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
- 2021-08-25 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 | $2.02 | $2.02 | 942,600 | — | — |
| 2025-12-30 | $2.03 | $2.03 | 712,900 | — | — |
| 2025-12-29 | $2.02 | $2.02 | 681,100 | — | — |
| 2025-12-26 | $2.03 | $2.03 | 470,400 | — | — |
| 2025-12-24 | $2.01 | $2.01 | 664,600 | — | — |
| 2025-12-23 | $2.07 | $2.07 | 2,002,400 | — | — |
| 2025-12-22 | $2.05 | $2.05 | 2,314,600 | — | — |
| 2025-12-19 | $2.09 | $2.09 | 1,728,100 | — | — |
| 2025-12-18 | $2.12 | $2.12 | 971,400 | — | — |
| 2025-12-17 | $2.08 | $2.08 | 1,321,000 | — | — |
| 2025-12-16 | $2.05 | $2.05 | 1,690,700 | — | — |
| 2025-12-15 | $2.05 | $2.05 | 1,934,300 | — | — |
| 2025-12-12 | $2.07 | $2.07 | 1,840,000 | — | — |
| 2025-12-11 | $2.04 | $2.04 | 1,047,700 | — | — |
| 2025-12-10 | $2.00 | $2.00 | 1,124,200 | — | — |
| 2025-12-09 | $2.02 | $2.02 | 1,489,200 | — | — |
| 2025-12-08 | $1.89 | $1.89 | 958,900 | — | — |
| 2025-12-05 | $1.97 | $1.97 | 2,603,500 | — | — |
| 2025-12-04 | $1.88 | $1.88 | 2,167,800 | — | — |
| 2025-12-03 | $1.82 | $1.82 | 1,704,400 | — | — |
| 2025-12-02 | $1.71 | $1.71 | 570,000 | — | — |
| 2025-12-01 | $1.68 | $1.68 | 797,400 | — | — |
| 2025-11-28 | $1.72 | $1.72 | 812,600 | — | — |
| 2025-11-26 | $1.74 | $1.74 | 782,300 | — | — |
| 2025-11-25 | $1.74 | $1.74 | 1,516,700 | — | — |
| 2025-11-24 | $1.67 | $1.67 | 1,708,600 | — | — |
| 2025-11-21 | $1.45 | $1.45 | 543,600 | — | — |
| 2025-11-20 | $1.44 | $1.44 | 947,800 | — | — |
| 2025-11-19 | $1.41 | $1.41 | 496,900 | — | — |
| 2025-11-18 | $1.40 | $1.40 | 642,900 | — | — |
| 2025-11-17 | $1.44 | $1.44 | 785,700 | — | — |
| 2025-11-14 | $1.45 | $1.45 | 618,200 | — | — |
| 2025-11-13 | $1.48 | $1.48 | 673,400 | — | — |
| 2025-11-12 | $1.49 | $1.49 | 501,600 | — | — |
| 2025-11-11 | $1.51 | $1.51 | 489,700 | — | — |
| 2025-11-10 | $1.46 | $1.46 | 723,000 | — | — |
| 2025-11-07 | $1.45 | $1.45 | 648,000 | — | — |
| 2025-11-06 | $1.48 | $1.48 | 973,000 | — | — |
| 2025-11-05 | $1.40 | $1.40 | 1,317,000 | — | — |
| 2025-11-04 | $1.35 | $1.35 | 691,800 | — | — |
| 2025-11-03 | $1.36 | $1.36 | 784,800 | — | — |
| 2025-10-31 | $1.39 | $1.39 | 623,700 | — | — |
| 2025-10-30 | $1.35 | $1.35 | 216,600 | — | — |
| 2025-10-29 | $1.38 | $1.38 | 317,200 | — | — |
| 2025-10-28 | $1.39 | $1.39 | 533,300 | — | — |
| 2025-10-27 | $1.45 | $1.45 | 351,200 | — | — |
| 2025-10-24 | $1.49 | $1.49 | 661,000 | — | — |
| 2025-10-23 | $1.47 | $1.47 | 1,180,900 | — | — |
| 2025-10-22 | $1.46 | $1.46 | 817,600 | — | — |
