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
- 2019-11-08 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 | $1.18 | $1.18 | 152,200 | — | — |
| 2025-12-30 | $1.12 | $1.12 | 43,700 | — | — |
| 2025-12-29 | $1.10 | $1.10 | 113,100 | — | — |
| 2025-12-26 | $1.14 | $1.14 | 23,500 | — | — |
| 2025-12-24 | $1.14 | $1.14 | 76,600 | — | — |
| 2025-12-23 | $1.14 | $1.14 | 62,300 | — | — |
| 2025-12-22 | $1.14 | $1.14 | 251,200 | — | — |
| 2025-12-19 | $1.13 | $1.13 | 77,800 | — | — |
| 2025-12-18 | $1.14 | $1.14 | 175,900 | — | — |
| 2025-12-17 | $1.15 | $1.15 | 76,700 | — | — |
| 2025-12-16 | $1.18 | $1.18 | 160,500 | — | — |
| 2025-12-15 | $1.13 | $1.13 | 83,800 | — | — |
| 2025-12-12 | $1.15 | $1.15 | 114,000 | — | — |
| 2025-12-11 | $1.13 | $1.13 | 107,300 | — | — |
| 2025-12-10 | $1.17 | $1.17 | 111,200 | — | — |
| 2025-12-09 | $1.17 | $1.17 | 125,700 | — | — |
| 2025-12-08 | $1.13 | $1.13 | 133,100 | — | — |
| 2025-12-05 | $1.15 | $1.15 | 148,700 | — | — |
| 2025-12-04 | $1.14 | $1.14 | 145,700 | — | — |
| 2025-12-03 | $1.15 | $1.15 | 115,900 | — | — |
| 2025-12-02 | $1.14 | $1.14 | 115,300 | — | — |
| 2025-12-01 | $1.13 | $1.13 | 363,000 | — | — |
| 2025-11-28 | $1.15 | $1.15 | 783,700 | — | — |
| 2025-11-26 | $1.12 | $1.12 | 117,600 | — | — |
| 2025-11-25 | $1.14 | $1.14 | 245,500 | — | — |
| 2025-11-24 | $1.14 | $1.14 | 167,000 | — | — |
| 2025-11-21 | $1.17 | $1.17 | 163,100 | — | — |
| 2025-11-20 | $1.06 | $1.06 | 378,300 | — | — |
| 2025-11-19 | $1.08 | $1.08 | 161,000 | — | — |
| 2025-11-18 | $1.18 | $1.18 | 479,200 | — | — |
| 2025-11-17 | $1.14 | $1.14 | 1,530,700 | — | — |
| 2025-11-14 | $1.00 | $1.00 | 1,631,100 | — | — |
| 2025-11-13 | $1.11 | $1.11 | 189,800 | — | — |
| 2025-11-12 | $1.14 | $1.14 | 102,900 | — | — |
| 2025-11-11 | $1.19 | $1.19 | 41,600 | — | — |
| 2025-11-10 | $1.19 | $1.19 | 93,500 | — | — |
| 2025-11-07 | $1.17 | $1.17 | 68,800 | — | — |
| 2025-11-06 | $1.18 | $1.18 | 108,400 | — | — |
| 2025-11-05 | $1.20 | $1.20 | 163,200 | — | — |
| 2025-11-04 | $1.29 | $1.29 | 74,900 | — | — |
| 2025-11-03 | $1.37 | $1.37 | 79,600 | — | — |
| 2025-10-31 | $1.23 | $1.23 | 368,200 | — | — |
| 2025-10-30 | $1.30 | $1.30 | 32,500 | — | — |
| 2025-10-29 | $1.32 | $1.32 | 432,200 | — | — |
| 2025-10-28 | $1.44 | $1.44 | 90,900 | — | — |
| 2025-10-27 | $1.48 | $1.48 | 26,400 | — | — |
| 2025-10-24 | $1.48 | $1.48 | 58,600 | — | — |
| 2025-10-23 | $1.49 | $1.49 | 14,200 | — | — |
