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
- 2021-11-09 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 | $1.66 | $1.66 | 108,500 | — | — |
| 2025-12-30 | $1.69 | $1.69 | 80,100 | — | — |
| 2025-12-29 | $1.67 | $1.67 | 102,000 | — | — |
| 2025-12-26 | $1.68 | $1.68 | 48,400 | — | — |
| 2025-12-24 | $1.66 | $1.66 | 27,200 | — | — |
| 2025-12-23 | $1.66 | $1.66 | 139,100 | — | — |
| 2025-12-22 | $1.67 | $1.67 | 117,600 | — | — |
| 2025-12-19 | $1.80 | $1.80 | 104,800 | — | — |
| 2025-12-18 | $1.77 | $1.77 | 207,700 | — | — |
| 2025-12-17 | $1.84 | $1.84 | 87,600 | — | — |
| 2025-12-16 | $1.89 | $1.89 | 35,800 | — | — |
| 2025-12-15 | $1.93 | $1.93 | 192,100 | — | — |
| 2025-12-12 | $2.08 | $2.08 | 129,700 | — | — |
| 2025-12-11 | $2.09 | $2.09 | 71,400 | — | — |
| 2025-12-10 | $2.03 | $2.03 | 89,500 | — | — |
| 2025-12-09 | $2.06 | $2.06 | 72,100 | — | — |
| 2025-12-08 | $1.95 | $1.95 | 149,100 | — | — |
| 2025-12-05 | $2.03 | $2.03 | 65,400 | — | — |
| 2025-12-04 | $2.09 | $2.09 | 197,400 | — | — |
| 2025-12-03 | $1.92 | $1.92 | 76,800 | — | — |
| 2025-12-02 | $1.86 | $1.86 | 71,200 | — | — |
| 2025-12-01 | $1.84 | $1.84 | 231,400 | — | — |
| 2025-11-28 | $2.02 | $2.02 | 41,600 | — | — |
| 2025-11-26 | $2.01 | $2.01 | 58,100 | — | — |
| 2025-11-25 | $2.06 | $2.06 | 123,500 | — | — |
| 2025-11-24 | $2.00 | $2.00 | 104,300 | — | — |
| 2025-11-21 | $1.84 | $1.84 | 224,500 | — | — |
| 2025-11-20 | $1.74 | $1.74 | 498,700 | — | — |
| 2025-11-19 | $1.98 | $1.98 | 909,200 | — | — |
| 2025-11-18 | $2.30 | $2.30 | 106,200 | — | — |
| 2025-11-17 | $2.33 | $2.33 | 264,500 | — | — |
| 2025-11-14 | $2.77 | $2.77 | 378,300 | — | — |
| 2025-11-13 | $2.75 | $2.75 | 1,208,400 | — | — |
| 2025-11-12 | $3.35 | $3.35 | 1,289,600 | — | — |
| 2025-11-11 | $3.34 | $3.34 | 1,210,200 | — | — |
| 2025-11-10 | $3.06 | $3.06 | 6,887,900 | — | — |
| 2025-11-07 | $2.10 | $2.10 | 86,800 | — | — |
| 2025-11-06 | $1.99 | $1.99 | 136,900 | — | — |
| 2025-11-05 | $1.99 | $1.99 | 112,800 | — | — |
| 2025-11-04 | $1.89 | $1.89 | 28,400 | — | — |
| 2025-11-03 | $1.94 | $1.94 | 39,500 | — | — |
| 2025-10-31 | $1.92 | $1.92 | 98,400 | — | — |
| 2025-10-30 | $1.89 | $1.89 | 56,500 | — | — |
| 2025-10-29 | $1.83 | $1.83 | 29,100 | — | — |
| 2025-10-28 | $1.76 | $1.76 | 115,900 | — | — |
| 2025-10-27 | $1.74 | $1.74 | 40,000 | — | — |
| 2025-10-24 | $1.77 | $1.77 | 27,800 | — | — |
| 2025-10-23 | $1.78 | $1.78 | 9,200 | — | — |
