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
- 2022-02-10 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 | $2.17 | $2.17 | 763,800 | — | — |
| 2025-12-30 | $2.07 | $2.07 | 1,053,600 | — | — |
| 2025-12-29 | $2.23 | $2.23 | 756,900 | — | — |
| 2025-12-26 | $2.32 | $2.32 | 442,100 | — | — |
| 2025-12-24 | $2.35 | $2.35 | 233,400 | — | — |
| 2025-12-23 | $2.32 | $2.32 | 573,900 | — | — |
| 2025-12-22 | $2.40 | $2.40 | 1,013,400 | — | — |
| 2025-12-19 | $2.20 | $2.20 | 2,027,400 | — | — |
| 2025-12-18 | $2.07 | $2.07 | 749,600 | — | — |
| 2025-12-17 | $1.98 | $1.98 | 895,200 | — | — |
| 2025-12-16 | $2.10 | $2.10 | 775,600 | — | — |
| 2025-12-15 | $2.15 | $2.15 | 493,500 | — | — |
| 2025-12-12 | $2.17 | $2.17 | 1,000,400 | — | — |
| 2025-12-11 | $2.32 | $2.32 | 1,002,500 | — | — |
| 2025-12-10 | $2.36 | $2.36 | 1,053,900 | — | — |
| 2025-12-09 | $2.45 | $2.45 | 419,000 | — | — |
| 2025-12-08 | $2.42 | $2.42 | 503,200 | — | — |
| 2025-12-05 | $2.37 | $2.37 | 738,700 | — | — |
| 2025-12-04 | $2.44 | $2.44 | 1,948,600 | — | — |
| 2025-12-03 | $2.29 | $2.29 | 1,959,600 | — | — |
| 2025-12-02 | $2.05 | $2.05 | 671,900 | — | — |
| 2025-12-01 | $2.09 | $2.09 | 800,300 | — | — |
| 2025-11-28 | $2.15 | $2.15 | 643,200 | — | — |
| 2025-11-26 | $2.08 | $2.08 | 802,700 | — | — |
| 2025-11-25 | $2.04 | $2.04 | 761,800 | — | — |
| 2025-11-24 | $2.00 | $2.00 | 2,661,900 | — | — |
| 2025-11-21 | $1.80 | $1.80 | 1,012,500 | — | — |
| 2025-11-20 | $1.70 | $1.70 | 1,197,800 | — | — |
| 2025-11-19 | $1.72 | $1.72 | 567,600 | — | — |
| 2025-11-18 | $1.71 | $1.71 | 412,400 | — | — |
| 2025-11-17 | $1.65 | $1.65 | 812,900 | — | — |
| 2025-11-14 | $1.79 | $1.79 | 1,358,800 | — | — |
| 2025-11-13 | $1.53 | $1.53 | 767,800 | — | — |
| 2025-11-12 | $1.62 | $1.62 | 474,600 | — | — |
| 2025-11-11 | $1.58 | $1.58 | 309,700 | — | — |
| 2025-11-10 | $1.51 | $1.51 | 398,400 | — | — |
| 2025-11-07 | $1.52 | $1.52 | 572,100 | — | — |
| 2025-11-06 | $1.59 | $1.59 | 359,000 | — | — |
| 2025-11-05 | $1.61 | $1.61 | 549,900 | — | — |
| 2025-11-04 | $1.54 | $1.54 | 689,300 | — | — |
| 2025-11-03 | $1.65 | $1.65 | 477,700 | — | — |
| 2025-10-31 | $1.76 | $1.76 | 883,900 | — | — |
| 2025-10-30 | $1.66 | $1.66 | 699,400 | — | — |
| 2025-10-29 | $1.75 | $1.75 | 1,226,900 | — | — |
| 2025-10-28 | $1.80 | $1.80 | 2,696,500 | — | — |
| 2025-10-27 | $1.52 | $1.52 | 634,900 | — | — |
| 2025-10-24 | $1.64 | $1.64 | 1,220,600 | — | — |
| 2025-10-23 | $1.57 | $1.57 | 1,123,900 | — | — |
