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
- 2018-11-20 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 | $1.49 | $1.49 | 231,200 | — | — |
| 2025-12-30 | $1.54 | $1.54 | 118,100 | — | — |
| 2025-12-29 | $1.55 | $1.55 | 189,500 | — | — |
| 2025-12-26 | $1.48 | $1.48 | 101,500 | — | — |
| 2025-12-24 | $1.53 | $1.53 | 211,600 | — | — |
| 2025-12-23 | $1.46 | $1.46 | 190,300 | — | — |
| 2025-12-22 | $1.54 | $1.54 | 209,300 | — | — |
| 2025-12-19 | $1.52 | $1.52 | 480,700 | — | — |
| 2025-12-18 | $1.44 | $1.44 | 224,100 | — | — |
| 2025-12-17 | $1.46 | $1.46 | 385,500 | — | — |
| 2025-12-16 | $1.55 | $1.55 | 264,700 | — | — |
| 2025-12-15 | $1.59 | $1.59 | 2,252,800 | — | — |
| 2025-12-12 | $1.78 | $1.78 | 1,231,000 | — | — |
| 2025-12-11 | $1.72 | $1.72 | 145,800 | — | — |
| 2025-12-10 | $1.80 | $1.80 | 163,000 | — | — |
| 2025-12-09 | $1.73 | $1.73 | 341,900 | — | — |
| 2025-12-08 | $1.67 | $1.67 | 220,500 | — | — |
| 2025-12-05 | $1.74 | $1.74 | 158,100 | — | — |
| 2025-12-04 | $1.77 | $1.77 | 209,100 | — | — |
| 2025-12-03 | $1.69 | $1.69 | 395,900 | — | — |
| 2025-12-02 | $1.79 | $1.79 | 686,200 | — | — |
| 2025-12-01 | $1.79 | $1.79 | 348,800 | — | — |
| 2025-11-28 | $1.80 | $1.80 | 80,000 | — | — |
| 2025-11-26 | $1.79 | $1.79 | 213,400 | — | — |
| 2025-11-25 | $1.82 | $1.82 | 877,400 | — | — |
| 2025-11-24 | $1.73 | $1.73 | 123,200 | — | — |
| 2025-11-21 | $1.74 | $1.74 | 328,600 | — | — |
| 2025-11-20 | $1.62 | $1.62 | 143,900 | — | — |
| 2025-11-19 | $1.69 | $1.69 | 102,100 | — | — |
| 2025-11-18 | $1.77 | $1.77 | 85,700 | — | — |
| 2025-11-17 | $1.69 | $1.69 | 98,300 | — | — |
| 2025-11-14 | $1.72 | $1.72 | 157,100 | — | — |
| 2025-11-13 | $1.65 | $1.65 | 262,800 | — | — |
| 2025-11-12 | $1.78 | $1.78 | 79,500 | — | — |
| 2025-11-11 | $1.74 | $1.74 | 86,900 | — | — |
| 2025-11-10 | $1.75 | $1.75 | 95,900 | — | — |
| 2025-11-07 | $1.75 | $1.75 | 336,000 | — | — |
| 2025-11-06 | $1.80 | $1.80 | 148,500 | — | — |
| 2025-11-05 | $1.84 | $1.84 | 161,200 | — | — |
| 2025-11-04 | $1.80 | $1.80 | 116,200 | — | — |
| 2025-11-03 | $1.86 | $1.86 | 112,200 | — | — |
| 2025-10-31 | $1.92 | $1.92 | 240,900 | — | — |
| 2025-10-30 | $1.84 | $1.84 | 314,100 | — | — |
| 2025-10-29 | $1.89 | $1.89 | 243,900 | — | — |
| 2025-10-28 | $1.95 | $1.95 | 451,100 | — | — |
| 2025-10-27 | $1.89 | $1.89 | 376,000 | — | — |
| 2025-10-24 | $1.94 | $1.94 | 88,600 | — | — |
| 2025-10-23 | $1.90 | $1.90 | 163,500 | — | — |
