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
- 2020-06-10 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 | $1.64 | $1.64 | 57,700 | — | — |
| 2025-12-30 | $1.78 | $1.78 | 18,300 | — | — |
| 2025-12-29 | $2.00 | $2.00 | 26,300 | — | — |
| 2025-12-26 | $2.05 | $2.05 | 10,300 | — | — |
| 2025-12-24 | $2.11 | $2.11 | 8,100 | — | — |
| 2025-12-23 | $2.00 | $2.00 | 41,400 | — | — |
| 2025-12-22 | $2.12 | $2.12 | 131,700 | — | — |
| 2025-12-19 | $1.93 | $1.93 | 8,100 | — | — |
| 2025-12-18 | $1.90 | $1.90 | 16,700 | — | — |
| 2025-12-17 | $2.07 | $2.07 | 23,700 | — | — |
| 2025-12-16 | $1.91 | $1.91 | 7,100 | — | — |
| 2025-12-15 | $1.81 | $1.81 | 3,200 | — | — |
| 2025-12-12 | $1.97 | $1.96 | 5,900 | — | — |
| 2025-12-11 | $1.89 | $1.89 | 400 | — | — |
| 2025-12-10 | $1.89 | $1.89 | 3,400 | — | — |
| 2025-12-09 | $1.94 | $1.94 | 12,000 | — | — |
| 2025-12-08 | $1.90 | $1.90 | 11,700 | — | — |
| 2025-12-05 | $1.98 | $1.98 | 2,200 | — | — |
| 2025-12-04 | $1.95 | $1.95 | 5,700 | — | — |
| 2025-12-03 | $2.00 | $2.00 | 1,600 | — | — |
| 2025-12-02 | $1.97 | $1.97 | 1,500 | — | — |
| 2025-12-01 | $2.00 | $2.00 | 10,800 | — | — |
| 2025-11-28 | $1.85 | $1.85 | 700 | — | — |
| 2025-11-26 | $1.90 | $1.90 | 5,400 | — | — |
| 2025-11-25 | $1.94 | $1.94 | 22,800 | — | — |
| 2025-11-24 | $1.90 | $1.90 | 12,300 | — | — |
| 2025-11-21 | $1.88 | $1.88 | 32,200 | — | — |
| 2025-11-20 | $2.36 | $2.36 | 27,600 | — | — |
| 2025-11-19 | $2.44 | $2.44 | 7,200 | — | — |
| 2025-11-18 | $2.37 | $2.37 | 29,200 | — | — |
| 2025-11-17 | $2.37 | $2.37 | 16,100 | — | — |
| 2025-11-14 | $2.23 | $2.23 | 3,600 | — | — |
| 2025-11-13 | $2.14 | $2.14 | 15,300 | — | — |
| 2025-11-12 | $2.16 | $2.16 | 35,800 | — | — |
| 2025-11-11 | $2.24 | $2.24 | 500 | — | — |
| 2025-11-10 | $2.22 | $2.22 | 3,200 | — | — |
| 2025-11-07 | $2.22 | $2.22 | 4,800 | — | — |
| 2025-11-06 | $2.21 | $2.21 | 15,600 | — | — |
| 2025-11-05 | $2.17 | $2.17 | 3,600 | — | — |
| 2025-11-04 | $2.10 | $2.10 | 20,200 | — | — |
| 2025-11-03 | $2.10 | $2.10 | 5,300 | — | — |
| 2025-10-31 | $2.20 | $2.20 | 1,900 | — | — |
| 2025-10-30 | $2.16 | $2.16 | 3,200 | — | — |
| 2025-10-29 | $2.18 | $2.18 | 27,400 | — | — |
| 2025-10-28 | $2.24 | $2.24 | 5,400 | — | — |
| 2025-10-27 | $2.20 | $2.20 | 23,900 | — | — |
| 2025-10-24 | $2.32 | $2.32 | 13,900 | — | — |
| 2025-10-23 | $2.24 | $2.24 | 3,600 | — | — |
| 2025-10-22 | $2.18 | $2.18 | 6,800 | — | — |