| 2025-10-22 | $1.75 | $1.75 | 7,300 | — | — |
| 2025-10-21 | $1.76 | $1.76 | 19,600 | — | — |
| 2025-10-20 | $1.80 | $1.80 | 55,000 | — | — |
| 2025-10-17 | $1.74 | $1.74 | 8,900 | — | — |
| 2025-10-16 | $1.76 | $1.76 | 15,000 | — | — |
| 2025-10-15 | $1.75 | $1.75 | 2,200 | — | — |
| 2025-10-14 | $1.76 | $1.76 | 14,000 | — | — |
| 2025-10-13 | $1.76 | $1.76 | 17,700 | — | — |
| 2025-10-10 | $1.76 | $1.76 | 63,000 | — | — |
| 2025-10-09 | $1.75 | $1.75 | 69,800 | — | — |
| 2025-10-08 | $1.85 | $1.85 | 168,200 | — | — |
| 2025-10-07 | $1.84 | $1.84 | 20,100 | — | — |
| 2025-10-06 | $1.83 | $1.83 | 42,100 | — | — |
| 2025-10-03 | $1.75 | $1.75 | 24,100 | — | — |
| 2025-10-02 | $1.72 | $1.72 | 21,300 | — | — |
| 2025-10-01 | $1.70 | $1.70 | 36,700 | — | — |
| 2025-09-30 | $1.66 | $1.66 | 43,100 | — | — |
| 2025-09-29 | $1.58 | $1.58 | 110,300 | — | — |
| 2025-09-26 | $1.68 | $1.68 | 37,600 | — | — |
| 2025-09-25 | $1.71 | $1.71 | 21,600 | — | — |
| 2025-09-24 | $1.80 | $1.80 | 12,200 | — | — |
| 2025-09-23 | $1.76 | $1.76 | 63,000 | — | — |
| 2025-09-22 | $1.79 | $1.79 | 73,000 | — | — |
| 2025-09-19 | $1.80 | $1.80 | 42,000 | — | — |
| 2025-09-18 | $1.85 | $1.85 | 42,900 | — | — |
| 2025-09-17 | $1.89 | $1.89 | 42,100 | — | — |
| 2025-09-16 | $1.90 | $1.90 | 64,800 | — | — |
| 2025-09-15 | $1.92 | $1.92 | 142,600 | — | — |
| 2025-09-12 | $1.94 | $1.94 | 72,000 | — | — |
| 2025-09-11 | $1.88 | $1.88 | 120,700 | — | — |
| 2025-09-10 | $1.86 | $1.86 | 77,600 | — | — |
| 2025-09-09 | $1.82 | $1.82 | 126,900 | — | — |
| 2025-09-08 | $1.92 | $1.92 | 344,400 | — | — |
| 2025-09-05 | $1.80 | $1.80 | 104,700 | — | — |
| 2025-09-04 | $1.80 | $1.80 | 63,700 | — | — |
| 2025-09-03 | $1.81 | $1.81 | 177,800 | — | — |
| 2025-09-02 | $1.80 | $1.80 | 264,500 | — | — |
| 2025-08-29 | $1.69 | $1.69 | 106,400 | — | — |
| 2025-08-28 | $1.67 | $1.67 | 57,900 | — | — |
| 2025-08-27 | $1.62 | $1.62 | 84,200 | — | — |
| 2025-08-26 | $1.60 | $1.60 | 95,300 | — | — |
| 2025-08-25 | $1.64 | $1.64 | 177,700 | — | — |
| 2025-08-22 | $1.58 | $1.58 | 130,600 | — | — |
| 2025-08-21 | $1.68 | $1.68 | 135,200 | — | — |
| 2025-08-20 | $1.70 | $1.70 | 186,000 | — | — |
| 2025-08-19 | $1.73 | $1.73 | 79,600 | — | — |
| 2025-08-18 | $1.79 | $1.79 | 244,500 | — | — |
| 2025-08-15 | $1.62 | $1.62 | 90,000 | — | — |
| 2025-08-14 | $1.54 | $1.54 | 154,200 | — | — |
| 2025-08-13 | $1.56 | $1.56 | 1,024,800 | — | — |
