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
- 2024-02-09 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 | $1.33 | $1.33 | 218,300 | — | — |
| 2025-12-30 | $1.34 | $1.34 | 190,100 | — | — |
| 2025-12-29 | $1.33 | $1.33 | 609,800 | — | — |
| 2025-12-26 | $1.46 | $1.46 | 187,700 | — | — |
| 2025-12-24 | $1.42 | $1.42 | 193,900 | — | — |
| 2025-12-23 | $1.40 | $1.40 | 115,000 | — | — |
| 2025-12-22 | $1.43 | $1.43 | 278,600 | — | — |
| 2025-12-19 | $1.41 | $1.41 | 283,300 | — | — |
| 2025-12-18 | $1.37 | $1.37 | 240,600 | — | — |
| 2025-12-17 | $1.35 | $1.35 | 163,200 | — | — |
| 2025-12-16 | $1.40 | $1.40 | 163,800 | — | — |
| 2025-12-15 | $1.42 | $1.42 | 233,100 | — | — |
| 2025-12-12 | $1.45 | $1.45 | 185,400 | — | — |
| 2025-12-11 | $1.48 | $1.48 | 489,100 | — | — |
| 2025-12-10 | $1.41 | $1.41 | 202,300 | — | — |
| 2025-12-09 | $1.43 | $1.43 | 148,800 | — | — |
| 2025-12-08 | $1.41 | $1.41 | 472,500 | — | — |
| 2025-12-05 | $1.37 | $1.37 | 141,800 | — | — |
| 2025-12-04 | $1.36 | $1.36 | 232,900 | — | — |
| 2025-12-03 | $1.32 | $1.32 | 179,700 | — | — |
| 2025-12-02 | $1.29 | $1.29 | 123,600 | — | — |
| 2025-12-01 | $1.29 | $1.29 | 241,700 | — | — |
| 2025-11-28 | $1.34 | $1.34 | 311,500 | — | — |
| 2025-11-26 | $1.32 | $1.32 | 275,400 | — | — |
| 2025-11-25 | $1.31 | $1.31 | 394,100 | — | — |
| 2025-11-24 | $1.27 | $1.27 | 467,600 | — | — |
| 2025-11-21 | $1.28 | $1.28 | 6,095,300 | — | — |
| 2025-11-20 | $1.39 | $1.39 | 336,300 | — | — |
| 2025-11-19 | $1.43 | $1.43 | 163,300 | — | — |
| 2025-11-18 | $1.43 | $1.43 | 215,200 | — | — |
| 2025-11-17 | $1.40 | $1.40 | 224,000 | — | — |
| 2025-11-14 | $1.35 | $1.35 | 381,600 | — | — |
| 2025-11-13 | $1.30 | $1.30 | 307,900 | — | — |
| 2025-11-12 | $1.35 | $1.35 | 1,851,100 | — | — |
| 2025-11-11 | $1.42 | $1.42 | 418,600 | — | — |
| 2025-11-10 | $1.37 | $1.37 | 242,600 | — | — |
| 2025-11-07 | $1.31 | $1.31 | 286,600 | — | — |
| 2025-11-06 | $1.35 | $1.35 | 348,400 | — | — |
| 2025-11-05 | $1.39 | $1.39 | 223,500 | — | — |
| 2025-11-04 | $1.41 | $1.41 | 524,200 | — | — |
| 2025-11-03 | $1.50 | $1.50 | 223,700 | — | — |
| 2025-10-31 | $1.56 | $1.56 | 371,700 | — | — |
| 2025-10-30 | $1.50 | $1.50 | 353,200 | — | — |
| 2025-10-29 | $1.50 | $1.50 | 623,300 | — | — |
| 2025-10-28 | $1.51 | $1.51 | 570,400 | — | — |
| 2025-10-27 | $1.57 | $1.57 | 652,900 | — | — |
| 2025-10-24 | $1.50 | $1.50 | 1,251,200 | — | — |
| 2025-10-23 | $1.48 | $1.48 | 7,144,100 | — | — |
