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
- 2019-05-02 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 | $2.56 | $2.79 | 530,700 | — | — |
| 2025-12-30 | $2.52 | $2.75 | 552,500 | — | — |
| 2025-12-29 | $2.49 | $2.72 | 1,658,700 | — | — |
| 2025-12-26 | $2.63 | $2.87 | 1,015,400 | — | — |
| 2025-12-24 | $2.80 | $3.06 | 1,069,500 | — | — |
| 2025-12-23 | $2.90 | $3.17 | 406,100 | — | — |
| 2025-12-22 | $2.89 | $3.16 | 489,300 | — | — |
| 2025-12-19 | $2.88 | $3.14 | 423,100 | — | — |
| 2025-12-18 | $2.82 | $3.08 | 440,200 | — | — |
| 2025-12-17 | $2.82 | $3.08 | 466,000 | — | — |
| 2025-12-16 | $2.93 | $3.20 | 537,400 | — | — |
| 2025-12-15 | $2.91 | $3.18 | 339,200 | — | — |
| 2025-12-12 | $3.09 | $3.37 | 288,300 | — | — |
| 2025-12-11 | $3.11 | $3.40 | 356,000 | — | — |
| 2025-12-10 | $3.28 | $3.58 | 515,400 | — | — |
| 2025-12-09 | $3.26 | $3.56 | 702,300 | — | — |
| 2025-12-08 | $3.17 | $3.46 | 323,700 | — | — |
| 2025-12-05 | $3.12 | $3.41 | 559,200 | — | — |
| 2025-12-04 | $3.11 | $3.40 | 482,500 | — | — |
| 2025-12-03 | $3.07 | $3.35 | 553,400 | — | — |
| 2025-12-02 | $2.94 | $3.21 | 937,200 | — | — |
| 2025-12-01 | $2.80 | $3.06 | 1,302,900 | — | — |
| 2025-11-28 | $2.95 | $3.22 | 598,500 | — | — |
| 2025-11-26 | $2.88 | $3.14 | 1,307,500 | — | — |
| 2025-11-25 | $2.87 | $3.13 | 1,172,000 | — | — |
| 2025-11-24 | $3.14 | $3.43 | 1,134,700 | — | — |
| 2025-11-21 | $3.04 | $3.32 | 1,525,600 | — | — |
| 2025-11-20 | $2.84 | $3.10 | 2,192,200 | — | — |
| 2025-11-19 | $3.16 | $3.45 | 1,303,700 | — | — |
| 2025-11-18 | $3.49 | $3.81 | 806,200 | — | — |
| 2025-11-17 | $3.36 | $3.67 | 2,184,300 | — | — |
| 2025-11-14 | $3.67 | $4.01 | 997,200 | — | — |
| 2025-11-13 | $3.63 | $3.96 | 1,303,700 | — | — |
| 2025-11-12 | $3.76 | $4.10 | 2,039,200 | — | — |
| 2025-11-11 | $4.29 | $4.68 | 1,604,200 | — | — |
| 2025-11-10 | $4.26 | $4.65 | 2,540,400 | — | — |
| 2025-11-07 | $4.47 | $4.88 | 3,789,200 | — | — |
| 2025-11-06 | $4.32 | $4.72 | 2,956,100 | — | — |
| 2025-11-05 | $4.21 | $4.60 | 3,450,500 | — | — |
| 2025-11-04 | $3.52 | $3.84 | 3,531,800 | — | — |
| 2025-11-03 | $3.47 | $3.79 | 2,941,300 | — | — |
| 2025-10-31 | $2.91 | $3.18 | 331,300 | — | — |
| 2025-10-30 | $2.81 | $3.07 | 505,200 | — | — |
| 2025-10-29 | $2.88 | $3.14 | 353,000 | — | — |
| 2025-10-28 | $2.95 | $3.22 | 531,900 | — | — |
| 2025-10-27 | $3.12 | $3.41 | 526,900 | — | — |
| 2025-10-24 | $2.98 | $3.25 | 409,100 | — | — |
| 2025-10-23 | $3.03 | $3.31 | 540,600 | — | — |