| 2025-10-21 | $2.14 | $2.14 | 26,700 | — | — |
| 2025-10-20 | $2.18 | $2.18 | 30,000 | — | — |
| 2025-10-17 | $2.18 | $2.18 | 81,400 | — | — |
| 2025-10-16 | $2.21 | $2.21 | 15,600 | — | — |
| 2025-10-15 | $2.17 | $2.17 | 34,000 | — | — |
| 2025-10-14 | $2.12 | $2.12 | 14,500 | — | — |
| 2025-10-13 | $2.18 | $2.18 | 22,500 | — | — |
| 2025-10-10 | $2.10 | $2.10 | 61,500 | — | — |
| 2025-10-09 | $2.22 | $2.22 | 8,600 | — | — |
| 2025-10-08 | $2.30 | $2.30 | 34,500 | — | — |
| 2025-10-07 | $2.30 | $2.30 | 40,600 | — | — |
| 2025-10-06 | $2.21 | $2.21 | 27,300 | — | — |
| 2025-10-03 | $2.16 | $2.16 | 16,400 | — | — |
| 2025-10-02 | $2.14 | $2.14 | 26,700 | — | — |
| 2025-10-01 | $2.19 | $2.19 | 38,500 | — | — |
| 2025-09-30 | $2.17 | $2.17 | 68,400 | — | — |
| 2025-09-29 | $2.33 | $2.33 | 26,400 | — | — |
| 2025-09-26 | $2.39 | $2.39 | 72,300 | — | — |
| 2025-09-25 | $2.39 | $2.39 | 58,800 | — | — |
| 2025-09-24 | $2.44 | $2.44 | 63,500 | — | — |
| 2025-09-23 | $2.44 | $2.44 | 61,400 | — | — |
| 2025-09-22 | $2.46 | $2.46 | 53,100 | — | — |
| 2025-09-19 | $2.52 | $2.52 | 66,400 | — | — |
| 2025-09-18 | $2.49 | $2.49 | 66,500 | — | — |
| 2025-09-17 | $2.56 | $2.56 | 33,800 | — | — |
| 2025-09-16 | $2.60 | $2.60 | 87,200 | — | — |
| 2025-09-15 | $2.58 | $2.58 | 88,100 | — | — |
| 2025-09-12 | $2.44 | $2.44 | 71,100 | — | — |
| 2025-09-11 | $2.57 | $2.57 | 67,900 | — | — |
| 2025-09-10 | $2.57 | $2.57 | 67,700 | — | — |
| 2025-09-09 | $2.70 | $2.70 | 144,800 | — | — |
| 2025-09-08 | $2.86 | $2.86 | 106,100 | — | — |
| 2025-09-05 | $2.98 | $2.98 | 86,000 | — | — |
| 2025-09-04 | $2.84 | $2.84 | 185,400 | — | — |
| 2025-09-03 | $3.33 | $3.33 | 163,800 | — | — |
| 2025-09-02 | $3.42 | $3.42 | 75,200 | — | — |
| 2025-08-29 | $3.31 | $3.31 | 84,100 | — | — |
| 2025-08-28 | $3.16 | $3.16 | 162,800 | — | — |
| 2025-08-27 | $3.44 | $3.44 | 85,300 | — | — |
| 2025-08-26 | $3.52 | $3.52 | 205,400 | — | — |
| 2025-08-25 | $3.95 | $3.95 | 162,400 | — | — |
| 2025-08-22 | $3.64 | $3.64 | 168,300 | — | — |
| 2025-08-21 | $3.21 | $3.21 | 66,500 | — | — |
| 2025-08-20 | $3.24 | $3.24 | 108,500 | — | — |
| 2025-08-19 | $3.10 | $3.10 | 198,200 | — | — |
| 2025-08-18 | $3.61 | $3.61 | 172,300 | — | — |
| 2025-08-15 | $3.91 | $3.91 | 150,200 | — | — |
| 2025-08-14 | $3.84 | $3.84 | 214,100 | — | — |
| 2025-08-13 | $3.69 | $3.69 | 622,900 | — | — |
| 2025-08-12 | $3.98 | $3.98 | 245,200 | — | — |