| 2025-10-22 | $1.38 | $1.38 | 1,534,700 | — | — |
| 2025-10-21 | $1.50 | $1.50 | 2,301,700 | — | — |
| 2025-10-20 | $1.66 | $1.66 | 4,996,800 | — | — |
| 2025-10-17 | $1.57 | $1.57 | 544,800 | — | — |
| 2025-10-16 | $1.62 | $1.62 | 924,700 | — | — |
| 2025-10-15 | $1.73 | $1.73 | 1,074,600 | — | — |
| 2025-10-14 | $1.64 | $1.64 | 2,214,300 | — | — |
| 2025-10-13 | $1.60 | $1.60 | 976,100 | — | — |
| 2025-10-10 | $1.65 | $1.65 | 2,848,400 | — | — |
| 2025-10-09 | $1.93 | $1.93 | 23,092,600 | — | — |
| 2025-10-08 | $1.65 | $1.65 | 10,857,800 | — | — |
| 2025-10-07 | $1.80 | $1.80 | 18,443,800 | — | — |
| 2025-10-06 | $1.42 | $1.42 | 11,143,900 | — | — |
| 2025-10-03 | $1.40 | $1.40 | 192,000 | — | — |
| 2025-10-02 | $1.39 | $1.39 | 185,300 | — | — |
| 2025-10-01 | $1.39 | $1.39 | 230,800 | — | — |
| 2025-09-30 | $1.39 | $1.39 | 197,200 | — | — |
| 2025-09-29 | $1.34 | $1.34 | 267,400 | — | — |
| 2025-09-26 | $1.39 | $1.39 | 629,800 | — | — |
| 2025-09-25 | $1.40 | $1.40 | 466,800 | — | — |
| 2025-09-24 | $1.52 | $1.52 | 326,700 | — | — |
| 2025-09-23 | $1.52 | $1.52 | 529,300 | — | — |
| 2025-09-22 | $1.56 | $1.56 | 876,900 | — | — |
| 2025-09-19 | $1.53 | $1.53 | 1,570,000 | — | — |
| 2025-09-18 | $1.40 | $1.40 | 1,100,900 | — | — |
| 2025-09-17 | $1.33 | $1.33 | 260,900 | — | — |
| 2025-09-16 | $1.30 | $1.30 | 293,100 | — | — |
| 2025-09-15 | $1.33 | $1.33 | 423,400 | — | — |
| 2025-09-12 | $1.36 | $1.36 | 413,000 | — | — |
| 2025-09-11 | $1.37 | $1.37 | 724,500 | — | — |
| 2025-09-10 | $1.26 | $1.26 | 1,142,100 | — | — |
| 2025-09-09 | $1.36 | $1.36 | 6,125,400 | — | — |
| 2025-09-08 | $1.23 | $1.23 | 430,800 | — | — |
| 2025-09-05 | $1.24 | $1.24 | 348,300 | — | — |
| 2025-09-04 | $1.24 | $1.24 | 1,399,300 | — | — |
| 2025-09-03 | $1.18 | $1.18 | 817,000 | — | — |
| 2025-09-02 | $1.20 | $1.20 | 1,425,200 | — | — |
| 2025-08-29 | $1.32 | $1.32 | 2,730,000 | — | — |
| 2025-08-28 | $1.48 | $1.48 | 65,086,500 | — | — |
| 2025-08-27 | $1.48 | $1.48 | 11,194,700 | — | — |
| 2025-08-26 | $1.49 | $1.49 | 122,600 | — | — |
| 2025-08-25 | $1.46 | $1.46 | 207,300 | — | — |
| 2025-08-22 | $1.45 | $1.45 | 170,100 | — | — |
| 2025-08-21 | $1.50 | $1.50 | 161,800 | — | — |
| 2025-08-20 | $1.45 | $1.45 | 99,100 | — | — |
| 2025-08-19 | $1.47 | $1.47 | 130,600 | — | — |
| 2025-08-18 | $1.49 | $1.49 | 301,200 | — | — |
| 2025-08-15 | $1.49 | $1.49 | 442,800 | — | — |
| 2025-08-14 | $1.57 | $1.57 | 654,400 | — | — |
| 2025-08-13 | $1.60 | $1.60 | 642,600 | — | — |
