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
- 2022-07-06 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 | $1.70 | $3.13 | 34,100 | — | — |
| 2025-12-30 | $1.67 | $3.08 | 123,500 | — | — |
| 2025-12-29 | $1.80 | $3.32 | 180,600 | — | — |
| 2025-12-26 | $2.17 | $3.83 | 217,500 | — | — |
| 2025-12-24 | $2.10 | $3.71 | 53,300 | — | — |
| 2025-12-23 | $2.01 | $3.55 | 292,000 | — | — |
| 2025-12-22 | $1.89 | $3.34 | 54,300 | — | — |
| 2025-12-19 | $1.89 | $3.34 | 33,800 | — | — |
| 2025-12-18 | $1.86 | $3.28 | 25,900 | — | — |
| 2025-12-17 | $1.84 | $3.25 | 44,800 | — | — |
| 2025-12-16 | $1.90 | $3.36 | 51,600 | — | — |
| 2025-12-15 | $1.84 | $3.25 | 22,900 | — | — |
| 2025-12-12 | $1.88 | $3.32 | 47,000 | — | — |
| 2025-12-11 | $1.87 | $3.30 | 26,300 | — | — |
| 2025-12-10 | $1.84 | $3.25 | 15,900 | — | — |
| 2025-12-09 | $1.83 | $3.23 | 66,100 | — | — |
| 2025-12-08 | $1.90 | $3.36 | 98,800 | — | — |
| 2025-12-05 | $1.84 | $3.25 | 270,500 | — | — |
| 2025-12-04 | $1.71 | $3.02 | 22,000 | — | — |
| 2025-12-03 | $1.74 | $3.07 | 56,000 | — | — |
| 2025-12-02 | $1.66 | $2.93 | 29,600 | — | — |
| 2025-12-01 | $1.65 | $2.91 | 139,900 | — | — |
| 2025-11-28 | $1.74 | $3.07 | 51,800 | — | — |
| 2025-11-26 | $1.68 | $2.97 | 45,700 | — | — |
| 2025-11-25 | $1.59 | $2.81 | 46,700 | — | — |
| 2025-11-24 | $1.58 | $2.79 | 124,000 | — | — |
| 2025-11-21 | $1.58 | $2.79 | 28,700 | — | — |
| 2025-11-20 | $1.56 | $2.75 | 74,300 | — | — |
| 2025-11-19 | $1.56 | $2.75 | 59,200 | — | — |
| 2025-11-18 | $1.60 | $2.83 | 26,400 | — | — |
| 2025-11-17 | $1.59 | $2.81 | 50,800 | — | — |
| 2025-11-14 | $1.58 | $2.79 | 84,500 | — | — |
| 2025-11-13 | $1.67 | $2.95 | 45,400 | — | — |
| 2025-11-12 | $1.66 | $2.93 | 205,300 | — | — |
| 2025-11-11 | $1.60 | $2.83 | 140,800 | — | — |
| 2025-11-10 | $1.56 | $2.75 | 9,300 | — | — |
| 2025-11-07 | $1.49 | $2.63 | 15,400 | — | — |
| 2025-11-06 | $1.48 | $2.61 | 11,800 | — | — |
| 2025-11-05 | $1.53 | $2.70 | 20,600 | — | — |
| 2025-11-04 | $1.51 | $2.67 | 62,000 | — | — |
| 2025-11-03 | $1.59 | $2.80 | 49,600 | — | — |
| 2025-10-31 | $1.63 | $2.88 | 7,300 | — | — |
| 2025-10-30 | $1.67 | $2.95 | 12,400 | — | — |
| 2025-10-29 | $1.67 | $2.95 | 16,500 | — | — |
| 2025-10-28 | $1.66 | $2.93 | 8,100 | — | — |
| 2025-10-27 | $1.67 | $2.94 | 23,400 | — | — |
| 2025-10-24 | $1.65 | $2.91 | 8,200 | — | — |
