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
- 2024-01-12 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 | $1.07 | $1.07 | 112,600 | — | — |
| 2025-12-30 | $1.07 | $1.07 | 73,200 | — | — |
| 2025-12-29 | $0.99 | $0.99 | 63,000 | — | — |
| 2025-12-26 | $0.96 | $0.96 | 48,600 | — | — |
| 2025-12-24 | $0.96 | $0.96 | 79,300 | — | — |
| 2025-12-23 | $1.03 | $1.03 | 411,200 | — | — |
| 2025-12-22 | $0.90 | $0.90 | 242,600 | — | — |
| 2025-12-19 | $0.77 | $0.77 | 61,300 | — | — |
| 2025-12-18 | $0.76 | $0.76 | 149,100 | — | — |
| 2025-12-17 | $0.81 | $0.81 | 196,200 | — | — |
| 2025-12-16 | $0.78 | $0.78 | 320,400 | — | — |
| 2025-12-15 | $0.85 | $0.85 | 131,500 | — | — |
| 2025-12-12 | $0.90 | $0.90 | 1,050,800 | — | — |
| 2025-12-11 | $1.03 | $1.03 | 73,200 | — | — |
| 2025-12-10 | $1.00 | $1.00 | 400,400 | — | — |
| 2025-12-09 | $0.88 | $0.88 | 219,600 | — | — |
| 2025-12-08 | $1.00 | $1.00 | 156,700 | — | — |
| 2025-12-05 | $1.01 | $1.01 | 101,300 | — | — |
| 2025-12-04 | $1.05 | $1.05 | 149,400 | — | — |
| 2025-12-03 | $0.87 | $0.87 | 564,000 | — | — |
| 2025-12-02 | $0.99 | $0.99 | 232,500 | — | — |
| 2025-12-01 | $1.23 | $1.23 | 49,500 | — | — |
| 2025-11-28 | $1.30 | $1.30 | 95,400 | — | — |
| 2025-11-26 | $1.13 | $1.13 | 134,500 | — | — |
| 2025-11-25 | $1.05 | $1.05 | 254,000 | — | — |
| 2025-11-24 | $1.27 | $1.27 | 10,500 | — | — |
| 2025-11-21 | $1.22 | $1.22 | 16,500 | — | — |
| 2025-11-20 | $1.29 | $1.29 | 8,500 | — | — |
| 2025-11-19 | $1.36 | $1.36 | 3,800 | — | — |
| 2025-11-18 | $1.40 | $1.40 | 7,700 | — | — |
| 2025-11-17 | $1.47 | $1.47 | 26,900 | — | — |
| 2025-11-14 | $1.43 | $1.42 | 3,000 | — | — |
| 2025-11-13 | $1.47 | $1.47 | 8,600 | — | — |
| 2025-11-12 | $1.51 | $1.51 | 14,200 | — | — |
| 2025-11-11 | $1.43 | $1.43 | 16,000 | — | — |
| 2025-11-10 | $1.45 | $1.45 | 17,600 | — | — |
| 2025-11-07 | $1.50 | $1.50 | 39,200 | — | — |
| 2025-11-06 | $1.53 | $1.53 | 24,500 | — | — |
| 2025-11-05 | $1.55 | $1.55 | 27,700 | — | — |
| 2025-11-04 | $1.53 | $1.53 | 35,500 | — | — |
| 2025-11-03 | $1.61 | $1.61 | 29,100 | — | — |
| 2025-10-31 | $1.64 | $1.64 | 14,900 | — | — |
| 2025-10-30 | $1.63 | $1.63 | 21,500 | — | — |
| 2025-10-29 | $1.64 | $1.64 | 7,400 | — | — |
| 2025-10-28 | $1.65 | $1.65 | 93,300 | — | — |
| 2025-10-27 | $1.61 | $1.61 | 13,700 | — | — |
| 2025-10-24 | $1.64 | $1.64 | 9,000 | — | — |
| 2025-10-23 | $1.64 | $1.64 | 27,200 | — | — |