| 2025-10-22 | $1.42 | $1.42 | 1,034,200 | — | — |
| 2025-10-21 | $1.53 | $1.53 | 1,066,900 | — | — |
| 2025-10-20 | $1.58 | $1.58 | 1,562,500 | — | — |
| 2025-10-17 | $1.37 | $1.37 | 518,700 | — | — |
| 2025-10-16 | $1.30 | $1.30 | 652,200 | — | — |
| 2025-10-15 | $1.35 | $1.35 | 1,366,000 | — | — |
| 2025-10-14 | $1.32 | $1.32 | 509,000 | — | — |
| 2025-10-13 | $1.26 | $1.26 | 466,100 | — | — |
| 2025-10-10 | $1.13 | $1.13 | 540,400 | — | — |
| 2025-10-09 | $1.20 | $1.20 | 751,900 | — | — |
| 2025-10-08 | $1.30 | $1.30 | 1,060,200 | — | — |
| 2025-10-07 | $1.13 | $1.13 | 345,000 | — | — |
| 2025-10-06 | $1.12 | $1.12 | 406,000 | — | — |
| 2025-10-03 | $1.13 | $1.13 | 291,700 | — | — |
| 2025-10-02 | $1.07 | $1.07 | 334,200 | — | — |
| 2025-10-01 | $1.13 | $1.13 | 498,700 | — | — |
| 2025-09-30 | $1.12 | $1.12 | 338,000 | — | — |
| 2025-09-29 | $1.11 | $1.11 | 426,200 | — | — |
| 2025-09-26 | $1.14 | $1.14 | 437,800 | — | — |
| 2025-09-25 | $1.18 | $1.18 | 372,400 | — | — |
| 2025-09-24 | $1.22 | $1.22 | 423,300 | — | — |
| 2025-09-23 | $1.27 | $1.27 | 592,100 | — | — |
| 2025-09-22 | $1.32 | $1.32 | 579,900 | — | — |
| 2025-09-19 | $1.30 | $1.30 | 1,100,200 | — | — |
| 2025-09-18 | $1.30 | $1.30 | 423,000 | — | — |
| 2025-09-17 | $1.30 | $1.30 | 679,800 | — | — |
| 2025-09-16 | $1.26 | $1.26 | 387,000 | — | — |
| 2025-09-15 | $1.26 | $1.26 | 796,000 | — | — |
| 2025-09-12 | $1.25 | $1.25 | 603,900 | — | — |
| 2025-09-11 | $1.19 | $1.19 | 354,300 | — | — |
| 2025-09-10 | $1.13 | $1.13 | 229,300 | — | — |
| 2025-09-09 | $1.18 | $1.18 | 148,900 | — | — |
| 2025-09-08 | $1.19 | $1.19 | 316,200 | — | — |
| 2025-09-05 | $1.19 | $1.19 | 246,200 | — | — |
| 2025-09-04 | $1.15 | $1.15 | 252,800 | — | — |
| 2025-09-03 | $1.18 | $1.18 | 309,300 | — | — |
| 2025-09-02 | $1.17 | $1.17 | 162,000 | — | — |
| 2025-08-29 | $1.16 | $1.16 | 247,200 | — | — |
| 2025-08-28 | $1.20 | $1.20 | 495,100 | — | — |
| 2025-08-27 | $1.19 | $1.19 | 210,900 | — | — |
| 2025-08-26 | $1.21 | $1.21 | 250,400 | — | — |
| 2025-08-25 | $1.19 | $1.19 | 175,000 | — | — |
| 2025-08-22 | $1.20 | $1.20 | 459,800 | — | — |
| 2025-08-21 | $1.15 | $1.15 | 159,600 | — | — |
| 2025-08-20 | $1.15 | $1.15 | 644,400 | — | — |
| 2025-08-19 | $1.14 | $1.14 | 319,200 | — | — |
| 2025-08-18 | $1.17 | $1.17 | 366,500 | — | — |
| 2025-08-15 | $1.11 | $1.11 | 430,400 | — | — |
| 2025-08-14 | $1.19 | $1.19 | 292,900 | — | — |
| 2025-08-13 | $1.28 | $1.28 | 697,500 | — | — |