| 2025-10-21 | $1.47 | $1.47 | 1,185,300 | — | — |
| 2025-10-20 | $1.41 | $1.41 | 5,696,300 | — | — |
| 2025-10-17 | $1.42 | $1.42 | 519,000 | — | — |
| 2025-10-16 | $1.46 | $1.46 | 555,600 | — | — |
| 2025-10-15 | $1.50 | $1.50 | 482,200 | — | — |
| 2025-10-14 | $1.45 | $1.45 | 434,700 | — | — |
| 2025-10-13 | $1.40 | $1.40 | 569,400 | — | — |
| 2025-10-10 | $1.39 | $1.39 | 895,600 | — | — |
| 2025-10-09 | $1.47 | $1.47 | 853,500 | — | — |
| 2025-10-08 | $1.51 | $1.51 | 1,115,400 | — | — |
| 2025-10-07 | $1.37 | $1.37 | 1,266,300 | — | — |
| 2025-10-06 | $1.37 | $1.37 | 998,800 | — | — |
| 2025-10-03 | $1.38 | $1.38 | 980,900 | — | — |
| 2025-10-02 | $1.36 | $1.36 | 552,600 | — | — |
| 2025-10-01 | $1.40 | $1.40 | 824,300 | — | — |
| 2025-09-30 | $1.41 | $1.41 | 503,100 | — | — |
| 2025-09-29 | $1.45 | $1.45 | 622,000 | — | — |
| 2025-09-26 | $1.45 | $1.45 | 994,300 | — | — |
| 2025-09-25 | $1.48 | $1.48 | 641,400 | — | — |
| 2025-09-24 | $1.53 | $1.53 | 638,700 | — | — |
| 2025-09-23 | $1.60 | $1.60 | 646,000 | — | — |
| 2025-09-22 | $1.62 | $1.62 | 1,608,200 | — | — |
| 2025-09-19 | $1.58 | $1.58 | 1,035,000 | — | — |
| 2025-09-18 | $1.60 | $1.60 | 1,410,900 | — | — |
| 2025-09-17 | $1.64 | $1.64 | 3,012,900 | — | — |
| 2025-09-16 | $1.55 | $1.55 | 1,635,600 | — | — |
| 2025-09-15 | $1.52 | $1.52 | 1,689,000 | — | — |
| 2025-09-12 | $1.45 | $1.45 | 915,000 | — | — |
| 2025-09-11 | $1.49 | $1.49 | 1,482,700 | — | — |
| 2025-09-10 | $1.43 | $1.43 | 788,300 | — | — |
| 2025-09-09 | $1.46 | $1.46 | 424,100 | — | — |
| 2025-09-08 | $1.46 | $1.46 | 345,600 | — | — |
| 2025-09-05 | $1.46 | $1.46 | 580,000 | — | — |
| 2025-09-04 | $1.42 | $1.42 | 844,500 | — | — |
| 2025-09-03 | $1.44 | $1.44 | 937,800 | — | — |
| 2025-09-02 | $1.45 | $1.45 | 859,200 | — | — |
| 2025-08-29 | $1.48 | $1.48 | 519,300 | — | — |
| 2025-08-28 | $1.45 | $1.45 | 740,000 | — | — |
| 2025-08-27 | $1.47 | $1.47 | 976,100 | — | — |
| 2025-08-26 | $1.49 | $1.49 | 1,380,800 | — | — |
| 2025-08-25 | $1.44 | $1.44 | 540,400 | — | — |
| 2025-08-22 | $1.48 | $1.48 | 777,800 | — | — |
| 2025-08-21 | $1.40 | $1.40 | 1,053,800 | — | — |
| 2025-08-20 | $1.45 | $1.45 | 1,084,600 | — | — |
| 2025-08-19 | $1.50 | $1.50 | 3,600,100 | — | — |
| 2025-08-18 | $1.50 | $1.50 | 4,409,400 | — | — |
| 2025-08-15 | $1.32 | $1.32 | 624,800 | — | — |
| 2025-08-14 | $1.34 | $1.34 | 613,700 | — | — |
| 2025-08-13 | $1.36 | $1.36 | 1,561,200 | — | — |
| 2025-08-12 | $1.36 | $1.36 | 2,046,700 | — | — |
| 2025-08-11 | $1.25 | $1.25 | 1,062,200 | — | — |