| 2025-10-22 | $1.59 | $1.59 | 25,100 | — | — |
| 2025-10-21 | $1.62 | $1.62 | 25,900 | — | — |
| 2025-10-20 | $1.65 | $1.65 | 11,200 | — | — |
| 2025-10-17 | $1.66 | $1.66 | 38,400 | — | — |
| 2025-10-16 | $1.68 | $1.68 | 13,600 | — | — |
| 2025-10-15 | $1.75 | $1.75 | 26,500 | — | — |
| 2025-10-14 | $1.78 | $1.78 | 26,600 | — | — |
| 2025-10-13 | $1.81 | $1.81 | 128,400 | — | — |
| 2025-10-10 | $1.65 | $1.65 | 80,100 | — | — |
| 2025-10-09 | $1.67 | $1.67 | 58,900 | — | — |
| 2025-10-08 | $1.65 | $1.65 | 146,600 | — | — |
| 2025-10-07 | $1.66 | $1.66 | 29,900 | — | — |
| 2025-10-06 | $1.69 | $1.69 | 234,100 | — | — |
| 2025-10-03 | $1.54 | $1.54 | 16,800 | — | — |
| 2025-10-02 | $1.49 | $1.49 | 16,900 | — | — |
| 2025-10-01 | $1.49 | $1.49 | 9,600 | — | — |
| 2025-09-30 | $1.48 | $1.48 | 39,400 | — | — |
| 2025-09-29 | $1.47 | $1.47 | 655,000 | — | — |
| 2025-09-26 | $1.49 | $1.49 | 44,800 | — | — |
| 2025-09-25 | $1.47 | $1.47 | 33,000 | — | — |
| 2025-09-24 | $1.54 | $1.54 | 5,900 | — | — |
| 2025-09-23 | $1.56 | $1.56 | 22,800 | — | — |
| 2025-09-22 | $1.55 | $1.55 | 26,000 | — | — |
| 2025-09-19 | $1.62 | $1.62 | 50,800 | — | — |
| 2025-09-18 | $1.61 | $1.61 | 4,000 | — | — |
| 2025-09-17 | $1.58 | $1.58 | 16,700 | — | — |
| 2025-09-16 | $1.61 | $1.61 | 470,000 | — | — |
| 2025-09-15 | $1.58 | $1.58 | 43,100 | — | — |
| 2025-09-12 | $1.58 | $1.58 | 22,800 | — | — |
| 2025-09-11 | $1.63 | $1.63 | 346,700 | — | — |
| 2025-09-10 | $1.59 | $1.59 | 115,400 | — | — |
| 2025-09-09 | $1.46 | $1.46 | 115,800 | — | — |
| 2025-09-08 | $1.55 | $1.55 | 1,534,400 | — | — |
| 2025-09-05 | $1.49 | $1.49 | 43,200 | — | — |
| 2025-09-04 | $1.59 | $1.59 | 11,200 | — | — |
| 2025-09-03 | $1.65 | $1.65 | 6,100 | — | — |
| 2025-09-02 | $1.66 | $1.66 | 20,600 | — | — |
| 2025-08-29 | $1.71 | $1.71 | 3,800 | — | — |
| 2025-08-28 | $1.68 | $1.68 | 19,300 | — | — |
| 2025-08-27 | $1.66 | $1.66 | 50,100 | — | — |
| 2025-08-26 | $1.74 | $1.74 | 5,800 | — | — |
| 2025-08-25 | $1.73 | $1.73 | 33,900 | — | — |
| 2025-08-22 | $1.69 | $1.69 | 23,500 | — | — |
| 2025-08-21 | $1.63 | $1.63 | 16,900 | — | — |
| 2025-08-20 | $1.70 | $1.70 | 14,900 | — | — |
| 2025-08-19 | $1.68 | $1.68 | 5,600 | — | — |
| 2025-08-18 | $1.72 | $1.72 | 4,000 | — | — |
| 2025-08-15 | $1.73 | $1.73 | 23,100 | — | — |
| 2025-08-14 | $1.75 | $1.75 | 21,300 | — | — |
| 2025-08-13 | $1.78 | $1.78 | 10,300 | — | — |