| 2025-10-22 | $1.48 | $1.48 | 51,000 | — | — |
| 2025-10-21 | $1.51 | $1.51 | 71,300 | — | — |
| 2025-10-20 | $1.48 | $1.48 | 152,700 | — | — |
| 2025-10-17 | $1.53 | $1.53 | 39,500 | — | — |
| 2025-10-16 | $1.50 | $1.50 | 122,600 | — | — |
| 2025-10-15 | $1.48 | $1.48 | 36,500 | — | — |
| 2025-10-14 | $1.49 | $1.49 | 26,300 | — | — |
| 2025-10-13 | $1.50 | $1.50 | 32,000 | — | — |
| 2025-10-10 | $1.46 | $1.46 | 51,400 | — | — |
| 2025-10-09 | $1.48 | $1.48 | 96,400 | — | — |
| 2025-10-08 | $1.53 | $1.53 | 65,900 | — | — |
| 2025-10-07 | $1.57 | $1.57 | 88,300 | — | — |
| 2025-10-06 | $1.52 | $1.52 | 125,600 | — | — |
| 2025-10-03 | $1.56 | $1.56 | 207,100 | — | — |
| 2025-10-02 | $1.51 | $1.51 | 100,100 | — | — |
| 2025-10-01 | $1.50 | $1.50 | 22,700 | — | — |
| 2025-09-30 | $1.49 | $1.49 | 123,700 | — | — |
| 2025-09-29 | $1.50 | $1.50 | 85,300 | — | — |
| 2025-09-26 | $1.45 | $1.45 | 51,800 | — | — |
| 2025-09-25 | $1.48 | $1.48 | 74,400 | — | — |
| 2025-09-24 | $1.55 | $1.55 | 98,600 | — | — |
| 2025-09-23 | $1.54 | $1.54 | 210,200 | — | — |
| 2025-09-22 | $1.61 | $1.61 | 159,900 | — | — |
| 2025-09-19 | $1.62 | $1.62 | 139,800 | — | — |
| 2025-09-18 | $1.59 | $1.59 | 122,900 | — | — |
| 2025-09-17 | $1.51 | $1.51 | 98,200 | — | — |
| 2025-09-16 | $1.58 | $1.58 | 133,300 | — | — |
| 2025-09-15 | $1.58 | $1.58 | 55,700 | — | — |
| 2025-09-12 | $1.58 | $1.58 | 39,400 | — | — |
| 2025-09-11 | $1.62 | $1.62 | 79,100 | — | — |
| 2025-09-10 | $1.57 | $1.57 | 83,700 | — | — |
| 2025-09-09 | $1.60 | $1.60 | 91,100 | — | — |
| 2025-09-08 | $1.62 | $1.62 | 51,400 | — | — |
| 2025-09-05 | $1.59 | $1.59 | 76,400 | — | — |
| 2025-09-04 | $1.59 | $1.59 | 66,700 | — | — |
| 2025-09-03 | $1.65 | $1.65 | 136,400 | — | — |
| 2025-09-02 | $1.74 | $1.74 | 74,500 | — | — |
| 2025-08-29 | $1.78 | $1.78 | 54,700 | — | — |
| 2025-08-28 | $1.80 | $1.80 | 57,600 | — | — |
| 2025-08-27 | $1.76 | $1.76 | 83,700 | — | — |
| 2025-08-26 | $1.80 | $1.80 | 108,300 | — | — |
| 2025-08-25 | $1.83 | $1.83 | 81,200 | — | — |
| 2025-08-22 | $1.77 | $1.77 | 97,400 | — | — |
| 2025-08-21 | $1.72 | $1.72 | 47,800 | — | — |
| 2025-08-20 | $1.69 | $1.69 | 64,200 | — | — |
| 2025-08-19 | $1.74 | $1.74 | 191,100 | — | — |
| 2025-08-18 | $1.70 | $1.70 | 139,100 | — | — |
| 2025-08-15 | $1.58 | $1.58 | 69,000 | — | — |
| 2025-08-14 | $1.60 | $1.60 | 81,200 | — | — |
| 2025-08-13 | $1.47 | $1.47 | 116,100 | — | — |
| 2025-08-12 | $1.60 | $1.60 | 282,600 | — | — |