| 2025-08-08 | $1.27 | $1.27 | 2,128,600 | — | — |
| 2025-08-07 | $1.17 | $1.17 | 1,234,900 | — | — |
| 2025-08-06 | $1.14 | $1.14 | 2,288,900 | — | — |
| 2025-08-05 | $0.99 | $0.99 | 1,895,700 | — | — |
| 2025-08-04 | $1.01 | $1.01 | 1,632,700 | — | — |
| 2025-08-01 | $0.96 | $0.96 | 1,595,100 | — | — |
| 2025-07-31 | $1.01 | $1.01 | 1,431,700 | — | — |
| 2025-07-30 | $1.03 | $1.03 | 802,000 | — | — |
| 2025-07-29 | $1.07 | $1.07 | 1,468,500 | — | — |
| 2025-07-28 | $1.15 | $1.15 | 1,282,900 | — | — |
| 2025-07-25 | $1.14 | $1.14 | 1,229,500 | — | — |
| 2025-07-24 | $1.09 | $1.09 | 1,558,100 | — | — |
| 2025-07-23 | $1.07 | $1.07 | 2,080,300 | — | — |
| 2025-07-22 | $1.02 | $1.02 | 1,248,200 | — | — |
| 2025-07-21 | $0.95 | $0.95 | 751,700 | — | — |
| 2025-07-18 | $0.97 | $0.97 | 680,700 | — | — |
| 2025-07-17 | $0.98 | $0.98 | 1,415,500 | — | — |
| 2025-07-16 | $0.99 | $0.99 | 1,664,200 | — | — |
| 2025-07-15 | $0.94 | $0.94 | 708,000 | — | — |
| 2025-07-14 | $0.96 | $0.96 | 2,418,100 | — | — |
| 2025-07-11 | $0.98 | $0.98 | 1,142,600 | — | — |
| 2025-07-10 | $1.02 | $1.02 | 1,103,600 | — | — |
| 2025-07-09 | $1.03 | $1.03 | 1,477,100 | — | — |
| 2025-07-08 | $1.09 | $1.09 | 4,842,200 | — | — |
| 2025-07-07 | $1.08 | $1.08 | 1,204,100 | — | — |
| 2025-07-03 | $1.11 | $1.11 | 758,900 | — | — |
| 2025-07-02 | $1.11 | $1.11 | 2,006,400 | — | — |
| 2025-07-01 | $1.03 | $1.03 | 2,133,700 | — | — |
| 2025-06-30 | $0.99 | $0.99 | 5,629,000 | — | — |
| 2025-06-27 | $0.93 | $0.93 | 26,447,800 | — | — |
| 2025-06-26 | $0.95 | $0.95 | 1,707,200 | — | — |
| 2025-06-25 | $0.92 | $0.92 | 1,187,100 | — | — |
| 2025-06-24 | $0.94 | $0.94 | 3,131,600 | — | — |
| 2025-06-23 | $0.91 | $0.91 | 2,271,400 | — | — |
| 2025-06-20 | $0.89 | $0.89 | 3,111,600 | — | — |
| 2025-06-18 | $0.92 | $0.92 | 2,037,200 | — | — |
| 2025-06-17 | $0.90 | $0.90 | 1,990,200 | — | — |
| 2025-06-16 | $0.89 | $0.89 | 3,909,500 | — | — |
| 2025-06-13 | $0.89 | $0.89 | 1,884,400 | — | — |
| 2025-06-12 | $0.90 | $0.90 | 2,232,300 | — | — |
| 2025-06-11 | $0.92 | $0.92 | 2,016,300 | — | — |
| 2025-06-10 | $0.89 | $0.89 | 1,730,800 | — | — |
| 2025-06-09 | $0.92 | $0.92 | 1,711,100 | — | — |
| 2025-06-06 | $0.92 | $0.92 | 1,212,800 | — | — |
| 2025-06-05 | $0.93 | $0.93 | 1,486,900 | — | — |
| 2025-06-04 | $0.91 | $0.91 | 1,330,700 | — | — |
| 2025-06-03 | $0.90 | $0.90 | 2,072,000 | — | — |
| 2025-06-02 | $0.84 | $0.84 | 1,017,700 | — | — |
| 2025-05-30 | $0.84 | $0.84 | 1,353,400 | — | — |