| 2025-10-22 | $2.91 | $3.18 | 993,000 | — | — |
| 2025-10-21 | $3.06 | $3.34 | 689,400 | — | — |
| 2025-10-20 | $3.15 | $3.44 | 417,300 | — | — |
| 2025-10-17 | $3.08 | $3.36 | 1,310,600 | — | — |
| 2025-10-16 | $3.22 | $3.52 | 623,800 | — | — |
| 2025-10-15 | $3.28 | $3.58 | 744,200 | — | — |
| 2025-10-14 | $3.32 | $3.62 | 830,700 | — | — |
| 2025-10-13 | $3.46 | $3.78 | 1,219,200 | — | — |
| 2025-10-10 | $3.37 | $3.68 | 1,361,900 | — | — |
| 2025-10-09 | $3.65 | $3.98 | 1,010,200 | — | — |
| 2025-10-08 | $3.81 | $4.16 | 413,900 | — | — |
| 2025-10-07 | $3.80 | $4.15 | 487,700 | — | — |
| 2025-10-06 | $3.97 | $4.33 | 783,000 | — | — |
| 2025-10-03 | $3.84 | $4.19 | 719,900 | — | — |
| 2025-10-02 | $3.93 | $4.29 | 757,100 | — | — |
| 2025-10-01 | $3.81 | $4.16 | 778,600 | — | — |
| 2025-09-30 | $3.87 | $4.22 | 448,500 | — | — |
| 2025-09-29 | $3.98 | $4.35 | 813,300 | — | — |
| 2025-09-26 | $3.97 | $4.33 | 593,200 | — | — |
| 2025-09-25 | $3.83 | $4.18 | 342,100 | — | — |
| 2025-09-24 | $3.90 | $4.26 | 1,486,900 | — | — |
| 2025-09-23 | $3.72 | $4.06 | 965,800 | — | — |
| 2025-09-22 | $3.96 | $4.32 | 1,082,400 | — | — |
| 2025-09-19 | $3.82 | $4.17 | 865,500 | — | — |
| 2025-09-18 | $3.81 | $4.16 | 886,200 | — | — |
| 2025-09-17 | $3.93 | $4.29 | 712,300 | — | — |
| 2025-09-16 | $3.98 | $4.35 | 716,200 | — | — |
| 2025-09-15 | $3.93 | $4.29 | 1,148,400 | — | — |
| 2025-09-12 | $3.77 | $4.12 | 958,300 | — | — |
| 2025-09-11 | $3.81 | $4.16 | 710,400 | — | — |
| 2025-09-10 | $3.67 | $4.01 | 1,080,100 | — | — |
| 2025-09-09 | $4.14 | $4.52 | 833,100 | — | — |
| 2025-09-08 | $4.14 | $4.52 | 2,510,200 | — | — |
| 2025-09-05 | $3.74 | $4.08 | 2,228,200 | — | — |
| 2025-09-04 | $3.46 | $3.78 | 761,900 | — | — |
| 2025-09-03 | $3.63 | $3.96 | 1,473,600 | — | — |
| 2025-09-02 | $3.79 | $4.14 | 977,600 | — | — |
| 2025-08-29 | $3.84 | $4.19 | 544,800 | — | — |
| 2025-08-28 | $3.93 | $4.29 | 1,355,000 | — | — |
| 2025-08-27 | $3.93 | $4.29 | 872,500 | — | — |
| 2025-08-26 | $4.27 | $4.66 | 1,181,900 | — | — |
| 2025-08-25 | $4.03 | $4.40 | 4,141,600 | — | — |
| 2025-08-22 | $4.05 | $4.42 | 732,900 | — | — |
| 2025-08-21 | $3.89 | $4.25 | 808,800 | — | — |
| 2025-08-20 | $4.06 | $4.43 | 1,776,100 | — | — |
| 2025-08-19 | $3.71 | $4.05 | 2,330,400 | — | — |
| 2025-08-18 | $3.62 | $3.95 | 5,573,800 | — | — |
| 2025-08-15 | $3.74 | $4.08 | 6,089,100 | — | — |
| 2025-08-14 | $4.84 | $5.28 | 1,320,100 | — | — |
| 2025-08-13 | $5.10 | $5.57 | 1,996,900 | — | — |