| 2025-08-11 | $3.71 | $3.71 | 348,800 | — | — |
| 2025-08-08 | $3.59 | $3.59 | 830,900 | — | — |
| 2025-08-07 | $3.07 | $3.07 | 213,400 | — | — |
| 2025-08-06 | $2.78 | $2.78 | 173,900 | — | — |
| 2025-08-05 | $2.73 | $2.73 | 37,000 | — | — |
| 2025-08-04 | $2.64 | $2.64 | 66,400 | — | — |
| 2025-08-01 | $2.55 | $2.55 | 42,200 | — | — |
| 2025-07-31 | $2.55 | $2.55 | 50,800 | — | — |
| 2025-07-30 | $2.67 | $2.67 | 77,000 | — | — |
| 2025-07-29 | $2.80 | $2.80 | 176,800 | — | — |
| 2025-07-28 | $2.87 | $2.87 | 321,400 | — | — |
| 2025-07-25 | $2.56 | $2.56 | 170,500 | — | — |
| 2025-07-24 | $2.74 | $2.74 | 733,000 | — | — |
| 2025-07-23 | $2.26 | $2.26 | 50,400 | — | — |
| 2025-07-22 | $2.29 | $2.29 | 86,200 | — | — |
| 2025-07-21 | $2.39 | $2.39 | 166,900 | — | — |
| 2025-07-18 | $2.15 | $2.15 | 35,500 | — | — |
| 2025-07-17 | $2.26 | $2.26 | 132,300 | — | — |
| 2025-07-16 | $2.33 | $2.33 | 298,700 | — | — |
| 2025-07-15 | $2.27 | $2.27 | 319,500 | — | — |
| 2025-07-14 | $1.95 | $1.95 | 34,900 | — | — |
| 2025-07-11 | $1.92 | $1.92 | 29,300 | — | — |
| 2025-07-10 | $1.89 | $1.89 | 47,900 | — | — |
| 2025-07-09 | $1.93 | $1.93 | 4,500 | — | — |
| 2025-07-08 | $1.89 | $1.89 | 17,700 | — | — |
| 2025-07-07 | $1.83 | $1.83 | 37,300 | — | — |
| 2025-07-03 | $1.83 | $1.83 | 8,700 | — | — |
| 2025-07-02 | $1.83 | $1.83 | 10,600 | — | — |
| 2025-07-01 | $1.87 | $1.87 | 17,700 | — | — |
| 2025-06-30 | $1.93 | $1.93 | 69,900 | — | — |
| 2025-06-27 | $1.86 | $1.86 | 34,700 | — | — |
| 2025-06-26 | $1.91 | $1.91 | 20,500 | — | — |
| 2025-06-25 | $1.97 | $1.97 | 95,100 | — | — |
| 2025-06-24 | $1.94 | $1.94 | 61,700 | — | — |
| 2025-06-23 | $2.01 | $2.01 | 64,300 | — | — |
| 2025-06-20 | $1.85 | $1.85 | 16,800 | — | — |
| 2025-06-18 | $1.82 | $1.82 | 17,600 | — | — |
| 2025-06-17 | $1.79 | $1.79 | 145,900 | — | — |
| 2025-06-16 | $1.88 | $1.88 | 18,200 | — | — |
| 2025-06-13 | $1.99 | $1.99 | 66,100 | — | — |
| 2025-06-12 | $2.07 | $2.07 | 235,100 | — | — |
| 2025-06-11 | $1.84 | $1.84 | 65,800 | — | — |
| 2025-06-10 | $1.77 | $1.77 | 43,100 | — | — |
| 2025-06-09 | $1.75 | $1.75 | 146,200 | — | — |
| 2025-06-06 | $1.68 | $1.68 | 17,700 | — | — |
| 2025-06-05 | $1.65 | $1.65 | 12,200 | — | — |
| 2025-06-04 | $1.64 | $1.64 | 19,200 | — | — |
| 2025-06-03 | $1.58 | $1.58 | 17,300 | — | — |
| 2025-06-02 | $1.60 | $1.60 | 45,000 | — | — |
| 2025-05-30 | $1.68 | $1.68 | 68,900 | — | — |