| 2025-10-22 | $1.93 | $1.93 | 574,900 | — | — |
| 2025-10-21 | $1.89 | $1.89 | 143,700 | — | — |
| 2025-10-20 | $1.96 | $1.96 | 143,800 | — | — |
| 2025-10-17 | $1.95 | $1.95 | 382,000 | — | — |
| 2025-10-16 | $2.02 | $2.02 | 330,900 | — | — |
| 2025-10-15 | $2.11 | $2.11 | 191,100 | — | — |
| 2025-10-14 | $2.14 | $2.14 | 187,500 | — | — |
| 2025-10-13 | $2.13 | $2.13 | 562,100 | — | — |
| 2025-10-10 | $2.04 | $2.04 | 612,200 | — | — |
| 2025-10-09 | $2.13 | $2.13 | 269,500 | — | — |
| 2025-10-08 | $2.29 | $2.29 | 718,100 | — | — |
| 2025-10-07 | $2.17 | $2.17 | 496,400 | — | — |
| 2025-10-06 | $1.97 | $1.97 | 380,800 | — | — |
| 2025-10-03 | $1.97 | $1.97 | 270,500 | — | — |
| 2025-10-02 | $2.00 | $2.00 | 360,200 | — | — |
| 2025-10-01 | $1.95 | $1.95 | 314,600 | — | — |
| 2025-09-30 | $2.16 | $2.16 | 276,600 | — | — |
| 2025-09-29 | $2.13 | $2.13 | 305,000 | — | — |
| 2025-09-26 | $2.06 | $2.06 | 308,300 | — | — |
| 2025-09-25 | $2.07 | $2.07 | 1,630,700 | — | — |
| 2025-09-24 | $1.97 | $1.97 | 589,800 | — | — |
| 2025-09-23 | $1.76 | $1.76 | 216,200 | — | — |
| 2025-09-22 | $1.82 | $1.82 | 269,500 | — | — |
| 2025-09-19 | $1.82 | $1.82 | 282,500 | — | — |
| 2025-09-18 | $1.78 | $1.78 | 466,100 | — | — |
| 2025-09-17 | $1.66 | $1.66 | 350,300 | — | — |
| 2025-09-16 | $1.67 | $1.67 | 331,900 | — | — |
| 2025-09-15 | $1.70 | $1.70 | 845,200 | — | — |
| 2025-09-12 | $1.69 | $1.69 | 655,300 | — | — |
| 2025-09-11 | $1.79 | $1.79 | 425,400 | — | — |
| 2025-09-10 | $1.74 | $1.74 | 277,900 | — | — |
| 2025-09-09 | $1.85 | $1.85 | 545,500 | — | — |
| 2025-09-08 | $1.62 | $1.62 | 260,400 | — | — |
| 2025-09-05 | $1.66 | $1.66 | 393,700 | — | — |
| 2025-09-04 | $1.58 | $1.58 | 438,800 | — | — |
| 2025-09-03 | $1.75 | $1.75 | 288,000 | — | — |
| 2025-09-02 | $1.82 | $1.82 | 104,000 | — | — |
| 2025-08-29 | $1.81 | $1.81 | 167,900 | — | — |
| 2025-08-28 | $1.83 | $1.83 | 92,500 | — | — |
| 2025-08-27 | $1.85 | $1.85 | 167,400 | — | — |
| 2025-08-26 | $1.90 | $1.90 | 201,400 | — | — |
| 2025-08-25 | $1.96 | $1.96 | 264,600 | — | — |
| 2025-08-22 | $2.06 | $2.06 | 338,300 | — | — |
| 2025-08-21 | $1.93 | $1.93 | 230,400 | — | — |
| 2025-08-20 | $1.81 | $1.81 | 220,000 | — | — |
| 2025-08-19 | $1.75 | $1.75 | 471,800 | — | — |
| 2025-08-18 | $1.89 | $1.89 | 768,600 | — | — |
| 2025-08-15 | $1.97 | $1.97 | 361,700 | — | — |
| 2025-08-14 | $2.00 | $2.00 | 348,400 | — | — |
| 2025-08-13 | $2.13 | $2.13 | 614,900 | — | — |
| 2025-08-12 | $2.23 | $2.23 | 526,600 | — | — |