| 2025-08-12 | $1.18 | $1.18 | 704,600 | — | — |
| 2025-08-11 | $1.16 | $1.16 | 453,800 | — | — |
| 2025-08-08 | $1.16 | $1.16 | 405,500 | — | — |
| 2025-08-07 | $1.07 | $1.07 | 379,900 | — | — |
| 2025-08-06 | $1.05 | $1.05 | 133,700 | — | — |
| 2025-08-05 | $1.08 | $1.08 | 516,800 | — | — |
| 2025-08-04 | $1.01 | $1.01 | 317,500 | — | — |
| 2025-08-01 | $1.00 | $1.00 | 747,600 | — | — |
| 2025-07-31 | $1.00 | $1.00 | 535,300 | — | — |
| 2025-07-30 | $1.01 | $1.01 | 398,200 | — | — |
| 2025-07-29 | $1.04 | $1.04 | 695,400 | — | — |
| 2025-07-28 | $1.07 | $1.07 | 392,000 | — | — |
| 2025-07-25 | $1.14 | $1.14 | 536,500 | — | — |
| 2025-07-24 | $1.11 | $1.11 | 299,500 | — | — |
| 2025-07-23 | $1.10 | $1.10 | 429,900 | — | — |
| 2025-07-22 | $1.06 | $1.06 | 222,400 | — | — |
| 2025-07-21 | $1.07 | $1.07 | 520,600 | — | — |
| 2025-07-18 | $1.04 | $1.04 | 237,500 | — | — |
| 2025-07-17 | $1.05 | $1.05 | 357,000 | — | — |
| 2025-07-16 | $1.04 | $1.04 | 350,100 | — | — |
| 2025-07-15 | $1.01 | $1.01 | 272,400 | — | — |
| 2025-07-14 | $1.02 | $1.02 | 226,700 | — | — |
| 2025-07-11 | $1.01 | $1.01 | 366,300 | — | — |
| 2025-07-10 | $1.03 | $1.03 | 412,400 | — | — |
| 2025-07-09 | $1.03 | $1.03 | 287,200 | — | — |
| 2025-07-08 | $1.06 | $1.06 | 607,100 | — | — |
| 2025-07-07 | $1.07 | $1.07 | 386,900 | — | — |
| 2025-07-03 | $1.12 | $1.12 | 240,100 | — | — |
| 2025-07-02 | $1.07 | $1.07 | 590,500 | — | — |
| 2025-07-01 | $1.05 | $1.05 | 1,346,300 | — | — |
| 2025-06-30 | $1.05 | $1.05 | 1,192,300 | — | — |
| 2025-06-27 | $1.18 | $1.18 | 7,800,700 | — | — |
| 2025-06-26 | $1.27 | $1.27 | 820,400 | — | — |
| 2025-06-25 | $1.22 | $1.22 | 821,800 | — | — |
| 2025-06-24 | $1.20 | $1.20 | 772,100 | — | — |
| 2025-06-23 | $1.18 | $1.18 | 669,000 | — | — |
| 2025-06-20 | $1.15 | $1.15 | 423,400 | — | — |
| 2025-06-18 | $1.18 | $1.18 | 454,100 | — | — |
| 2025-06-17 | $1.17 | $1.17 | 570,900 | — | — |
| 2025-06-16 | $1.26 | $1.26 | 991,900 | — | — |
| 2025-06-13 | $1.21 | $1.21 | 293,800 | — | — |
| 2025-06-12 | $1.23 | $1.23 | 366,800 | — | — |
| 2025-06-11 | $1.23 | $1.23 | 416,000 | — | — |
| 2025-06-10 | $1.28 | $1.28 | 607,600 | — | — |
| 2025-06-09 | $1.29 | $1.29 | 873,400 | — | — |
| 2025-06-06 | $1.25 | $1.25 | 586,900 | — | — |
| 2025-06-05 | $1.26 | $1.26 | 571,500 | — | — |
| 2025-06-04 | $1.28 | $1.28 | 280,200 | — | — |
| 2025-06-03 | $1.28 | $1.28 | 203,200 | — | — |
| 2025-06-02 | $1.27 | $1.27 | 204,100 | — | — |
| 2025-05-30 | $1.29 | $1.29 | 262,600 | — | — |