| 2025-08-12 | $1.41 | $1.41 | 377,300 | — | — |
| 2025-08-11 | $1.39 | $1.39 | 42,600 | — | — |
| 2025-08-08 | $1.41 | $1.41 | 12,300 | — | — |
| 2025-08-07 | $1.40 | $1.40 | 9,900 | — | — |
| 2025-08-06 | $1.43 | $1.43 | 18,800 | — | — |
| 2025-08-05 | $1.43 | $1.43 | 1,900 | — | — |
| 2025-08-04 | $1.42 | $1.42 | 17,600 | — | — |
| 2025-08-01 | $1.46 | $1.46 | 13,000 | — | — |
| 2025-07-31 | $1.45 | $1.45 | 7,200 | — | — |
| 2025-07-30 | $1.53 | $1.53 | 12,800 | — | — |
| 2025-07-29 | $1.52 | $1.52 | 43,200 | — | — |
| 2025-07-28 | $1.60 | $1.60 | 79,800 | — | — |
| 2025-07-25 | $1.48 | $1.48 | 27,600 | — | — |
| 2025-07-24 | $1.55 | $1.55 | 21,900 | — | — |
| 2025-07-23 | $1.40 | $1.40 | 59,100 | — | — |
| 2025-07-22 | $1.42 | $1.42 | 11,700 | — | — |
| 2025-07-21 | $1.51 | $1.51 | 14,100 | — | — |
| 2025-07-18 | $1.49 | $1.49 | 27,400 | — | — |
| 2025-07-17 | $1.53 | $1.53 | 18,900 | — | — |
| 2025-07-16 | $1.51 | $1.51 | 38,100 | — | — |
| 2025-07-15 | $1.43 | $1.43 | 2,900 | — | — |
| 2025-07-14 | $1.40 | $1.40 | 26,800 | — | — |
| 2025-07-11 | $1.36 | $1.36 | 24,000 | — | — |
| 2025-07-10 | $1.39 | $1.39 | 3,100 | — | — |
| 2025-07-09 | $1.45 | $1.45 | 1,000 | — | — |
| 2025-07-08 | $1.42 | $1.42 | 14,300 | — | — |
| 2025-07-07 | $1.40 | $1.40 | 15,100 | — | — |
| 2025-07-03 | $1.43 | $1.43 | 15,800 | — | — |
| 2025-07-02 | $1.45 | $1.45 | 11,900 | — | — |
| 2025-07-01 | $1.45 | $1.45 | 26,000 | — | — |
| 2025-06-30 | $1.44 | $1.44 | 34,100 | — | — |
| 2025-06-27 | $1.45 | $1.45 | 51,900 | — | — |
| 2025-06-26 | $1.54 | $1.54 | 11,500 | — | — |
| 2025-06-25 | $1.54 | $1.54 | 32,400 | — | — |
| 2025-06-24 | $1.60 | $1.60 | 50,600 | — | — |
| 2025-06-23 | $1.48 | $1.48 | 13,100 | — | — |
| 2025-06-20 | $1.50 | $1.50 | 18,200 | — | — |
| 2025-06-18 | $1.48 | $1.48 | 13,400 | — | — |
| 2025-06-17 | $1.45 | $1.45 | 177,800 | — | — |
| 2025-06-16 | $1.47 | $1.47 | 14,300 | — | — |
| 2025-06-13 | $1.43 | $1.43 | 21,800 | — | — |
| 2025-06-12 | $1.48 | $1.48 | 33,000 | — | — |
| 2025-06-11 | $1.44 | $1.44 | 52,200 | — | — |
| 2025-06-10 | $1.41 | $1.41 | 17,900 | — | — |
| 2025-06-09 | $1.39 | $1.39 | 78,200 | — | — |
| 2025-06-06 | $1.36 | $1.36 | 100,400 | — | — |
| 2025-06-05 | $1.20 | $1.20 | 66,200 | — | — |
| 2025-06-04 | $1.13 | $1.13 | 24,700 | — | — |
| 2025-06-03 | $1.13 | $1.13 | 46,200 | — | — |
| 2025-06-02 | $1.07 | $1.07 | 48,300 | — | — |