| 2025-10-23 | $1.63 | $2.87 | 11,900 | — | — |
| 2025-10-22 | $1.63 | $2.88 | 19,800 | — | — |
| 2025-10-21 | $1.63 | $2.88 | 23,800 | — | — |
| 2025-10-20 | $1.68 | $2.97 | 5,900 | — | — |
| 2025-10-17 | $1.67 | $2.94 | 19,600 | — | — |
| 2025-10-16 | $1.62 | $2.86 | 35,400 | — | — |
| 2025-10-15 | $1.67 | $2.95 | 41,500 | — | — |
| 2025-10-14 | $1.66 | $2.93 | 70,600 | — | — |
| 2025-10-13 | $1.65 | $2.91 | 16,700 | — | — |
| 2025-10-10 | $1.61 | $2.84 | 44,600 | — | — |
| 2025-10-09 | $1.72 | $3.04 | 17,000 | — | — |
| 2025-10-08 | $1.73 | $3.06 | 10,400 | — | — |
| 2025-10-07 | $1.75 | $3.09 | 12,500 | — | — |
| 2025-10-06 | $1.70 | $3.00 | 15,900 | — | — |
| 2025-10-03 | $1.68 | $2.97 | 23,700 | — | — |
| 2025-10-02 | $1.69 | $2.98 | 8,700 | — | — |
| 2025-10-01 | $1.66 | $2.93 | 6,000 | — | — |
| 2025-09-30 | $1.64 | $2.90 | 58,900 | — | — |
| 2025-09-29 | $1.70 | $3.00 | 10,600 | — | — |
| 2025-09-26 | $1.72 | $3.03 | 13,400 | — | — |
| 2025-09-25 | $1.70 | $3.00 | 13,300 | — | — |
| 2025-09-24 | $1.75 | $3.09 | 32,200 | — | — |
| 2025-09-23 | $1.71 | $3.02 | 11,500 | — | — |
| 2025-09-22 | $1.69 | $2.98 | 9,700 | — | — |
| 2025-09-19 | $1.72 | $3.04 | 23,300 | — | — |
| 2025-09-18 | $1.76 | $3.11 | 28,400 | — | — |
| 2025-09-17 | $1.75 | $3.09 | 32,100 | — | — |
| 2025-09-16 | $1.75 | $3.08 | 22,800 | — | — |
| 2025-09-15 | $1.72 | $3.03 | 30,600 | — | — |
| 2025-09-12 | $1.70 | $3.00 | 29,500 | — | — |
| 2025-09-11 | $1.69 | $2.98 | 24,500 | — | — |
| 2025-09-10 | $1.69 | $2.98 | 68,900 | — | — |
| 2025-09-09 | $1.67 | $2.95 | 5,400 | — | — |
| 2025-09-08 | $1.66 | $2.92 | 9,300 | — | — |
| 2025-09-05 | $1.66 | $2.93 | 3,000 | — | — |
| 2025-09-04 | $1.62 | $2.86 | 19,200 | — | — |
| 2025-09-03 | $1.65 | $2.91 | 5,200 | — | — |
| 2025-09-02 | $1.66 | $2.93 | 1,900 | — | — |
| 2025-08-29 | $1.67 | $2.95 | 6,700 | — | — |
| 2025-08-28 | $1.68 | $2.97 | 7,900 | — | — |
| 2025-08-27 | $1.70 | $3.00 | 41,500 | — | — |
| 2025-08-26 | $1.68 | $2.96 | 74,500 | — | — |
| 2025-08-25 | $1.57 | $2.77 | 33,200 | — | — |
| 2025-08-22 | $1.58 | $2.78 | 10,500 | — | — |
| 2025-08-21 | $1.52 | $2.68 | 8,000 | — | — |
| 2025-08-20 | $1.52 | $2.68 | 13,300 | — | — |
| 2025-08-19 | $1.53 | $2.70 | 7,800 | — | — |
| 2025-08-18 | $1.56 | $2.75 | 65,700 | — | — |
| 2025-08-15 | $1.62 | $2.81 | 12,500 | — | — |