| 2025-08-12 | $1.75 | $1.75 | 17,600 | — | — |
| 2025-08-11 | $1.77 | $1.77 | 22,200 | — | — |
| 2025-08-08 | $1.76 | $1.76 | 36,900 | — | — |
| 2025-08-07 | $1.80 | $1.80 | 104,000 | — | — |
| 2025-08-06 | $1.77 | $1.77 | 35,000 | — | — |
| 2025-08-05 | $1.79 | $1.79 | 58,600 | — | — |
| 2025-08-04 | $1.76 | $1.76 | 85,900 | — | — |
| 2025-08-01 | $1.68 | $1.68 | 21,600 | — | — |
| 2025-07-31 | $1.75 | $1.75 | 7,000 | — | — |
| 2025-07-30 | $1.74 | $1.74 | 47,000 | — | — |
| 2025-07-29 | $1.70 | $1.70 | 41,300 | — | — |
| 2025-07-28 | $1.74 | $1.74 | 44,300 | — | — |
| 2025-07-25 | $1.86 | $1.86 | 22,000 | — | — |
| 2025-07-24 | $1.91 | $1.91 | 74,000 | — | — |
| 2025-07-23 | $1.94 | $1.94 | 1,112,100 | — | — |
| 2025-07-22 | $1.75 | $1.75 | 22,200 | — | — |
| 2025-07-21 | $1.77 | $1.77 | 45,600 | — | — |
| 2025-07-18 | $1.73 | $1.73 | 93,000 | — | — |
| 2025-07-17 | $1.70 | $1.70 | 41,000 | — | — |
| 2025-07-16 | $1.63 | $1.63 | 28,600 | — | — |
| 2025-07-15 | $1.65 | $1.65 | 114,800 | — | — |
| 2025-07-14 | $1.61 | $1.61 | 135,600 | — | — |
| 2025-07-11 | $1.63 | $1.63 | 8,500 | — | — |
| 2025-07-10 | $1.67 | $1.67 | 14,600 | — | — |
| 2025-07-09 | $1.68 | $1.68 | 28,800 | — | — |
| 2025-07-08 | $1.66 | $1.66 | 74,700 | — | — |
| 2025-07-07 | $1.66 | $1.66 | 34,400 | — | — |
| 2025-07-03 | $1.72 | $1.72 | 42,500 | — | — |
| 2025-07-02 | $1.65 | $1.65 | 34,200 | — | — |
| 2025-07-01 | $1.63 | $1.63 | 41,800 | — | — |
| 2025-06-30 | $1.72 | $1.72 | 53,300 | — | — |
| 2025-06-27 | $1.74 | $1.74 | 48,900 | — | — |
| 2025-06-26 | $1.79 | $1.79 | 34,200 | — | — |
| 2025-06-25 | $1.80 | $1.80 | 82,300 | — | — |
| 2025-06-24 | $1.80 | $1.80 | 132,800 | — | — |
| 2025-06-23 | $1.95 | $1.95 | 483,200 | — | — |
| 2025-06-20 | $2.07 | $2.07 | 818,100 | — | — |
| 2025-06-18 | $1.70 | $1.70 | 149,800 | — | — |
| 2025-06-17 | $1.73 | $1.73 | 45,700 | — | — |
| 2025-06-16 | $1.75 | $1.75 | 115,500 | — | — |
| 2025-06-13 | $1.89 | $1.89 | 289,500 | — | — |
| 2025-06-12 | $1.72 | $1.72 | 187,000 | — | — |
| 2025-06-11 | $1.70 | $1.70 | 7,700 | — | — |
| 2025-06-10 | $1.72 | $1.72 | 11,300 | — | — |
| 2025-06-09 | $1.80 | $1.80 | 67,100 | — | — |
| 2025-06-06 | $1.68 | $1.68 | 10,000 | — | — |
| 2025-06-05 | $1.72 | $1.72 | 25,900 | — | — |
| 2025-06-04 | $1.74 | $1.74 | 16,200 | — | — |
| 2025-06-03 | $1.71 | $1.71 | 6,800 | — | — |
| 2025-06-02 | $1.73 | $1.73 | 11,800 | — | — |