| 2025-05-29 | $0.84 | $0.84 | 1,235,100 | — | — |
| 2025-05-28 | $0.84 | $0.84 | 1,269,500 | — | — |
| 2025-05-27 | $0.84 | $0.84 | 1,614,400 | — | — |
| 2025-05-23 | $0.80 | $0.80 | 1,639,100 | — | — |
| 2025-05-22 | $0.81 | $0.81 | 908,800 | — | — |
| 2025-05-21 | $0.83 | $0.83 | 1,162,600 | — | — |
| 2025-05-20 | $0.86 | $0.86 | 1,139,900 | — | — |
| 2025-05-19 | $0.87 | $0.86 | 2,166,600 | — | — |
| 2025-05-16 | $0.86 | $0.86 | 3,136,300 | — | — |
| 2025-05-15 | $0.75 | $0.75 | 2,662,400 | — | — |
| 2025-05-14 | $0.79 | $0.79 | 3,309,000 | — | — |
| 2025-05-13 | $0.82 | $0.82 | 4,089,100 | — | — |
| 2025-05-12 | $0.81 | $0.81 | 7,957,900 | — | — |
| 2025-05-09 | $0.85 | $0.85 | 1,631,300 | — | — |
| 2025-05-08 | $0.88 | $0.88 | 2,152,100 | — | — |
| 2025-05-07 | $0.94 | $0.94 | 1,234,800 | — | — |
| 2025-05-06 | $0.90 | $0.90 | 2,831,900 | — | — |
| 2025-05-05 | $0.96 | $0.96 | 2,687,800 | — | — |
| 2025-05-02 | $0.97 | $0.97 | 1,765,600 | — | — |
| 2025-05-01 | $0.96 | $0.96 | 802,600 | — | — |
| 2025-04-30 | $0.95 | $0.95 | 1,107,800 | — | — |
| 2025-04-29 | $0.91 | $0.91 | 1,262,800 | — | — |
| 2025-04-28 | $0.92 | $0.92 | 1,609,300 | — | — |
| 2025-04-25 | $0.89 | $0.89 | 1,767,600 | — | — |
| 2025-04-24 | $0.89 | $0.89 | 1,576,300 | — | — |
| 2025-04-23 | $0.85 | $0.85 | 2,730,000 | — | — |
| 2025-04-22 | $0.81 | $0.81 | 864,900 | — | — |
| 2025-04-21 | $0.80 | $0.80 | 1,796,200 | — | — |
| 2025-04-17 | $0.79 | $0.79 | 4,219,700 | — | — |
| 2025-04-16 | $0.73 | $0.73 | 1,622,900 | — | — |
| 2025-04-15 | $0.72 | $0.72 | 3,624,900 | — | — |
| 2025-04-14 | $0.73 | $0.73 | 3,631,000 | — | — |
| 2025-04-11 | $0.75 | $0.75 | 3,518,400 | — | — |
| 2025-04-10 | $0.81 | $0.81 | 6,231,700 | — | — |
| 2025-04-09 | $1.15 | $1.15 | 1,602,500 | — | — |
| 2025-04-08 | $1.03 | $1.03 | 1,236,400 | — | — |
| 2025-04-07 | $1.06 | $1.06 | 1,621,600 | — | — |
| 2025-04-04 | $1.01 | $1.01 | 2,357,300 | — | — |
| 2025-04-03 | $1.07 | $1.07 | 1,010,400 | — | — |
| 2025-04-02 | $1.15 | $1.15 | 808,000 | — | — |
| 2025-04-01 | $1.15 | $1.15 | 1,053,900 | — | — |
| 2025-03-31 | $1.21 | $1.21 | 2,198,000 | — | — |
| 2025-03-28 | $1.12 | $1.12 | 1,448,700 | — | — |
| 2025-03-27 | $1.16 | $1.16 | 626,800 | — | — |
| 2025-03-26 | $1.15 | $1.15 | 796,700 | — | — |
| 2025-03-25 | $1.19 | $1.19 | 751,200 | — | — |
| 2025-03-24 | $1.20 | $1.20 | 869,200 | — | — |
| 2025-03-21 | $1.17 | $1.17 | 2,144,600 | — | — |
| 2025-03-20 | $1.19 | $1.19 | 1,169,400 | — | — |
| 2025-03-19 | $1.18 | $1.18 | 1,162,900 | — | — |