| 2025-08-12 | $1.55 | $1.55 | 127,300 | — | — |
| 2025-08-11 | $1.58 | $1.58 | 193,000 | — | — |
| 2025-08-08 | $1.56 | $1.56 | 515,100 | — | — |
| 2025-08-07 | $1.67 | $1.67 | 426,800 | — | — |
| 2025-08-06 | $1.84 | $1.84 | 223,500 | — | — |
| 2025-08-05 | $1.83 | $1.83 | 166,000 | — | — |
| 2025-08-04 | $1.83 | $1.83 | 264,700 | — | — |
| 2025-08-01 | $1.76 | $1.76 | 490,300 | — | — |
| 2025-07-31 | $1.87 | $1.87 | 600,500 | — | — |
| 2025-07-30 | $1.96 | $1.96 | 1,088,300 | — | — |
| 2025-07-29 | $2.05 | $2.05 | 768,800 | — | — |
| 2025-07-28 | $2.10 | $2.10 | 701,700 | — | — |
| 2025-07-25 | $2.19 | $2.19 | 821,600 | — | — |
| 2025-07-24 | $2.29 | $2.29 | 3,415,600 | — | — |
| 2025-07-23 | $2.06 | $2.06 | 1,678,600 | — | — |
| 2025-07-22 | $2.10 | $2.10 | 1,501,100 | — | — |
| 2025-07-21 | $2.21 | $2.21 | 5,374,700 | — | — |
| 2025-07-18 | $2.28 | $2.28 | 137,205,800 | — | — |
| 2025-07-17 | $1.21 | $1.21 | 29,702,000 | — | — |
| 2025-07-16 | $1.15 | $1.15 | 173,400 | — | — |
| 2025-07-15 | $1.13 | $1.13 | 398,700 | — | — |
| 2025-07-14 | $1.17 | $1.17 | 148,000 | — | — |
| 2025-07-11 | $1.16 | $1.16 | 157,500 | — | — |
| 2025-07-10 | $1.17 | $1.17 | 123,400 | — | — |
| 2025-07-09 | $1.18 | $1.18 | 392,400 | — | — |
| 2025-07-08 | $1.17 | $1.17 | 180,100 | — | — |
| 2025-07-07 | $1.15 | $1.15 | 191,900 | — | — |
| 2025-07-03 | $1.15 | $1.15 | 235,900 | — | — |
| 2025-07-02 | $1.18 | $1.18 | 268,700 | — | — |
| 2025-07-01 | $1.27 | $1.27 | 868,400 | — | — |
| 2025-06-30 | $1.25 | $1.25 | 380,300 | — | — |
| 2025-06-27 | $1.53 | $1.53 | 2,250,600 | — | — |
| 2025-06-26 | $1.70 | $1.70 | 392,300 | — | — |
| 2025-06-25 | $1.78 | $1.78 | 311,600 | — | — |
| 2025-06-24 | $1.76 | $1.76 | 356,000 | — | — |
| 2025-06-23 | $1.69 | $1.69 | 297,800 | — | — |
| 2025-06-20 | $1.76 | $1.76 | 486,100 | — | — |
| 2025-06-18 | $1.76 | $1.76 | 187,500 | — | — |
| 2025-06-17 | $1.86 | $1.86 | 148,500 | — | — |
| 2025-06-16 | $2.00 | $2.00 | 117,600 | — | — |
| 2025-06-13 | $1.96 | $1.96 | 322,700 | — | — |
| 2025-06-12 | $2.00 | $2.00 | 190,700 | — | — |
| 2025-06-11 | $1.97 | $1.97 | 305,500 | — | — |
| 2025-06-10 | $2.05 | $2.05 | 186,200 | — | — |
| 2025-06-09 | $1.98 | $1.98 | 444,700 | — | — |
| 2025-06-06 | $2.15 | $2.15 | 182,000 | — | — |
| 2025-06-05 | $2.01 | $2.01 | 1,557,000 | — | — |
| 2025-06-04 | $2.11 | $2.11 | 211,000 | — | — |
| 2025-06-03 | $2.04 | $2.04 | 126,600 | — | — |
| 2025-06-02 | $2.10 | $2.10 | 177,000 | — | — |