| 2025-05-30 | $1.70 | $1.70 | 22,000 | — | — |
| 2025-05-29 | $1.75 | $1.75 | 9,300 | — | — |
| 2025-05-28 | $1.79 | $1.79 | 175,600 | — | — |
| 2025-05-27 | $1.83 | $1.83 | 13,900 | — | — |
| 2025-05-23 | $1.79 | $1.79 | 99,000 | — | — |
| 2025-05-22 | $1.82 | $1.82 | 31,300 | — | — |
| 2025-05-21 | $1.74 | $1.74 | 77,400 | — | — |
| 2025-05-20 | $1.85 | $1.85 | 16,900 | — | — |
| 2025-05-19 | $1.90 | $1.90 | 19,500 | — | — |
| 2025-05-16 | $1.93 | $1.93 | 10,500 | — | — |
| 2025-05-15 | $1.85 | $1.85 | 20,700 | — | — |
| 2025-05-14 | $1.96 | $1.96 | 70,500 | — | — |
| 2025-05-13 | $1.99 | $1.99 | 53,400 | — | — |
| 2025-05-12 | $2.00 | $2.00 | 33,200 | — | — |
| 2025-05-09 | $1.95 | $1.95 | 77,100 | — | — |
| 2025-05-08 | $1.86 | $1.86 | 53,500 | — | — |
| 2025-05-07 | $1.85 | $1.85 | 104,400 | — | — |
| 2025-05-06 | $1.78 | $1.78 | 24,700 | — | — |
| 2025-05-05 | $1.76 | $1.76 | 46,300 | — | — |
| 2025-05-02 | $1.78 | $1.78 | 60,200 | — | — |
| 2025-05-01 | $1.82 | $1.82 | 31,300 | — | — |
| 2025-04-30 | $1.79 | $1.79 | 2,500 | — | — |
| 2025-04-29 | $1.81 | $1.81 | 5,500 | — | — |
| 2025-04-28 | $1.78 | $1.78 | 8,500 | — | — |
| 2025-04-25 | $1.79 | $1.79 | 5,300 | — | — |
| 2025-04-24 | $1.85 | $1.85 | 4,300 | — | — |
| 2025-04-23 | $1.79 | $1.79 | 2,500 | — | — |
| 2025-04-22 | $1.80 | $1.80 | 6,300 | — | — |
| 2025-04-21 | $1.77 | $1.77 | 10,400 | — | — |
| 2025-04-17 | $1.74 | $1.74 | 3,800 | — | — |
| 2025-04-16 | $1.85 | $1.85 | 17,000 | — | — |
| 2025-04-15 | $1.85 | $1.85 | 10,800 | — | — |
| 2025-04-14 | $1.81 | $1.81 | 14,400 | — | — |
| 2025-04-11 | $2.01 | $2.01 | 27,200 | — | — |
| 2025-04-10 | $1.92 | $1.92 | 14,800 | — | — |
| 2025-04-09 | $1.77 | $1.77 | 8,400 | — | — |
| 2025-04-08 | $1.82 | $1.82 | 18,200 | — | — |
| 2025-04-07 | $2.03 | $2.03 | 20,300 | — | — |
| 2025-04-04 | $1.78 | $1.78 | 14,900 | — | — |
| 2025-04-03 | $1.94 | $1.94 | 16,300 | — | — |
| 2025-04-02 | $2.06 | $2.06 | 63,500 | — | — |
| 2025-04-01 | $1.91 | $1.91 | 241,600 | — | — |
| 2025-03-31 | $3.62 | $3.62 | 21,000 | — | — |
| 2025-03-28 | $3.77 | $3.77 | 10,400 | — | — |
| 2025-03-27 | $3.85 | $3.85 | 4,700 | — | — |
| 2025-03-26 | $3.80 | $3.80 | 5,700 | — | — |
| 2025-03-25 | $3.76 | $3.76 | 3,800 | — | — |
| 2025-03-24 | $3.76 | $3.76 | 19,000 | — | — |
| 2025-03-21 | $4.20 | $4.20 | 93,600 | — | — |
| 2025-03-20 | $4.08 | $4.08 | 2,700 | — | — |
| 2025-03-19 | $3.99 | $3.99 | 18,500 | — | — |