| 2025-05-29 | $1.77 | $1.77 | 162,600 | — | — |
| 2025-05-28 | $1.72 | $1.72 | 149,100 | — | — |
| 2025-05-27 | $1.59 | $1.59 | 226,100 | — | — |
| 2025-05-23 | $1.45 | $1.45 | 324,800 | — | — |
| 2025-05-22 | $1.34 | $1.34 | 136,500 | — | — |
| 2025-05-21 | $1.32 | $1.32 | 34,300 | — | — |
| 2025-05-20 | $1.30 | $1.30 | 22,800 | — | — |
| 2025-05-19 | $1.32 | $1.32 | 24,900 | — | — |
| 2025-05-16 | $1.26 | $1.26 | 25,000 | — | — |
| 2025-05-15 | $1.28 | $1.28 | 77,800 | — | — |
| 2025-05-14 | $1.34 | $1.34 | 70,300 | — | — |
| 2025-05-13 | $1.28 | $1.28 | 30,100 | — | — |
| 2025-05-12 | $1.32 | $1.32 | 154,200 | — | — |
| 2025-05-09 | $1.17 | $1.17 | 16,200 | — | — |
| 2025-05-08 | $1.20 | $1.20 | 48,900 | — | — |
| 2025-05-07 | $1.17 | $1.17 | 13,700 | — | — |
| 2025-05-06 | $1.12 | $1.12 | 12,000 | — | — |
| 2025-05-05 | $1.11 | $1.11 | 21,000 | — | — |
| 2025-05-02 | $1.12 | $1.12 | 20,200 | — | — |
| 2025-05-01 | $1.15 | $1.15 | 2,300 | — | — |
| 2025-04-30 | $1.11 | $1.11 | 1,400 | — | — |
| 2025-04-29 | $1.21 | $1.21 | 25,300 | — | — |
| 2025-04-28 | $1.25 | $1.25 | 128,100 | — | — |
| 2025-04-25 | $1.08 | $1.08 | 33,400 | — | — |
| 2025-04-24 | $1.03 | $1.03 | 56,100 | — | — |
| 2025-04-23 | $1.00 | $1.00 | 99,800 | — | — |
| 2025-04-22 | $0.84 | $0.84 | 70,300 | — | — |
| 2025-04-21 | $0.95 | $0.95 | 17,200 | — | — |
| 2025-04-17 | $0.97 | $0.97 | 6,900 | — | — |
| 2025-04-16 | $0.98 | $0.98 | 12,200 | — | — |
| 2025-04-15 | $0.98 | $0.98 | 13,400 | — | — |
| 2025-04-14 | $0.99 | $0.98 | 6,700 | — | — |
| 2025-04-11 | $0.95 | $0.95 | 14,800 | — | — |
| 2025-04-10 | $0.99 | $0.99 | 18,200 | — | — |
| 2025-04-09 | $0.97 | $0.97 | 93,000 | — | — |
| 2025-04-08 | $1.02 | $1.02 | 113,600 | — | — |
| 2025-04-07 | $1.00 | $1.00 | 45,300 | — | — |
| 2025-04-04 | $1.07 | $1.07 | 87,200 | — | — |
| 2025-04-03 | $1.19 | $1.19 | 19,500 | — | — |
| 2025-04-02 | $1.24 | $1.24 | 14,700 | — | — |
| 2025-04-01 | $1.25 | $1.25 | 7,000 | — | — |
| 2025-03-31 | $1.24 | $1.24 | 31,500 | — | — |
| 2025-03-28 | $1.25 | $1.25 | 2,100 | — | — |
| 2025-03-27 | $1.24 | $1.24 | 12,400 | — | — |
| 2025-03-26 | $1.23 | $1.23 | 49,200 | — | — |
| 2025-03-25 | $1.33 | $1.33 | 64,200 | — | — |
| 2025-03-24 | $1.28 | $1.28 | 19,900 | — | — |
| 2025-03-21 | $1.28 | $1.28 | 24,200 | — | — |
| 2025-03-20 | $1.25 | $1.25 | 25,400 | — | — |
| 2025-03-19 | $1.25 | $1.25 | 9,400 | — | — |
| 2025-03-18 | $1.24 | $1.24 | 18,200 | — | — |
