 | 662,300 | — | — |
| 2025-06-12 | $1.56 | $1.56 | 393,200 | — | — |
| 2025-06-11 | $1.59 | $1.59 | 468,800 | — | — |
| 2025-06-10 | $1.60 | $1.60 | 442,200 | — | — |
| 2025-06-09 | $1.60 | $1.60 | 919,200 | — | — |
| 2025-06-06 | $1.60 | $1.60 | 764,300 | — | — |
| 2025-06-05 | $1.60 | $1.60 | 599,300 | — | — |
| 2025-06-04 | $1.67 | $1.67 | 288,600 | — | — |
| 2025-06-03 | $1.65 | $1.65 | 619,100 | — | — |
| 2025-06-02 | $1.60 | $1.60 | 641,300 | — | — |
| 2025-05-30 | $1.63 | $1.63 | 1,191,900 | — | — |
| 2025-05-29 | $1.61 | $1.61 | 551,000 | — | — |
| 2025-05-28 | $1.65 | $1.65 | 597,000 | — | — |
| 2025-05-27 | $1.69 | $1.69 | 613,800 | — | — |
| 2025-05-23 | $1.61 | $1.61 | 362,200 | — | — |
| 2025-05-22 | $1.73 | $1.73 | 660,700 | — | — |
| 2025-05-21 | $1.56 | $1.56 | 372,000 | — | — |
| 2025-05-20 | $1.69 | $1.69 | 332,200 | — | — |
| 2025-05-19 | $1.64 | $1.64 | 494,500 | — | — |
| 2025-05-16 | $1.74 | $1.74 | 1,064,000 | — | — |
| 2025-05-15 | $1.73 | $1.73 | 1,224,300 | — | — |
| 2025-05-14 | $1.48 | $1.48 | 786,100 | — | — |
| 2025-05-13 | $1.47 | $1.47 | 1,915,400 | — | — |
| 2025-05-12 | $1.76 | $1.76 | 3,784,700 | — | — |
| 2025-05-09 | $1.87 | $1.87 | 6,500,900 | — | — |
| 2025-05-08 | $1.24 | $1.24 | 929,400 | — | — |
| 2025-05-07 | $1.42 | $1.42 | 2,207,100 | — | — |
| 2025-05-06 | $1.05 | $1.05 | 298,700 | — | — |
| 2025-05-05 | $1.06 | $1.06 | 303,900 | — | — |
| 2025-05-02 | $1.14 | $1.14 | 218,800 | — | — |
| 2025-05-01 | $1.03 | $1.03 | 345,800 | — | — |
| 2025-04-30 | $0.99 | $0.99 | 176,800 | — | — |
| 2025-04-29 | $1.00 | $1.00 | 203,200 | — | — |
| 2025-04-28 | $1.01 | $1.01 | 276,700 | — | — |
| 2025-04-25 | $0.99 | $0.99 | 278,600 | — | — |
| 2025-04-24 | $0.98 | $0.98 | 379,200 | — | — |
| 2025-04-23 | $0.95 | $0.95 | 419,500 | — | — |
| 2025-04-22 | $0.89 | $0.89 | 475,500 | — | — |
| 2025-04-21 | $0.82 | $0.82 | 577,400 | — | — |
| 2025-04-17 | $0.85 | $0.85 | 564,700 | — | — |
| 2025-04-16 | $0.86 | $0.86 | 620,400 | — | — |
| 2025-04-15 | $1.00 | $1.00 | 945,300 | — | — |
| 2025-04-14 | $1.00 | $1.00 | 575,900 | — | — |
| 2025-04-11 | $1.05 | $1.05 | 550,900 | — | — |
| 2025-04-10 | $1.00 | $1.00 | 457,800 | — | — |
| 2025-04-09 | $1.08 | $1.08 | 2,087,100 | — | — |
| 2025-04-08 | $1.05 | $1.05 | 759,700 | — | — |
| 2025-04-07 | $1.05 | $1.05 | 890,200 | — | — |
| 2025-04-04 | $1.20 | $1.20 | 712,300 | — | — |
| 2025-04-03 | $1.33 | $1.33 | 861,400 | — | — |
| 2025-04-02 | $1.48 | $1.48 | 1,616,800 | — | — |
| 2025-04-01 | $1.23 | $1.23 | 533,200 | — | — |
| 2025-03-31 | $1.34 | $1.34 | 615,700 | — | — |
| 2025-03-28 | $1.32 | $1.32 | 382,100 | — | — |
| 2025-03-27 | $1.36 | $1.36 | 266,800 | — | — |
| 2025-03-26 | $1.34 | $1.34 | 204,000 | — | — |