| 2025-03-18 | $4.35 | $4.35 | 51,300 | — | — |
| 2025-03-17 | $3.89 | $3.89 | 3,000 | — | — |
| 2025-03-14 | $3.90 | $3.90 | 1,000 | — | — |
| 2025-03-13 | $3.84 | $3.84 | 2,900 | — | — |
| 2025-03-12 | $3.80 | $3.80 | 4,500 | — | — |
| 2025-03-11 | $3.85 | $3.85 | 700 | — | — |
| 2025-03-10 | $3.80 | $3.80 | 7,500 | — | — |
| 2025-03-07 | $3.76 | $3.76 | 3,300 | — | — |
| 2025-03-06 | $3.80 | $3.80 | 1,800 | — | — |
| 2025-03-05 | $3.80 | $3.80 | 4,000 | — | — |
| 2025-03-04 | $3.90 | $3.90 | 11,000 | — | — |
| 2025-03-03 | $3.75 | $3.75 | 2,000 | — | — |
| 2025-02-28 | $3.75 | $3.75 | 700 | — | — |
| 2025-02-27 | $3.75 | $3.75 | 700 | — | — |
| 2025-02-26 | $3.90 | $3.90 | 1,200 | — | — |
| 2025-02-25 | $3.75 | $3.75 | 3,100 | — | — |
| 2025-02-24 | $3.90 | $3.90 | 1,100 | — | — |
| 2025-02-21 | $3.85 | $3.85 | 3,900 | — | — |
| 2025-02-20 | $3.85 | $3.85 | 400 | — | — |
| 2025-02-19 | $4.00 | $4.00 | 3,000 | — | — |
| 2025-02-18 | $3.87 | $3.87 | 2,900 | — | — |
| 2025-02-14 | $3.90 | $3.90 | 3,000 | — | — |
| 2025-02-13 | $3.89 | $3.89 | 300 | — | — |
| 2025-02-12 | $3.90 | $3.90 | 7,400 | — | — |
| 2025-02-11 | $4.00 | $4.00 | 1,800 | — | — |
| 2025-02-10 | $4.00 | $4.00 | 3,600 | — | — |
| 2025-02-07 | $4.09 | $4.09 | 2,100 | — | — |
| 2025-02-06 | $4.14 | $4.14 | 1,800 | — | — |
| 2025-02-05 | $4.17 | $4.17 | 1,900 | — | — |
| 2025-02-04 | $4.00 | $4.00 | 2,600 | — | — |
| 2025-02-03 | $3.82 | $3.82 | 4,000 | — | — |
| 2025-01-31 | $4.07 | $4.07 | 12,900 | — | — |
| 2025-01-30 | $4.05 | $4.05 | 900 | — | — |
| 2025-01-29 | $4.08 | $4.08 | 1,400 | — | — |
| 2025-01-28 | $4.06 | $4.06 | 3,600 | — | — |
| 2025-01-27 | $4.01 | $4.01 | 3,600 | — | — |
| 2025-01-24 | $4.27 | $4.27 | 2,800 | — | — |
| 2025-01-23 | $4.31 | $4.31 | 28,700 | — | — |
| 2025-01-22 | $4.22 | $4.22 | 9,100 | — | — |
| 2025-01-21 | $4.23 | $4.23 | 21,100 | — | — |
| 2025-01-17 | $4.46 | $4.46 | 14,300 | — | — |
| 2025-01-16 | $4.30 | $4.30 | 17,300 | — | — |
| 2025-01-15 | $4.25 | $4.25 | 12,100 | — | — |
| 2025-01-14 | $4.27 | $4.27 | 32,900 | — | — |
| 2025-01-13 | $4.08 | $4.08 | 28,800 | — | — |
| 2025-01-10 | $4.19 | $4.19 | 31,100 | — | — |
| 2025-01-08 | $4.34 | $4.34 | 27,300 | — | — |
| 2025-01-07 | $4.32 | $4.32 | 92,300 | — | — |
| 2025-01-06 | $4.90 | $4.90 | 119,300 | — | — |
| 2025-01-03 | $4.98 | $4.98 | 767,100 | — | — |
| 2025-01-02 | $3.92 | $3.92 | 69,700 | — | — |