| 2025-03-17 | $1.26 | $1.26 | 24,200 | — | — |
| 2025-03-14 | $1.25 | $1.25 | 36,100 | — | — |
| 2025-03-13 | $1.23 | $1.23 | 63,100 | — | — |
| 2025-03-12 | $1.29 | $1.29 | 35,200 | — | — |
| 2025-03-11 | $1.21 | $1.21 | 72,500 | — | — |
| 2025-03-10 | $1.19 | $1.19 | 101,200 | — | — |
| 2025-03-07 | $1.27 | $1.27 | 144,700 | — | — |
| 2025-03-06 | $1.36 | $1.36 | 51,800 | — | — |
| 2025-03-05 | $1.43 | $1.43 | 82,700 | — | — |
| 2025-03-04 | $1.32 | $1.32 | 83,400 | — | — |
| 2025-03-03 | $1.36 | $1.36 | 79,000 | — | — |
| 2025-02-28 | $1.27 | $1.27 | 80,200 | — | — |
| 2025-02-27 | $1.20 | $1.20 | 59,500 | — | — |
| 2025-02-26 | $1.21 | $1.21 | 24,100 | — | — |
| 2025-02-25 | $1.20 | $1.20 | 46,600 | — | — |
| 2025-02-24 | $1.19 | $1.19 | 120,700 | — | — |
| 2025-02-21 | $1.25 | $1.25 | 74,600 | — | — |
| 2025-02-20 | $1.26 | $1.26 | 79,800 | — | — |
| 2025-02-19 | $1.31 | $1.31 | 139,300 | — | — |
| 2025-02-18 | $1.33 | $1.33 | 146,900 | — | — |
| 2025-02-14 | $1.29 | $1.29 | 26,400 | — | — |
| 2025-02-13 | $1.26 | $1.26 | 89,400 | — | — |
| 2025-02-12 | $1.26 | $1.26 | 108,300 | — | — |
| 2025-02-11 | $1.19 | $1.19 | 27,300 | — | — |
| 2025-02-10 | $1.19 | $1.19 | 156,400 | — | — |
| 2025-02-07 | $1.24 | $1.24 | 167,700 | — | — |
| 2025-02-06 | $1.29 | $1.29 | 136,100 | — | — |
| 2025-02-05 | $1.31 | $1.31 | 54,700 | — | — |
| 2025-02-04 | $1.30 | $1.30 | 151,700 | — | — |
| 2025-02-03 | $1.32 | $1.32 | 167,300 | — | — |
| 2025-01-31 | $1.31 | $1.31 | 43,300 | — | — |
| 2025-01-30 | $1.36 | $1.36 | 42,700 | — | — |
| 2025-01-29 | $1.35 | $1.35 | 49,000 | — | — |
| 2025-01-28 | $1.42 | $1.42 | 37,600 | — | — |
| 2025-01-27 | $1.38 | $1.38 | 126,900 | — | — |
| 2025-01-24 | $1.45 | $1.45 | 105,700 | — | — |
| 2025-01-23 | $1.45 | $1.45 | 52,000 | — | — |
| 2025-01-22 | $1.48 | $1.48 | 107,600 | — | — |
| 2025-01-21 | $1.46 | $1.46 | 229,100 | — | — |
| 2025-01-17 | $1.55 | $1.55 | 741,900 | — | — |
| 2025-01-16 | $1.34 | $1.34 | 139,600 | — | — |
| 2025-01-15 | $1.37 | $1.37 | 127,900 | — | — |
| 2025-01-14 | $1.28 | $1.28 | 186,400 | — | — |
| 2025-01-13 | $1.30 | $1.30 | 183,400 | — | — |
| 2025-01-10 | $1.47 | $1.47 | 100,700 | — | — |
| 2025-01-08 | $1.55 | $1.55 | 80,500 | — | — |
| 2025-01-07 | $1.63 | $1.63 | 207,500 | — | — |
| 2025-01-06 | $1.65 | $1.65 | 536,700 | — | — |
| 2025-01-03 | $1.81 | $1.81 | 268,300 | — | — |
| 2025-01-02 | $1.74 | $1.74 | 448,500 | — | — |