| 2025-03-25 | $1.41 | $1.41 | 355,600 | — | — |
| 2025-03-24 | $1.41 | $1.41 | 392,100 | — | — |
| 2025-03-21 | $1.31 | $1.31 | 744,800 | — | — |
| 2025-03-20 | $1.31 | $1.31 | 404,500 | — | — |
| 2025-03-19 | $1.32 | $1.32 | 488,600 | — | — |
| 2025-03-18 | $1.28 | $1.28 | 1,037,300 | — | — |
| 2025-03-17 | $1.32 | $1.32 | 520,400 | — | — |
| 2025-03-14 | $1.32 | $1.32 | 711,700 | — | — |
| 2025-03-13 | $1.34 | $1.34 | 1,335,000 | — | — |
| 2025-03-12 | $1.42 | $1.42 | 654,900 | — | — |
| 2025-03-11 | $1.36 | $1.36 | 793,400 | — | — |
| 2025-03-10 | $1.29 | $1.29 | 856,000 | — | — |
| 2025-03-07 | $1.30 | $1.30 | 753,500 | — | — |
| 2025-03-06 | $1.26 | $1.26 | 791,700 | — | — |
| 2025-03-05 | $1.29 | $1.29 | 1,549,300 | — | — |
| 2025-03-04 | $1.16 | $1.16 | 2,012,400 | — | — |
| 2025-03-03 | $1.28 | $1.28 | 1,187,900 | — | — |
| 2025-02-28 | $1.47 | $1.47 | 1,129,600 | — | — |
| 2025-02-27 | $1.44 | $1.44 | 480,500 | — | — |
| 2025-02-26 | $1.51 | $1.51 | 426,700 | — | — |
| 2025-02-25 | $1.50 | $1.50 | 504,600 | — | — |
| 2025-02-24 | $1.56 | $1.56 | 452,200 | — | — |
| 2025-02-21 | $1.61 | $1.61 | 389,100 | — | — |
| 2025-02-20 | $1.60 | $1.60 | 300,500 | — | — |
| 2025-02-19 | $1.69 | $1.69 | 497,300 | — | — |
| 2025-02-18 | $1.65 | $1.65 | 268,700 | — | — |
| 2025-02-14 | $1.67 | $1.67 | 197,600 | — | — |
| 2025-02-13 | $1.67 | $1.67 | 250,200 | — | — |
| 2025-02-12 | $1.62 | $1.62 | 308,500 | — | — |
| 2025-02-11 | $1.63 | $1.63 | 369,400 | — | — |
| 2025-02-10 | $1.62 | $1.62 | 337,600 | — | — |
| 2025-02-07 | $1.55 | $1.55 | 445,700 | — | — |
| 2025-02-06 | $1.62 | $1.62 | 908,900 | — | — |
| 2025-02-05 | $1.61 | $1.61 | 411,600 | — | — |
| 2025-02-04 | $1.62 | $1.62 | 519,300 | — | — |
| 2025-02-03 | $1.66 | $1.66 | 568,700 | — | — |
| 2025-01-31 | $1.67 | $1.67 | 580,800 | — | — |
| 2025-01-30 | $1.67 | $1.67 | 247,800 | — | — |
| 2025-01-29 | $1.65 | $1.65 | 409,400 | — | — |
| 2025-01-28 | $1.67 | $1.67 | 220,700 | — | — |
| 2025-01-27 | $1.65 | $1.65 | 429,100 | — | — |
| 2025-01-24 | $1.73 | $1.73 | 406,400 | — | — |
| 2025-01-23 | $1.69 | $1.69 | 270,600 | — | — |
| 2025-01-22 | $1.67 | $1.67 | 300,600 | — | — |
| 2025-01-21 | $1.81 | $1.81 | 487,400 | — | — |
| 2025-01-17 | $1.74 | $1.74 | 360,800 | — | — |
| 2025-01-16 | $1.62 | $1.62 | 463,400 | — | — |
| 2025-01-15 | $1.55 | $1.55 | 795,700 | — | — |
| 2025-01-14 | $1.52 | $1.52 | 536,000 | — | — |
| 2025-01-13 | $1.52 | $1.52 | 417,800 | — | — |
| 2025-01-10 | $1.55 | $1.55 | 928,700 | — | — |
| 2025-01-08 | $1.77 | $1.77 | 859,600 | — | — |
| 2025-01-07 | $1.90 | $1.90 | 627,200 | — | — |
| 2025-01-06 | $1.81 | $1.81 | 1,474,200 | — | — |
| 2025-01-03 | $1.65 | $1.65 | 299,800 | — | — |
| 2025-01-02 | $1.61 | $1.61 | 443,200 | — | — |