| 2025-08-12 | $4.81 | $5.25 | 741,000 | — | — |
| 2025-08-11 | $4.60 | $5.02 | 1,827,200 | — | — |
| 2025-08-08 | $4.99 | $5.45 | 875,100 | — | — |
| 2025-08-07 | $4.83 | $5.27 | 900,100 | — | — |
| 2025-08-06 | $4.93 | $5.38 | 978,200 | — | — |
| 2025-08-05 | $4.92 | $5.37 | 1,022,800 | — | — |
| 2025-08-04 | $4.76 | $5.20 | 1,206,300 | — | — |
| 2025-08-01 | $4.32 | $4.72 | 1,361,200 | — | — |
| 2025-07-31 | $4.45 | $4.86 | 794,400 | — | — |
| 2025-07-30 | $4.94 | $5.39 | 1,875,000 | — | — |
| 2025-07-29 | $5.00 | $5.46 | 2,466,700 | — | — |
| 2025-07-28 | $5.06 | $5.52 | 2,086,000 | — | — |
| 2025-07-25 | $4.64 | $5.07 | 1,565,800 | — | — |
| 2025-07-24 | $4.73 | $5.16 | 1,792,700 | — | — |
| 2025-07-23 | $5.49 | $5.99 | 1,330,700 | — | — |
| 2025-07-22 | $5.33 | $5.82 | 1,965,000 | — | — |
| 2025-07-21 | $5.73 | $6.26 | 3,471,000 | — | — |
| 2025-07-18 | $5.87 | $6.41 | 4,223,100 | — | — |
| 2025-07-17 | $5.00 | $5.46 | 1,998,300 | — | — |
| 2025-07-16 | $5.22 | $5.70 | 5,247,700 | — | — |
| 2025-07-15 | $4.49 | $4.90 | 2,346,700 | — | — |
| 2025-07-14 | $4.24 | $4.63 | 4,683,900 | — | — |
| 2025-07-11 | $3.84 | $4.19 | 2,568,600 | — | — |
| 2025-07-10 | $3.83 | $4.18 | 2,999,200 | — | — |
| 2025-07-09 | $4.34 | $4.74 | 4,641,800 | — | — |
| 2025-07-08 | $4.17 | $4.55 | 5,905,500 | — | — |
| 2025-07-07 | $4.30 | $4.69 | 7,174,200 | — | — |
| 2025-07-03 | $3.25 | $3.55 | 6,397,600 | — | — |
| 2025-07-02 | $3.33 | $3.64 | 3,817,800 | — | — |
| 2025-07-01 | $2.84 | $3.10 | 5,233,700 | — | — |
| 2025-06-30 | $3.10 | $3.38 | 5,167,400 | — | — |
| 2025-06-27 | $2.37 | $2.59 | 2,476,000 | — | — |
| 2025-06-26 | $2.07 | $2.25 | 3,455,300 | — | — |
| 2025-06-25 | $1.86 | $2.03 | 1,639,100 | — | — |
| 2025-06-24 | $1.72 | $1.87 | 4,290,300 | — | — |
| 2025-06-23 | $1.66 | $1.81 | 8,748,100 | — | — |
| 2025-06-20 | $1.17 | $1.28 | 958,900 | — | — |
| 2025-06-18 | $1.01 | $1.10 | 439,100 | — | — |
| 2025-06-17 | $1.03 | $1.12 | 600,100 | — | — |
| 2025-06-16 | $0.95 | $1.04 | 304,900 | — | — |
| 2025-06-13 | $0.96 | $1.05 | 175,300 | — | — |
| 2025-06-12 | $0.94 | $1.03 | 275,900 | — | — |
| 2025-06-11 | $0.90 | $0.98 | 224,700 | — | — |
| 2025-06-10 | $0.89 | $0.97 | 516,400 | — | — |
| 2025-06-09 | $0.90 | $0.98 | 368,700 | — | — |
| 2025-06-06 | $0.91 | $0.99 | 256,500 | — | — |
| 2025-06-05 | $0.90 | $0.99 | 423,800 | — | — |
| 2025-06-04 | $0.96 | $1.05 | 548,000 | — | — |
| 2025-06-03 | $0.90 | $0.98 | 121,900 | — | — |