| 2025-08-11 | $2.46 | $2.46 | 1,159,600 | — | — |
| 2025-08-08 | $2.20 | $2.20 | 227,100 | — | — |
| 2025-08-07 | $2.09 | $2.09 | 394,900 | — | — |
| 2025-08-06 | $2.33 | $2.33 | 346,500 | — | — |
| 2025-08-05 | $2.29 | $2.29 | 370,900 | — | — |
| 2025-08-04 | $2.45 | $2.45 | 350,900 | — | — |
| 2025-08-01 | $2.38 | $2.38 | 864,600 | — | — |
| 2025-07-31 | $2.50 | $2.50 | 1,139,800 | — | — |
| 2025-07-30 | $2.37 | $2.37 | 1,436,600 | — | — |
| 2025-07-29 | $1.96 | $1.96 | 200,400 | — | — |
| 2025-07-28 | $1.95 | $1.95 | 430,400 | — | — |
| 2025-07-25 | $1.86 | $1.86 | 370,600 | — | — |
| 2025-07-24 | $1.74 | $1.74 | 310,300 | — | — |
| 2025-07-23 | $1.78 | $1.78 | 1,147,300 | — | — |
| 2025-07-22 | $1.62 | $1.62 | 198,400 | — | — |
| 2025-07-21 | $1.62 | $1.62 | 309,200 | — | — |
| 2025-07-18 | $1.55 | $1.55 | 175,000 | — | — |
| 2025-07-17 | $1.51 | $1.51 | 106,500 | — | — |
| 2025-07-16 | $1.50 | $1.50 | 106,000 | — | — |
| 2025-07-15 | $1.47 | $1.47 | 106,600 | — | — |
| 2025-07-14 | $1.48 | $1.48 | 106,800 | — | — |
| 2025-07-11 | $1.48 | $1.48 | 156,600 | — | — |
| 2025-07-10 | $1.47 | $1.47 | 142,000 | — | — |
| 2025-07-09 | $1.51 | $1.51 | 80,600 | — | — |
| 2025-07-08 | $1.49 | $1.49 | 211,000 | — | — |
| 2025-07-07 | $1.53 | $1.53 | 60,800 | — | — |
| 2025-07-03 | $1.51 | $1.51 | 179,800 | — | — |
| 2025-07-02 | $1.57 | $1.57 | 118,100 | — | — |
| 2025-07-01 | $1.55 | $1.55 | 93,400 | — | — |
| 2025-06-30 | $1.58 | $1.58 | 377,500 | — | — |
| 2025-06-27 | $1.60 | $1.60 | 484,200 | — | — |
| 2025-06-26 | $1.78 | $1.78 | 261,900 | — | — |
| 2025-06-25 | $1.75 | $1.75 | 449,000 | — | — |
| 2025-06-24 | $1.58 | $1.58 | 154,800 | — | — |
| 2025-06-23 | $1.55 | $1.55 | 162,900 | — | — |
| 2025-06-20 | $1.56 | $1.56 | 234,300 | — | — |
| 2025-06-18 | $1.60 | $1.60 | 176,100 | — | — |
| 2025-06-17 | $1.65 | $1.65 | 177,200 | — | — |
| 2025-06-16 | $1.56 | $1.56 | 222,600 | — | — |
| 2025-06-13 | $1.55 | $1.55 | 1,054,600 | — | — |
| 2025-06-12 | $1.42 | $1.42 | 141,400 | — | — |
| 2025-06-11 | $1.46 | $1.46 | 222,500 | — | — |
| 2025-06-10 | $1.37 | $1.37 | 149,700 | — | — |
| 2025-06-09 | $1.42 | $1.42 | 219,800 | — | — |
| 2025-06-06 | $1.43 | $1.43 | 189,100 | — | — |
| 2025-06-05 | $1.41 | $1.41 | 157,700 | — | — |
| 2025-06-04 | $1.43 | $1.43 | 209,900 | — | — |
| 2025-06-03 | $1.42 | $1.42 | 235,700 | — | — |
| 2025-06-02 | $1.44 | $1.44 | 140,200 | — | — |
| 2025-05-30 | $1.36 | $1.36 | 184,300 | — | — |