| 2025-08-11 | $1.86 | $1.86 | 230,200 | — | — |
| 2025-08-08 | $1.72 | $1.72 | 68,100 | — | — |
| 2025-08-07 | $1.67 | $1.67 | 56,900 | — | — |
| 2025-08-06 | $1.70 | $1.70 | 84,100 | — | — |
| 2025-08-05 | $1.85 | $1.85 | 14,800 | — | — |
| 2025-08-04 | $1.85 | $1.85 | 13,000 | — | — |
| 2025-08-01 | $1.86 | $1.86 | 96,300 | — | — |
| 2025-07-31 | $1.70 | $1.70 | 112,700 | — | — |
| 2025-07-30 | $1.94 | $1.94 | 55,100 | — | — |
| 2025-07-29 | $1.98 | $1.98 | 91,400 | — | — |
| 2025-07-28 | $1.90 | $1.90 | 58,900 | — | — |
| 2025-07-25 | $1.92 | $1.92 | 23,300 | — | — |
| 2025-07-24 | $1.95 | $1.95 | 20,200 | — | — |
| 2025-07-23 | $1.94 | $1.94 | 17,900 | — | — |
| 2025-07-22 | $1.91 | $1.91 | 123,600 | — | — |
| 2025-07-21 | $1.98 | $1.98 | 42,500 | — | — |
| 2025-07-18 | $2.13 | $2.13 | 64,000 | — | — |
| 2025-07-17 | $1.98 | $1.98 | 80,500 | — | — |
| 2025-07-16 | $1.99 | $1.99 | 60,600 | — | — |
| 2025-07-15 | $2.01 | $2.01 | 24,600 | — | — |
| 2025-07-14 | $2.00 | $2.00 | 117,300 | — | — |
| 2025-07-11 | $2.00 | $2.00 | 79,500 | — | — |
| 2025-07-10 | $2.07 | $2.07 | 36,400 | — | — |
| 2025-07-09 | $2.14 | $2.14 | 25,000 | — | — |
| 2025-07-08 | $1.96 | $1.96 | 43,000 | — | — |
| 2025-07-07 | $1.93 | $1.93 | 53,200 | — | — |
| 2025-07-03 | $2.04 | $2.04 | 21,900 | — | — |
| 2025-07-02 | $1.91 | $1.91 | 145,400 | — | — |
| 2025-07-01 | $1.95 | $1.95 | 21,200 | — | — |
| 2025-06-30 | $1.94 | $1.94 | 97,900 | — | — |
| 2025-06-27 | $1.97 | $1.97 | 66,400 | — | — |
| 2025-06-26 | $1.85 | $1.85 | 26,900 | — | — |
| 2025-06-25 | $1.85 | $1.85 | 59,600 | — | — |
| 2025-06-24 | $1.93 | $1.93 | 90,300 | — | — |
| 2025-06-23 | $1.73 | $1.73 | 44,300 | — | — |
| 2025-06-20 | $1.65 | $1.65 | 46,200 | — | — |
| 2025-06-18 | $1.67 | $1.67 | 148,200 | — | — |
| 2025-06-17 | $1.50 | $1.50 | 113,100 | — | — |
| 2025-06-16 | $1.61 | $1.61 | 66,400 | — | — |
| 2025-06-13 | $1.70 | $1.70 | 166,000 | — | — |
| 2025-06-12 | $1.85 | $1.85 | 92,200 | — | — |
| 2025-06-11 | $1.87 | $1.87 | 159,600 | — | — |
| 2025-06-10 | $1.92 | $1.92 | 165,200 | — | — |
| 2025-06-09 | $1.86 | $1.86 | 81,400 | — | — |
| 2025-06-06 | $1.89 | $1.89 | 117,300 | — | — |
| 2025-06-05 | $1.95 | $1.95 | 213,300 | — | — |
| 2025-06-04 | $1.88 | $1.88 | 594,500 | — | — |
| 2025-06-03 | $1.57 | $1.57 | 331,300 | — | — |
| 2025-06-02 | $1.42 | $1.42 | 62,200 | — | — |
| 2025-05-30 | $1.39 | $1.39 | 73,700 | — | — |