| 2025-05-29 | $1.29 | $1.29 | 180,000 | — | — |
| 2025-05-28 | $1.32 | $1.32 | 670,900 | — | — |
| 2025-05-27 | $1.27 | $1.27 | 660,000 | — | — |
| 2025-05-23 | $1.31 | $1.31 | 455,000 | — | — |
| 2025-05-22 | $1.32 | $1.32 | 585,300 | — | — |
| 2025-05-21 | $1.45 | $1.45 | 1,510,300 | — | — |
| 2025-05-20 | $1.47 | $1.47 | 480,000 | — | — |
| 2025-05-19 | $1.44 | $1.44 | 354,800 | — | — |
| 2025-05-16 | $1.47 | $1.47 | 364,500 | — | — |
| 2025-05-15 | $1.40 | $1.40 | 500,900 | — | — |
| 2025-05-14 | $1.35 | $1.35 | 543,400 | — | — |
| 2025-05-13 | $1.41 | $1.41 | 1,157,900 | — | — |
| 2025-05-12 | $1.37 | $1.37 | 488,700 | — | — |
| 2025-05-09 | $1.32 | $1.32 | 236,200 | — | — |
| 2025-05-08 | $1.34 | $1.34 | 317,500 | — | — |
| 2025-05-07 | $1.25 | $1.25 | 388,000 | — | — |
| 2025-05-06 | $1.26 | $1.26 | 147,100 | — | — |
| 2025-05-05 | $1.30 | $1.30 | 334,700 | — | — |
| 2025-05-02 | $1.39 | $1.39 | 446,300 | — | — |
| 2025-05-01 | $1.33 | $1.33 | 338,000 | — | — |
| 2025-04-30 | $1.32 | $1.32 | 767,600 | — | — |
| 2025-04-29 | $1.17 | $1.17 | 378,000 | — | — |
| 2025-04-28 | $1.18 | $1.18 | 532,000 | — | — |
| 2025-04-25 | $1.04 | $1.04 | 146,400 | — | — |
| 2025-04-24 | $1.04 | $1.04 | 215,600 | — | — |
| 2025-04-23 | $1.00 | $1.00 | 315,800 | — | — |
| 2025-04-22 | $1.08 | $1.08 | 261,300 | — | — |
| 2025-04-21 | $1.00 | $1.00 | 176,700 | — | — |
| 2025-04-17 | $1.07 | $1.07 | 383,600 | — | — |
| 2025-04-16 | $0.98 | $0.98 | 118,300 | — | — |
| 2025-04-15 | $0.97 | $0.97 | 296,300 | — | — |
| 2025-04-14 | $0.95 | $0.95 | 174,500 | — | — |
| 2025-04-11 | $0.97 | $0.97 | 96,000 | — | — |
| 2025-04-10 | $0.94 | $0.94 | 372,400 | — | — |
| 2025-04-09 | $0.98 | $0.98 | 673,400 | — | — |
| 2025-04-08 | $0.91 | $0.91 | 410,400 | — | — |
| 2025-04-07 | $0.99 | $0.99 | 458,400 | — | — |
| 2025-04-04 | $1.02 | $1.02 | 363,300 | — | — |
| 2025-04-03 | $1.08 | $1.08 | 389,700 | — | — |
| 2025-04-02 | $1.17 | $1.17 | 441,700 | — | — |
| 2025-04-01 | $1.11 | $1.11 | 581,600 | — | — |
| 2025-03-31 | $1.14 | $1.14 | 240,200 | — | — |
| 2025-03-28 | $1.19 | $1.19 | 281,500 | — | — |
| 2025-03-27 | $1.26 | $1.26 | 141,600 | — | — |
| 2025-03-26 | $1.26 | $1.26 | 481,500 | — | — |
| 2025-03-25 | $1.37 | $1.37 | 792,200 | — | — |
| 2025-03-24 | $1.35 | $1.35 | 756,600 | — | — |
| 2025-03-21 | $1.29 | $1.29 | 256,300 | — | — |
| 2025-03-20 | $1.32 | $1.32 | 669,500 | — | — |
| 2025-03-19 | $1.23 | $1.23 | 227,300 | — | — |