| 2025-06-02 | $0.91 | $0.99 | 108,600 | — | — |
| 2025-05-30 | $0.86 | $0.94 | 139,800 | — | — |
| 2025-05-29 | $0.91 | $0.99 | 161,000 | — | — |
| 2025-05-28 | $0.88 | $0.96 | 238,000 | — | — |
| 2025-05-27 | $0.88 | $0.96 | 125,400 | — | — |
| 2025-05-23 | $0.85 | $0.93 | 34,600 | — | — |
| 2025-05-22 | $0.86 | $0.94 | 17,700 | — | — |
| 2025-05-21 | $0.87 | $0.95 | 29,600 | — | — |
| 2025-05-20 | $0.85 | $0.92 | 91,900 | — | — |
| 2025-05-19 | $0.85 | $0.93 | 46,300 | — | — |
| 2025-05-16 | $0.82 | $0.90 | 218,800 | — | — |
| 2025-05-15 | $0.81 | $0.88 | 8,500 | — | — |
| 2025-05-14 | $0.84 | $0.92 | 27,000 | — | — |
| 2025-05-13 | $0.85 | $0.93 | 45,300 | — | — |
| 2025-05-12 | $0.85 | $0.93 | 23,800 | — | — |
| 2025-05-09 | $0.84 | $0.92 | 33,900 | — | — |
| 2025-05-08 | $0.84 | $0.91 | 34,200 | — | — |
| 2025-05-07 | $0.83 | $0.90 | 3,000 | — | — |
| 2025-05-06 | $0.85 | $0.93 | 31,300 | — | — |
| 2025-05-05 | $0.84 | $0.91 | 72,800 | — | — |
| 2025-05-02 | $0.83 | $0.91 | 32,800 | — | — |
| 2025-05-01 | $0.80 | $0.87 | 41,700 | — | — |
| 2025-04-30 | $0.82 | $0.90 | 9,000 | — | — |
| 2025-04-29 | $0.82 | $0.90 | 14,600 | — | — |
| 2025-04-28 | $0.82 | $0.90 | 27,600 | — | — |
| 2025-04-25 | $0.82 | $0.90 | 3,100 | — | — |
| 2025-04-24 | $0.82 | $0.90 | 8,900 | — | — |
| 2025-04-23 | $0.85 | $0.93 | 51,300 | — | — |
| 2025-04-22 | $0.83 | $0.91 | 74,100 | — | — |
| 2025-04-21 | $0.80 | $0.87 | 28,900 | — | — |
| 2025-04-17 | $0.82 | $0.90 | 8,000 | — | — |
| 2025-04-16 | $0.80 | $0.88 | 10,200 | — | — |
| 2025-04-15 | $0.84 | $0.91 | 30,200 | — | — |
| 2025-04-14 | $0.81 | $0.89 | 156,600 | — | — |
| 2025-04-11 | $0.76 | $0.83 | 32,400 | — | — |
| 2025-04-10 | $0.77 | $0.84 | 95,200 | — | — |
| 2025-04-09 | $0.72 | $0.78 | 973,300 | — | — |
| 2025-04-08 | $0.73 | $0.80 | 216,900 | — | — |
| 2025-04-07 | $0.82 | $0.86 | 62,300 | — | — |
| 2025-04-04 | $0.80 | $0.84 | 291,500 | — | — |
| 2025-04-03 | $0.86 | $0.91 | 192,500 | — | — |
| 2025-04-02 | $0.90 | $0.95 | 158,500 | — | — |
| 2025-04-01 | $0.88 | $0.93 | 170,300 | — | — |
| 2025-03-31 | $0.83 | $0.88 | 4,756,900 | — | — |
| 2025-03-28 | $0.86 | $0.91 | 217,000 | — | — |
| 2025-03-27 | $0.95 | $1.00 | 122,300 | — | — |
| 2025-03-26 | $0.95 | $1.00 | 68,000 | — | — |
| 2025-03-25 | $0.94 | $0.99 | 39,100 | — | — |
| 2025-03-24 | $0.98 | $1.03 | 211,000 | — | — |
| 2025-03-21 | $1.03 | $1.09 | 337,700 | — | — |
| 2025-03-20 | $0.97 | $1.02 | 201,800 | — | — |