| 2025-05-29 | $1.36 | $1.36 | 46,800 | — | — |
| 2025-05-28 | $1.39 | $1.39 | 529,600 | — | — |
| 2025-05-27 | $1.48 | $1.48 | 443,000 | — | — |
| 2025-05-23 | $1.44 | $1.44 | 74,400 | — | — |
| 2025-05-22 | $1.45 | $1.45 | 118,700 | — | — |
| 2025-05-21 | $1.39 | $1.39 | 119,400 | — | — |
| 2025-05-20 | $1.33 | $1.33 | 396,500 | — | — |
| 2025-05-19 | $1.15 | $1.15 | 44,300 | — | — |
| 2025-05-16 | $1.10 | $1.10 | 189,600 | — | — |
| 2025-05-15 | $0.98 | $0.98 | 131,800 | — | — |
| 2025-05-14 | $0.99 | $0.99 | 106,500 | — | — |
| 2025-05-13 | $0.98 | $0.98 | 20,000 | — | — |
| 2025-05-12 | $1.01 | $1.01 | 250,500 | — | — |
| 2025-05-09 | $1.08 | $1.08 | 171,400 | — | — |
| 2025-05-08 | $0.99 | $0.99 | 114,500 | — | — |
| 2025-05-07 | $0.95 | $0.95 | 27,200 | — | — |
| 2025-05-06 | $0.97 | $0.97 | 35,600 | — | — |
| 2025-05-05 | $1.00 | $1.00 | 68,300 | — | — |
| 2025-05-02 | $1.02 | $1.02 | 94,500 | — | — |
| 2025-05-01 | $1.00 | $1.00 | 53,800 | — | — |
| 2025-04-30 | $0.97 | $0.97 | 131,300 | — | — |
| 2025-04-29 | $0.94 | $0.94 | 85,500 | — | — |
| 2025-04-28 | $0.96 | $0.96 | 95,500 | — | — |
| 2025-04-25 | $0.96 | $0.96 | 41,200 | — | — |
| 2025-04-24 | $0.97 | $0.97 | 37,500 | — | — |
| 2025-04-23 | $0.92 | $0.92 | 65,500 | — | — |
| 2025-04-22 | $0.94 | $0.94 | 73,300 | — | — |
| 2025-04-21 | $0.89 | $0.89 | 265,700 | — | — |
| 2025-04-17 | $0.96 | $0.96 | 76,600 | — | — |
| 2025-04-16 | $0.96 | $0.96 | 62,900 | — | — |
| 2025-04-15 | $1.00 | $1.00 | 70,400 | — | — |
| 2025-04-14 | $1.01 | $1.01 | 81,000 | — | — |
| 2025-04-11 | $0.98 | $0.98 | 113,000 | — | — |
| 2025-04-10 | $0.94 | $0.94 | 120,800 | — | — |
| 2025-04-09 | $1.03 | $1.03 | 271,200 | — | — |
| 2025-04-08 | $0.93 | $0.93 | 190,100 | — | — |
| 2025-04-07 | $0.98 | $0.98 | 188,100 | — | — |
| 2025-04-04 | $1.08 | $1.08 | 1,604,500 | — | — |
| 2025-04-03 | $1.17 | $1.17 | 166,200 | — | — |
| 2025-04-02 | $1.25 | $1.25 | 295,900 | — | — |
| 2025-04-01 | $1.27 | $1.27 | 660,400 | — | — |
| 2025-03-31 | $1.22 | $1.22 | 113,800 | — | — |
| 2025-03-28 | $1.24 | $1.24 | 223,500 | — | — |
| 2025-03-27 | $1.37 | $1.37 | 561,500 | — | — |
| 2025-03-26 | $1.29 | $1.29 | 514,600 | — | — |
| 2025-03-25 | $1.24 | $1.24 | 1,360,300 | — | — |
| 2025-03-24 | $1.40 | $1.40 | 727,400 | — | — |
| 2025-03-21 | $1.47 | $1.47 | 2,932,500 | — | — |
| 2025-03-20 | $2.34 | $2.34 | 132,800 | — | — |
| 2025-03-19 | $2.36 | $2.36 | 137,100 | — | — |
| 2025-03-18 | $2.35 | $2.35 | 92,900 | — | — |