| 2025-05-30 | $1.95 | $1.94 | 141,500 | — | — |
| 2025-05-29 | $2.10 | $2.10 | 205,800 | — | — |
| 2025-05-28 | $2.07 | $2.07 | 81,300 | — | — |
| 2025-05-27 | $2.10 | $2.10 | 112,300 | — | — |
| 2025-05-23 | $2.10 | $2.10 | 109,300 | — | — |
| 2025-05-22 | $2.20 | $2.20 | 137,200 | — | — |
| 2025-05-21 | $2.13 | $2.13 | 113,700 | — | — |
| 2025-05-20 | $2.29 | $2.29 | 180,800 | — | — |
| 2025-05-19 | $2.54 | $2.54 | 97,600 | — | — |
| 2025-05-16 | $2.50 | $2.50 | 103,600 | — | — |
| 2025-05-15 | $2.36 | $2.36 | 349,600 | — | — |
| 2025-05-14 | $2.66 | $2.66 | 85,500 | — | — |
| 2025-05-13 | $2.75 | $2.75 | 107,800 | — | — |
| 2025-05-12 | $2.51 | $2.51 | 154,400 | — | — |
| 2025-05-09 | $2.49 | $2.49 | 105,400 | — | — |
| 2025-05-08 | $2.52 | $2.52 | 232,000 | — | — |
| 2025-05-07 | $2.49 | $2.49 | 95,600 | — | — |
| 2025-05-06 | $2.51 | $2.51 | 69,100 | — | — |
| 2025-05-05 | $2.57 | $2.57 | 112,500 | — | — |
| 2025-05-02 | $2.59 | $2.59 | 328,000 | — | — |
| 2025-05-01 | $2.51 | $2.51 | 139,100 | — | — |
| 2025-04-30 | $2.55 | $2.55 | 131,800 | — | — |
| 2025-04-29 | $2.53 | $2.53 | 171,200 | — | — |
| 2025-04-28 | $2.49 | $2.49 | 248,800 | — | — |
| 2025-04-25 | $2.55 | $2.55 | 58,600 | — | — |
| 2025-04-24 | $2.56 | $2.56 | 129,300 | — | — |
| 2025-04-23 | $2.54 | $2.54 | 137,500 | — | — |
| 2025-04-22 | $2.60 | $2.60 | 72,100 | — | — |
| 2025-04-21 | $2.54 | $2.54 | 143,400 | — | — |
| 2025-04-17 | $2.48 | $2.48 | 56,100 | — | — |
| 2025-04-16 | $2.49 | $2.49 | 94,800 | — | — |
| 2025-04-15 | $2.62 | $2.62 | 75,900 | — | — |
| 2025-04-14 | $2.74 | $2.74 | 182,700 | — | — |
| 2025-04-11 | $2.69 | $2.69 | 77,600 | — | — |
| 2025-04-10 | $2.65 | $2.65 | 157,700 | — | — |
| 2025-04-09 | $2.89 | $2.89 | 205,000 | — | — |
| 2025-04-08 | $2.58 | $2.58 | 377,700 | — | — |
| 2025-04-07 | $2.77 | $2.77 | 150,400 | — | — |
| 2025-04-04 | $2.93 | $2.93 | 178,800 | — | — |
| 2025-04-03 | $2.84 | $2.84 | 190,900 | — | — |
| 2025-04-02 | $3.13 | $3.13 | 478,100 | — | — |
| 2025-04-01 | $2.74 | $2.74 | 275,600 | — | — |
| 2025-03-31 | $3.23 | $3.23 | 283,300 | — | — |
| 2025-03-28 | $3.95 | $3.95 | 115,400 | — | — |
| 2025-03-27 | $4.02 | $4.02 | 245,800 | — | — |
| 2025-03-26 | $4.12 | $4.12 | 111,700 | — | — |
| 2025-03-25 | $4.34 | $4.34 | 147,000 | — | — |
| 2025-03-24 | $4.53 | $4.53 | 225,100 | — | — |
| 2025-03-21 | $4.56 | $4.56 | 670,800 | — | — |
| 2025-03-20 | $4.08 | $4.08 | 80,900 | — | — |
| 2025-03-19 | $4.35 | $4.35 | 109,900 | — | — |