| 2025-03-18 | $1.15 | $1.15 | 1,049,700 | — | — |
| 2025-03-17 | $1.17 | $1.17 | 2,014,200 | — | — |
| 2025-03-14 | $1.18 | $1.18 | 2,820,500 | — | — |
| 2025-03-13 | $1.08 | $1.08 | 1,900,100 | — | — |
| 2025-03-12 | $1.16 | $1.16 | 4,771,700 | — | — |
| 2025-03-11 | $1.12 | $1.12 | 2,217,400 | — | — |
| 2025-03-10 | $1.16 | $1.16 | 2,018,800 | — | — |
| 2025-03-07 | $1.22 | $1.22 | 2,888,700 | — | — |
| 2025-03-06 | $1.26 | $1.26 | 1,931,600 | — | — |
| 2025-03-05 | $1.36 | $1.36 | 3,105,600 | — | — |
| 2025-03-04 | $1.27 | $1.27 | 3,249,100 | — | — |
| 2025-03-03 | $1.26 | $1.26 | 3,843,900 | — | — |
| 2025-02-28 | $1.24 | $1.24 | 4,980,200 | — | — |
| 2025-02-27 | $1.24 | $1.24 | 5,515,600 | — | — |
| 2025-02-26 | $1.26 | $1.26 | 4,784,900 | — | — |
| 2025-02-25 | $1.32 | $1.32 | 1,074,300 | — | — |
| 2025-02-24 | $1.41 | $1.41 | 1,470,500 | — | — |
| 2025-02-21 | $1.45 | $1.45 | 941,500 | — | — |
| 2025-02-20 | $1.53 | $1.53 | 963,200 | — | — |
| 2025-02-19 | $1.55 | $1.55 | 1,019,100 | — | — |
| 2025-02-18 | $1.57 | $1.57 | 1,163,800 | — | — |
| 2025-02-14 | $1.49 | $1.49 | 647,700 | — | — |
| 2025-02-13 | $1.51 | $1.51 | 849,500 | — | — |
| 2025-02-12 | $1.47 | $1.47 | 1,092,700 | — | — |
| 2025-02-11 | $1.38 | $1.38 | 1,157,500 | — | — |
| 2025-02-10 | $1.34 | $1.34 | 1,137,700 | — | — |
| 2025-02-07 | $1.36 | $1.36 | 1,103,000 | — | — |
| 2025-02-06 | $1.43 | $1.43 | 523,000 | — | — |
| 2025-02-05 | $1.44 | $1.44 | 519,300 | — | — |
| 2025-02-04 | $1.47 | $1.47 | 537,300 | — | — |
| 2025-02-03 | $1.40 | $1.40 | 1,314,300 | — | — |
| 2025-01-31 | $1.47 | $1.47 | 992,200 | — | — |
| 2025-01-30 | $1.50 | $1.50 | 566,100 | — | — |
| 2025-01-29 | $1.50 | $1.50 | 1,092,000 | — | — |
| 2025-01-28 | $1.53 | $1.53 | 992,500 | — | — |
| 2025-01-27 | $1.52 | $1.52 | 1,106,100 | — | — |
| 2025-01-24 | $1.58 | $1.58 | 769,400 | — | — |
| 2025-01-23 | $1.58 | $1.58 | 837,900 | — | — |
| 2025-01-22 | $1.54 | $1.54 | 946,500 | — | — |
| 2025-01-21 | $1.58 | $1.58 | 698,500 | — | — |
| 2025-01-17 | $1.58 | $1.58 | 648,800 | — | — |
| 2025-01-16 | $1.60 | $1.60 | 770,900 | — | — |
| 2025-01-15 | $1.70 | $1.70 | 787,700 | — | — |
| 2025-01-14 | $1.60 | $1.60 | 791,600 | — | — |
| 2025-01-13 | $1.58 | $1.58 | 809,900 | — | — |
| 2025-01-10 | $1.59 | $1.59 | 593,300 | — | — |
| 2025-01-08 | $1.65 | $1.65 | 442,700 | — | — |
| 2025-01-07 | $1.74 | $1.74 | 571,800 | — | — |
| 2025-01-06 | $1.77 | $1.77 | 500,100 | — | — |
| 2025-01-03 | $1.80 | $1.80 | 353,500 | — | — |
| 2025-01-02 | $1.75 | $1.75 | 646,900 | — | — |