| 2025-05-30 | $1.13 | $1.13 | 37,900 | — | — |
| 2025-05-29 | $1.18 | $1.18 | 65,000 | — | — |
| 2025-05-28 | $1.14 | $1.14 | 31,500 | — | — |
| 2025-05-27 | $1.19 | $1.19 | 12,200 | — | — |
| 2025-05-23 | $1.24 | $1.24 | 19,300 | — | — |
| 2025-05-22 | $1.20 | $1.20 | 37,700 | — | — |
| 2025-05-21 | $1.21 | $1.21 | 11,800 | — | — |
| 2025-05-20 | $1.25 | $1.25 | 13,700 | — | — |
| 2025-05-19 | $1.24 | $1.24 | 25,200 | — | — |
| 2025-05-16 | $1.27 | $1.27 | 80,100 | — | — |
| 2025-05-15 | $1.06 | $1.06 | 24,000 | — | — |
| 2025-05-14 | $1.07 | $1.07 | 21,700 | — | — |
| 2025-05-13 | $1.07 | $1.07 | 11,100 | — | — |
| 2025-05-12 | $1.02 | $1.02 | 42,000 | — | — |
| 2025-05-09 | $1.06 | $1.06 | 1,100 | — | — |
| 2025-05-08 | $1.06 | $1.06 | 6,200 | — | — |
| 2025-05-07 | $1.01 | $1.01 | 1,200 | — | — |
| 2025-05-06 | $1.03 | $1.03 | 11,500 | — | — |
| 2025-05-05 | $1.09 | $1.09 | 18,000 | — | — |
| 2025-05-02 | $1.05 | $1.05 | 8,300 | — | — |
| 2025-05-01 | $1.14 | $1.14 | 1,700 | — | — |
| 2025-04-30 | $1.08 | $1.08 | 2,900 | — | — |
| 2025-04-29 | $1.05 | $1.05 | 3,100 | — | — |
| 2025-04-28 | $1.06 | $1.06 | 31,200 | — | — |
| 2025-04-25 | $1.06 | $1.06 | 10,500 | — | — |
| 2025-04-24 | $1.10 | $1.10 | 11,500 | — | — |
| 2025-04-23 | $1.05 | $1.05 | 13,400 | — | — |
| 2025-04-22 | $1.04 | $1.04 | 1,800 | — | — |
| 2025-04-21 | $1.12 | $1.12 | 700 | — | — |
| 2025-04-17 | $1.16 | $1.16 | 19,100 | — | — |
| 2025-04-16 | $1.18 | $1.18 | 35,700 | — | — |
| 2025-04-15 | $1.11 | $1.11 | 119,200 | — | — |
| 2025-04-14 | $1.02 | $1.02 | 31,500 | — | — |
| 2025-04-11 | $1.01 | $1.01 | 64,800 | — | — |
| 2025-04-10 | $0.97 | $0.97 | 29,300 | — | — |
| 2025-04-09 | $0.91 | $0.91 | 9,300 | — | — |
| 2025-04-08 | $0.92 | $0.92 | 8,200 | — | — |
| 2025-04-07 | $0.93 | $0.93 | 8,100 | — | — |
| 2025-04-04 | $0.94 | $0.94 | 37,200 | — | — |
| 2025-04-03 | $0.98 | $0.98 | 5,300 | — | — |
| 2025-04-02 | $0.97 | $0.97 | 14,100 | — | — |
| 2025-04-01 | $0.98 | $0.98 | 5,400 | — | — |
| 2025-03-31 | $1.00 | $1.00 | 900 | — | — |
| 2025-03-28 | $1.04 | $1.04 | 5,400 | — | — |
| 2025-03-27 | $0.95 | $0.95 | 1,600 | — | — |
| 2025-03-26 | $0.93 | $0.93 | 3,200 | — | — |
| 2025-03-25 | $0.99 | $0.99 | 3,300 | — | — |
| 2025-03-24 | $0.95 | $0.95 | 5,800 | — | — |
| 2025-03-21 | $1.00 | $1.00 | 11,500 | — | — |
| 2025-03-20 | $1.00 | $1.00 | 10,000 | — | — |
| 2025-03-19 | $1.00 | $1.00 | 65,100 | — | — |