| 2025-03-18 | $4.12 | $4.12 | 150,800 | — | — |
| 2025-03-17 | $4.17 | $4.17 | 118,100 | — | — |
| 2025-03-14 | $4.58 | $4.58 | 308,000 | — | — |
| 2025-03-13 | $5.03 | $5.03 | 198,400 | — | — |
| 2025-03-12 | $4.94 | $4.94 | 103,500 | — | — |
| 2025-03-11 | $4.54 | $4.54 | 122,900 | — | — |
| 2025-03-10 | $4.23 | $4.23 | 106,900 | — | — |
| 2025-03-07 | $4.35 | $4.35 | 130,100 | — | — |
| 2025-03-06 | $4.14 | $4.14 | 46,900 | — | — |
| 2025-03-05 | $4.13 | $4.13 | 147,400 | — | — |
| 2025-03-04 | $4.05 | $4.05 | 403,900 | — | — |
| 2025-03-03 | $4.11 | $4.11 | 130,600 | — | — |
| 2025-02-28 | $4.00 | $4.00 | 71,900 | — | — |
| 2025-02-27 | $3.91 | $3.91 | 101,800 | — | — |
| 2025-02-26 | $4.12 | $4.12 | 47,700 | — | — |
| 2025-02-25 | $4.15 | $4.15 | 121,300 | — | — |
| 2025-02-24 | $4.24 | $4.24 | 269,000 | — | — |
| 2025-02-21 | $3.91 | $3.91 | 146,200 | — | — |
| 2025-02-20 | $4.18 | $4.18 | 60,600 | — | — |
| 2025-02-19 | $4.21 | $4.21 | 105,900 | — | — |
| 2025-02-18 | $3.92 | $3.92 | 335,000 | — | — |
| 2025-02-14 | $4.29 | $4.29 | 55,500 | — | — |
| 2025-02-13 | $4.27 | $4.27 | 51,500 | — | — |
| 2025-02-12 | $4.25 | $4.25 | 210,800 | — | — |
| 2025-02-11 | $4.37 | $4.37 | 78,700 | — | — |
| 2025-02-10 | $4.47 | $4.47 | 66,600 | — | — |
| 2025-02-07 | $4.37 | $4.37 | 167,400 | — | — |
| 2025-02-06 | $4.52 | $4.52 | 69,600 | — | — |
| 2025-02-05 | $4.65 | $4.65 | 77,300 | — | — |
| 2025-02-04 | $4.51 | $4.51 | 128,300 | — | — |
| 2025-02-03 | $4.17 | $4.17 | 384,800 | — | — |
| 2025-01-31 | $4.86 | $4.86 | 125,200 | — | — |
| 2025-01-30 | $4.52 | $4.52 | 41,600 | — | — |
| 2025-01-29 | $4.51 | $4.51 | 92,100 | — | — |
| 2025-01-28 | $4.64 | $4.64 | 123,500 | — | — |
| 2025-01-27 | $4.75 | $4.75 | 53,800 | — | — |
| 2025-01-24 | $5.03 | $5.03 | 70,800 | — | — |
| 2025-01-23 | $4.75 | $4.75 | 53,700 | — | — |
| 2025-01-22 | $4.98 | $4.98 | 72,200 | — | — |
| 2025-01-21 | $4.93 | $4.93 | 63,700 | — | — |
| 2025-01-17 | $4.69 | $4.69 | 48,900 | — | — |
| 2025-01-16 | $4.79 | $4.79 | 78,300 | — | — |
| 2025-01-15 | $4.84 | $4.84 | 90,800 | — | — |
| 2025-01-14 | $4.58 | $4.58 | 44,200 | — | — |
| 2025-01-13 | $4.50 | $4.50 | 223,500 | — | — |
| 2025-01-10 | $4.11 | $4.11 | 226,300 | — | — |
| 2025-01-08 | $4.30 | $4.30 | 91,300 | — | — |
| 2025-01-07 | $4.55 | $4.55 | 187,100 | — | — |
| 2025-01-06 | $4.23 | $4.23 | 126,700 | — | — |
| 2025-01-03 | $4.52 | $4.52 | 103,900 | — | — |
| 2025-01-02 | $4.07 | $4.07 | 85,000 | — | — |