| 2025-03-17 | $2.43 | $2.43 | 146,900 | — | — |
| 2025-03-14 | $2.35 | $2.35 | 119,900 | — | — |
| 2025-03-13 | $2.24 | $2.24 | 192,200 | — | — |
| 2025-03-12 | $2.27 | $2.27 | 179,200 | — | — |
| 2025-03-11 | $2.30 | $2.30 | 193,800 | — | — |
| 2025-03-10 | $2.35 | $2.35 | 138,500 | — | — |
| 2025-03-07 | $2.42 | $2.42 | 195,500 | — | — |
| 2025-03-06 | $2.43 | $2.43 | 145,400 | — | — |
| 2025-03-05 | $2.43 | $2.43 | 155,400 | — | — |
| 2025-03-04 | $2.34 | $2.34 | 172,500 | — | — |
| 2025-03-03 | $2.34 | $2.34 | 220,400 | — | — |
| 2025-02-28 | $2.45 | $2.45 | 172,900 | — | — |
| 2025-02-27 | $2.52 | $2.52 | 87,400 | — | — |
| 2025-02-26 | $2.60 | $2.60 | 260,800 | — | — |
| 2025-02-25 | $2.60 | $2.60 | 102,500 | — | — |
| 2025-02-24 | $2.65 | $2.65 | 133,900 | — | — |
| 2025-02-21 | $2.72 | $2.72 | 64,300 | — | — |
| 2025-02-20 | $2.84 | $2.84 | 156,900 | — | — |
| 2025-02-19 | $2.88 | $2.88 | 386,700 | — | — |
| 2025-02-18 | $2.66 | $2.66 | 82,000 | — | — |
| 2025-02-14 | $2.61 | $2.61 | 26,300 | — | — |
| 2025-02-13 | $2.60 | $2.60 | 85,500 | — | — |
| 2025-02-12 | $2.55 | $2.55 | 152,500 | — | — |
| 2025-02-11 | $2.61 | $2.61 | 49,400 | — | — |
| 2025-02-10 | $2.67 | $2.67 | 195,300 | — | — |
| 2025-02-07 | $2.67 | $2.67 | 59,600 | — | — |
| 2025-02-06 | $2.76 | $2.76 | 78,800 | — | — |
| 2025-02-05 | $2.80 | $2.80 | 282,000 | — | — |
| 2025-02-04 | $2.72 | $2.72 | 103,800 | — | — |
| 2025-02-03 | $2.67 | $2.67 | 176,800 | — | — |
| 2025-01-31 | $2.64 | $2.64 | 86,300 | — | — |
| 2025-01-30 | $2.66 | $2.66 | 996,300 | — | — |
| 2025-01-29 | $2.77 | $2.77 | 137,400 | — | — |
| 2025-01-28 | $2.64 | $2.64 | 234,100 | — | — |
| 2025-01-27 | $2.67 | $2.67 | 206,500 | — | — |
| 2025-01-24 | $2.67 | $2.67 | 164,800 | — | — |
| 2025-01-23 | $2.65 | $2.65 | 77,800 | — | — |
| 2025-01-22 | $2.67 | $2.67 | 182,000 | — | — |
| 2025-01-21 | $2.63 | $2.63 | 130,200 | — | — |
| 2025-01-17 | $2.69 | $2.69 | 44,900 | — | — |
| 2025-01-16 | $2.66 | $2.66 | 111,100 | — | — |
| 2025-01-15 | $2.70 | $2.70 | 112,700 | — | — |
| 2025-01-14 | $2.74 | $2.74 | 112,400 | — | — |
| 2025-01-13 | $2.78 | $2.78 | 52,200 | — | — |
| 2025-01-10 | $2.81 | $2.81 | 126,200 | — | — |
| 2025-01-08 | $2.91 | $2.91 | 143,200 | — | — |
| 2025-01-07 | $2.83 | $2.83 | 120,900 | — | — |
| 2025-01-06 | $2.84 | $2.84 | 47,200 | — | — |
| 2025-01-03 | $2.91 | $2.91 | 88,100 | — | — |
| 2025-01-02 | $2.88 | $2.88 | 110,100 | — | — |