| 2025-03-19 | $0.97 | $1.02 | 122,500 | — | — |
| 2025-03-18 | $0.95 | $1.00 | 277,000 | — | — |
| 2025-03-17 | $0.99 | $1.04 | 194,000 | — | — |
| 2025-03-14 | $0.90 | $0.94 | 203,600 | — | — |
| 2025-03-13 | $0.88 | $0.92 | 81,700 | — | — |
| 2025-03-12 | $0.88 | $0.92 | 93,300 | — | — |
| 2025-03-11 | $0.87 | $0.92 | 47,800 | — | — |
| 2025-03-10 | $0.89 | $0.94 | 77,300 | — | — |
| 2025-03-07 | $0.90 | $0.95 | 20,800 | — | — |
| 2025-03-06 | $0.90 | $0.95 | 118,500 | — | — |
| 2025-03-05 | $0.91 | $0.96 | 88,800 | — | — |
| 2025-03-04 | $0.90 | $0.95 | 123,000 | — | — |
| 2025-03-03 | $0.92 | $0.98 | 107,700 | — | — |
| 2025-02-28 | $0.94 | $0.99 | 109,100 | — | — |
| 2025-02-27 | $0.95 | $1.00 | 61,800 | — | — |
| 2025-02-26 | $0.98 | $1.03 | 66,400 | — | — |
| 2025-02-25 | $0.95 | $1.00 | 54,700 | — | — |
| 2025-02-24 | $0.98 | $1.04 | 100,400 | — | — |
| 2025-02-21 | $0.99 | $1.04 | 90,900 | — | — |
| 2025-02-20 | $0.97 | $1.02 | 194,700 | — | — |
| 2025-02-19 | $1.00 | $1.05 | 172,700 | — | — |
| 2025-02-18 | $0.94 | $0.99 | 286,900 | — | — |
| 2025-02-14 | $0.95 | $1.00 | 152,400 | — | — |
| 2025-02-13 | $0.95 | $1.00 | 38,200 | — | — |
| 2025-02-12 | $0.94 | $0.99 | 130,400 | — | — |
| 2025-02-11 | $0.93 | $0.98 | 76,300 | — | — |
| 2025-02-10 | $0.93 | $0.98 | 83,100 | — | — |
| 2025-02-07 | $0.89 | $0.94 | 92,700 | — | — |
| 2025-02-06 | $0.88 | $0.93 | 15,200 | — | — |
| 2025-02-05 | $0.91 | $0.96 | 15,900 | — | — |
| 2025-02-04 | $0.89 | $0.94 | 105,500 | — | — |
| 2025-02-03 | $0.86 | $0.91 | 37,000 | — | — |
| 2025-01-31 | $0.92 | $0.97 | 10,700 | — | — |
| 2025-01-30 | $0.90 | $0.95 | 57,000 | — | — |
| 2025-01-29 | $0.89 | $0.94 | 27,900 | — | — |
| 2025-01-28 | $0.83 | $0.88 | 68,100 | — | — |
| 2025-01-27 | $0.86 | $0.91 | 143,400 | — | — |
| 2025-01-24 | $0.93 | $0.98 | 68,200 | — | — |
| 2025-01-23 | $0.90 | $0.95 | 6,600 | — | — |
| 2025-01-22 | $0.89 | $0.94 | 39,700 | — | — |
| 2025-01-21 | $0.90 | $0.95 | 18,000 | — | — |
| 2025-01-17 | $0.93 | $0.98 | 23,300 | — | — |
| 2025-01-16 | $0.95 | $1.00 | 8,200 | — | — |
| 2025-01-15 | $0.93 | $0.99 | 34,100 | — | — |
| 2025-01-14 | $0.91 | $0.96 | 18,400 | — | — |
| 2025-01-13 | $0.91 | $0.96 | 11,900 | — | — |
| 2025-01-10 | $0.89 | $0.93 | 25,000 | — | — |
| 2025-01-08 | $0.94 | $1.00 | 78,400 | — | — |
| 2025-01-07 | $0.86 | $0.91 | 13,000 | — | — |
| 2025-01-06 | $0.86 | $0.90 | 33,400 | — | — |
| 2025-01-03 | $0.84 | $0.89 | 15,400 | — | — |
| 2025-01-02 | $0.82 | $0.87 | 32,600 | — | — |