| 2025-03-18 | $0.90 | $0.90 | 1,400 | — | — |
| 2025-03-17 | $0.90 | $0.90 | 3,600 | — | — |
| 2025-03-14 | $0.93 | $0.93 | 2,500 | — | — |
| 2025-03-13 | $0.98 | $0.98 | 2,100 | — | — |
| 2025-03-12 | $0.97 | $0.97 | 24,500 | — | — |
| 2025-03-11 | $0.90 | $0.90 | 12,100 | — | — |
| 2025-03-10 | $0.95 | $0.95 | 22,400 | — | — |
| 2025-03-07 | $1.02 | $1.02 | 6,800 | — | — |
| 2025-03-06 | $1.05 | $1.05 | 15,000 | — | — |
| 2025-03-05 | $1.03 | $1.03 | 16,100 | — | — |
| 2025-03-04 | $1.03 | $1.03 | 16,700 | — | — |
| 2025-03-03 | $1.02 | $1.02 | 24,700 | — | — |
| 2025-02-28 | $1.13 | $1.13 | 13,600 | — | — |
| 2025-02-27 | $1.08 | $1.08 | 5,400 | — | — |
| 2025-02-26 | $1.07 | $1.07 | 5,900 | — | — |
| 2025-02-25 | $1.07 | $1.07 | 11,400 | — | — |
| 2025-02-24 | $1.09 | $1.09 | 13,700 | — | — |
| 2025-02-21 | $1.15 | $1.15 | 8,600 | — | — |
| 2025-02-20 | $1.19 | $1.19 | 7,700 | — | — |
| 2025-02-19 | $1.12 | $1.12 | 7,600 | — | — |
| 2025-02-18 | $1.15 | $1.15 | 13,000 | — | — |
| 2025-02-14 | $1.17 | $1.17 | 6,800 | — | — |
| 2025-02-13 | $1.17 | $1.17 | 10,800 | — | — |
| 2025-02-12 | $1.18 | $1.18 | 15,900 | — | — |
| 2025-02-11 | $1.25 | $1.25 | 83,100 | — | — |
| 2025-02-10 | $1.11 | $1.11 | 36,200 | — | — |
| 2025-02-07 | $1.11 | $1.11 | 16,700 | — | — |
| 2025-02-06 | $1.03 | $1.03 | 15,600 | — | — |
| 2025-02-05 | $1.10 | $1.10 | 15,800 | — | — |
| 2025-02-04 | $1.10 | $1.10 | 18,900 | — | — |
| 2025-02-03 | $1.01 | $1.01 | 32,400 | — | — |
| 2025-01-31 | $0.95 | $0.95 | 19,000 | — | — |
| 2025-01-30 | $1.01 | $1.01 | 8,600 | — | — |
| 2025-01-29 | $0.98 | $0.98 | 28,200 | — | — |
| 2025-01-28 | $1.03 | $1.03 | 12,700 | — | — |
| 2025-01-27 | $1.01 | $1.01 | 8,900 | — | — |
| 2025-01-24 | $1.00 | $1.00 | 71,600 | — | — |
| 2025-01-23 | $0.95 | $0.95 | 58,000 | — | — |
| 2025-01-22 | $0.81 | $0.81 | 23,800 | — | — |
| 2025-01-21 | $0.85 | $0.85 | 25,700 | — | — |
| 2025-01-17 | $0.83 | $0.83 | 52,900 | — | — |
| 2025-01-16 | $0.77 | $0.77 | 31,400 | — | — |
| 2025-01-15 | $0.80 | $0.80 | 94,900 | — | — |
| 2025-01-14 | $0.80 | $0.80 | 101,700 | — | — |
| 2025-01-13 | $0.86 | $0.86 | 141,000 | — | — |
| 2025-01-10 | $0.79 | $0.79 | 79,800 | — | — |
| 2025-01-08 | $0.81 | $0.81 | 85,800 | — | — |
| 2025-01-07 | $0.81 | $0.81 | 125,200 | — | — |
| 2025-01-06 | $0.85 | $0.85 | 126,300 | — | — |
| 2025-01-03 | $0.87 | $0.87 | 22,800 | — | — |
| 2025-01-02 | $0.90 | $0.90 | 102,300 | — | — |