| 2025-03-18 | $1.17 | $1.17 | 272,700 | — | — |
| 2025-03-17 | $1.23 | $1.23 | 815,400 | — | — |
| 2025-03-14 | $1.14 | $1.14 | 272,600 | — | — |
| 2025-03-13 | $1.12 | $1.12 | 652,500 | — | — |
| 2025-03-12 | $1.22 | $1.22 | 254,600 | — | — |
| 2025-03-11 | $1.20 | $1.20 | 216,400 | — | — |
| 2025-03-10 | $1.18 | $1.18 | 375,500 | — | — |
| 2025-03-07 | $1.28 | $1.28 | 593,000 | — | — |
| 2025-03-06 | $1.33 | $1.33 | 311,600 | — | — |
| 2025-03-05 | $1.33 | $1.33 | 188,800 | — | — |
| 2025-03-04 | $1.32 | $1.32 | 422,300 | — | — |
| 2025-03-03 | $1.26 | $1.26 | 369,000 | — | — |
| 2025-02-28 | $1.41 | $1.41 | 373,500 | — | — |
| 2025-02-27 | $1.39 | $1.39 | 377,000 | — | — |
| 2025-02-26 | $1.54 | $1.54 | 334,600 | — | — |
| 2025-02-25 | $1.53 | $1.53 | 591,700 | — | — |
| 2025-02-24 | $1.63 | $1.63 | 481,000 | — | — |
| 2025-02-21 | $1.76 | $1.76 | 626,500 | — | — |
| 2025-02-20 | $1.84 | $1.84 | 626,600 | — | — |
| 2025-02-19 | $1.94 | $1.94 | 548,700 | — | — |
| 2025-02-18 | $1.99 | $1.99 | 938,700 | — | — |
| 2025-02-14 | $1.87 | $1.87 | 298,500 | — | — |
| 2025-02-13 | $1.96 | $1.96 | 296,800 | — | — |
| 2025-02-12 | $1.97 | $1.97 | 962,800 | — | — |
| 2025-02-11 | $1.89 | $1.89 | 347,900 | — | — |
| 2025-02-10 | $1.99 | $1.99 | 466,400 | — | — |
| 2025-02-07 | $1.98 | $1.98 | 797,700 | — | — |
| 2025-02-06 | $2.05 | $2.05 | 2,490,200 | — | — |
| 2025-02-05 | $1.73 | $1.73 | 329,700 | — | — |
| 2025-02-04 | $1.80 | $1.80 | 774,300 | — | — |
| 2025-02-03 | $1.54 | $1.54 | 666,700 | — | — |
| 2025-01-31 | $1.65 | $1.65 | 258,700 | — | — |
| 2025-01-30 | $1.59 | $1.59 | 181,900 | — | — |
| 2025-01-29 | $1.62 | $1.62 | 440,700 | — | — |
| 2025-01-28 | $1.60 | $1.60 | 492,800 | — | — |
| 2025-01-27 | $1.69 | $1.69 | 636,600 | — | — |
| 2025-01-24 | $1.83 | $1.83 | 761,200 | — | — |
| 2025-01-23 | $1.82 | $1.82 | 2,300,100 | — | — |
| 2025-01-22 | $1.50 | $1.50 | 503,500 | — | — |
| 2025-01-21 | $1.57 | $1.57 | 1,697,300 | — | — |
| 2025-01-17 | $1.35 | $1.35 | 424,000 | — | — |
| 2025-01-16 | $1.26 | $1.26 | 129,300 | — | — |
| 2025-01-15 | $1.28 | $1.28 | 865,300 | — | — |
| 2025-01-14 | $1.22 | $1.22 | 294,300 | — | — |
| 2025-01-13 | $1.29 | $1.29 | 201,800 | — | — |
| 2025-01-10 | $1.35 | $1.35 | 236,400 | — | — |
| 2025-01-08 | $1.38 | $1.38 | 602,100 | — | — |
| 2025-01-07 | $1.50 | $1.50 | 1,535,400 | — | — |
| 2025-01-06 | $1.40 | $1.40 | 1,139,300 | — | — |
| 2025-01-03 | $1.24 | $1.24 | 553,600 | — | — |
| 2025-01-02 | $1.12 | $1.12 | 328,100 | — | — |