| 2025-05-29 | $1.38 | $1.38 | 103,500 | — | — |
| 2025-05-28 | $1.39 | $1.39 | 310,100 | — | — |
| 2025-05-27 | $1.43 | $1.43 | 426,600 | — | — |
| 2025-05-23 | $1.58 | $1.58 | 874,200 | — | — |
| 2025-05-22 | $1.37 | $1.37 | 220,600 | — | — |
| 2025-05-21 | $1.42 | $1.42 | 309,400 | — | — |
| 2025-05-20 | $1.50 | $1.50 | 169,600 | — | — |
| 2025-05-19 | $1.48 | $1.48 | 267,600 | — | — |
| 2025-05-16 | $1.36 | $1.36 | 157,000 | — | — |
| 2025-05-15 | $1.39 | $1.39 | 249,200 | — | — |
| 2025-05-14 | $1.45 | $1.45 | 380,700 | — | — |
| 2025-05-13 | $1.62 | $1.62 | 678,300 | — | — |
| 2025-05-12 | $1.50 | $1.50 | 450,100 | — | — |
| 2025-05-09 | $1.57 | $1.57 | 1,373,600 | — | — |
| 2025-05-08 | $1.51 | $1.51 | 212,200 | — | — |
| 2025-05-07 | $1.57 | $1.57 | 1,018,000 | — | — |
| 2025-05-06 | $1.50 | $1.50 | 1,845,100 | — | — |
| 2025-05-05 | $1.22 | $1.22 | 112,000 | — | — |
| 2025-05-02 | $1.28 | $1.28 | 156,000 | — | — |
| 2025-05-01 | $1.29 | $1.29 | 175,800 | — | — |
| 2025-04-30 | $1.36 | $1.36 | 297,900 | — | — |
| 2025-04-29 | $1.24 | $1.24 | 134,700 | — | — |
| 2025-04-28 | $1.31 | $1.31 | 278,500 | — | — |
| 2025-04-25 | $1.36 | $1.36 | 355,500 | — | — |
| 2025-04-24 | $1.44 | $1.44 | 709,100 | — | — |
| 2025-04-23 | $1.31 | $1.31 | 578,700 | — | — |
| 2025-04-22 | $1.16 | $1.16 | 305,300 | — | — |
| 2025-04-21 | $1.13 | $1.13 | 309,400 | — | — |
| 2025-04-17 | $1.07 | $1.07 | 368,300 | — | — |
| 2025-04-16 | $0.89 | $0.89 | 607,200 | — | — |
| 2025-04-15 | $0.81 | $0.81 | 52,200 | — | — |
| 2025-04-14 | $0.80 | $0.80 | 178,700 | — | — |
| 2025-04-11 | $0.79 | $0.79 | 286,600 | — | — |
| 2025-04-10 | $0.78 | $0.78 | 172,700 | — | — |
| 2025-04-09 | $0.86 | $0.86 | 436,000 | — | — |
| 2025-04-08 | $0.80 | $0.80 | 371,900 | — | — |
| 2025-04-07 | $0.90 | $0.90 | 230,700 | — | — |
| 2025-04-04 | $0.94 | $0.94 | 427,600 | — | — |
| 2025-04-03 | $1.02 | $1.02 | 293,200 | — | — |
| 2025-04-02 | $1.11 | $1.11 | 277,800 | — | — |
| 2025-04-01 | $1.06 | $1.06 | 283,100 | — | — |
| 2025-03-31 | $1.08 | $1.08 | 288,600 | — | — |
| 2025-03-28 | $1.12 | $1.12 | 113,400 | — | — |
| 2025-03-27 | $1.14 | $1.14 | 127,500 | — | — |
| 2025-03-26 | $1.18 | $1.18 | 319,500 | — | — |
| 2025-03-25 | $1.23 | $1.23 | 594,300 | — | — |
| 2025-03-24 | $1.08 | $1.08 | 726,800 | — | — |
| 2025-03-21 | $1.11 | $1.11 | 1,111,400 | — | — |
| 2025-03-20 | $1.29 | $1.29 | 538,800 | — | — |
| 2025-03-19 | $1.39 | $1.39 | 552,200 | — | — |
| 2025-03-18 | $1.52 | $1.52 | 234,400 | — | — |
| 2025-03-17 | $1.55 | $1.55 | 770,300 | — | — |
| 2025-03-14 | $1.57 | $1.57 | 377,200 | — | — |
| 2025-03-13 | $1.48 | $1.48 | 654,000 | — | — |
| 2025-03-12 | $1.43 | $1.43 | 434,000 | — | — |
| 2025-03-11 | $1.37 | $1.37 | 837,100 | — | — |
| 2025-03-10 | $1.55 | $1.55 | 1,886,400 | — | — |
| 2025-03-07 | $1.69 | $1.69 | 2,405,600 | — | — |
| 2025-03-06 | $1.50 | $1.50 | 4,545,700 | — | — |
| 2025-03-05 | $1.36 | $1.36 | 1,753,800 | — | — |
| 2025-03-04 | $1.15 | $1.15 | 1,662,900 | — | — |
| 2025-03-03 | $1.13 | $1.13 | 807,400 | — | — |
| 2025-02-28 | $1.29 | $1.29 | 2,488,100 | — | — |
| 2025-02-27 | $1.13 | $1.13 | 1,571,300 | — | — |
| 2025-02-26 | $0.98 | $0.98 | 928,800 | — | — |
| 2025-02-25 | $0.96 | $0.96 | 4,775,700 | — | — |
| 2025-02-24 | $0.91 | $0.91 | 347,500 | — | — |
| 2025-02-21 | $0.82 | $0.82 | 497,400 | — | — |
| 2025-02-20 | $0.90 | $0.90 | 288,600 | — | — |
| 2025-02-19 | $0.92 | $0.92 | 686,100 | — | — |
| 2025-02-18 | $0.88 | $0.88 | 983,600 | — | — |
| 2025-02-14 | $0.79 | $0.79 | 349,200 | — | — |
| 2025-02-13 | $0.74 | $0.74 | 334,400 | — | — |
| 2025-02-12 | $0.75 | $0.75 | 286,300 | — | — |
| 2025-02-11 | $0.71 | $0.71 | 280,400 | — | — |
| 2025-02-10 | $0.69 | $0.69 | 179,100 | — | — |
| 2025-02-07 | $0.68 | $0.68 | 243,100 | — | — |
| 2025-02-06 | $0.64 | $0.64 | 310,200 | — | — |
| 2025-02-05 | $0.66 | $0.66 | 214,800 | — | — |
| 2025-02-04 | $0.68 | $0.68 | 260,800 | — | — |
| 2025-02-03 | $0.68 | $0.68 | 128,800 | — | — |
| 2025-01-31 | $0.69 | $0.69 | 180,700 | — | — |
| 2025-01-30 | $0.69 | $0.69 | 398,800 | — | — |
| 2025-01-29 | $0.69 | $0.69 | 226,400 | — | — |
| 2025-01-28 | $0.71 | $0.71 | 447,000 | — | — |
| 2025-01-27 | $0.74 | $0.74 | 382,900 | — | — |
| 2025-01-24 | $0.79 | $0.79 | 1,260,400 | — | — |
| 2025-01-23 | $0.89 | $0.89 | 11,459,800 | — | — |
| 2025-01-22 | $0.80 | $0.80 | 5,237,000 | — | — |
| 2025-01-21 | $0.73 | $0.73 | 167,800 | — | — |
| 2025-01-17 | $0.74 | $0.74 | 100,700 | — | — |
| 2025-01-16 | $0.76 | $0.76 | 119,700 | — | — |
| 2025-01-15 | $0.79 | $0.79 | 417,300 | — | — |
| 2025-01-14 | $0.73 | $0.73 | 134,500 | — | — |
| 2025-01-13 | $0.75 | $0.75 | 396,000 | — | — |
| 2025-01-10 | $0.84 | $0.84 | 2,303,400 | — | — |
| 2025-01-08 | $0.74 | $0.74 | 116,300 | — | — |
| 2025-01-07 | $0.70 | $0.70 | 138,200 | — | — |
| 2025-01-06 | $0.74 | $0.74 | 113,200 | — | — |
| 2025-01-03 | $0.73 | $0.73 | 197,300 | — | — |
| 2025-01-02 | $0.68 | $0.68 | 143,700 | — | — |