| 2025-08-14 | $1.60 | $2.77 | 21,800 | — | — |
| 2025-08-13 | $1.67 | $2.89 | 54,900 | — | — |
| 2025-08-12 | $1.66 | $2.88 | 49,800 | — | — |
| 2025-08-11 | $1.55 | $2.69 | 9,000 | — | — |
| 2025-08-08 | $1.57 | $2.71 | 12,500 | — | — |
| 2025-08-07 | $1.55 | $2.68 | 17,600 | — | — |
| 2025-08-06 | $1.58 | $2.74 | 67,200 | — | — |
| 2025-08-05 | $1.57 | $2.72 | 11,400 | — | — |
| 2025-08-04 | $1.57 | $2.72 | 10,500 | — | — |
| 2025-08-01 | $1.57 | $2.71 | 16,700 | — | — |
| 2025-07-31 | $1.57 | $2.72 | 10,700 | — | — |
| 2025-07-30 | $1.58 | $2.73 | 8,700 | — | — |
| 2025-07-29 | $1.56 | $2.70 | 5,300 | — | — |
| 2025-07-28 | $1.57 | $2.72 | 14,600 | — | — |
| 2025-07-25 | $1.60 | $2.77 | 12,500 | — | — |
| 2025-07-24 | $1.60 | $2.77 | 19,100 | — | — |
| 2025-07-23 | $1.60 | $2.77 | 39,200 | — | — |
| 2025-07-22 | $1.56 | $2.70 | 67,800 | — | — |
| 2025-07-21 | $1.54 | $2.67 | 13,400 | — | — |
| 2025-07-18 | $1.59 | $2.75 | 14,000 | — | — |
| 2025-07-17 | $1.59 | $2.76 | 11,400 | — | — |
| 2025-07-16 | $1.57 | $2.72 | 31,600 | — | — |
| 2025-07-15 | $1.53 | $2.65 | 94,300 | — | — |
| 2025-07-14 | $1.55 | $2.69 | 14,200 | — | — |
| 2025-07-11 | $1.62 | $2.80 | 58,600 | — | — |
| 2025-07-10 | $1.54 | $2.68 | 3,400 | — | — |
| 2025-07-09 | $1.54 | $2.67 | 8,400 | — | — |
| 2025-07-08 | $1.53 | $2.64 | 9,900 | — | — |
| 2025-07-07 | $1.52 | $2.63 | 19,200 | — | — |
| 2025-07-03 | $1.56 | $2.70 | 8,200 | — | — |
| 2025-07-02 | $1.54 | $2.67 | 73,500 | — | — |
| 2025-07-01 | $1.48 | $2.57 | 21,600 | — | — |
| 2025-06-30 | $1.47 | $2.55 | 15,000 | — | — |
| 2025-06-27 | $1.49 | $2.57 | 29,000 | — | — |
| 2025-06-26 | $1.50 | $2.58 | 39,800 | — | — |
| 2025-06-25 | $1.46 | $2.51 | 47,900 | — | — |
| 2025-06-24 | $1.49 | $2.56 | 78,600 | — | — |
| 2025-06-23 | $1.57 | $2.70 | 86,600 | — | — |
| 2025-06-20 | $1.46 | $2.51 | 72,500 | — | — |
| 2025-06-18 | $1.55 | $2.67 | 47,400 | — | — |
| 2025-06-17 | $1.50 | $2.58 | 88,800 | — | — |
| 2025-06-16 | $1.58 | $2.72 | 335,700 | — | — |
| 2025-06-13 | $1.73 | $2.98 | 2,990,700 | — | — |
| 2025-06-12 | $1.34 | $2.31 | 7,700 | — | — |
| 2025-06-11 | $1.33 | $2.29 | 14,000 | — | — |
| 2025-06-10 | $1.33 | $2.29 | 14,100 | — | — |
| 2025-06-09 | $1.31 | $2.26 | 19,400 | — | — |
| 2025-06-06 | $1.29 | $2.22 | 9,900 | — | — |
| 2025-06-05 | $1.29 | $2.21 | 31,100 | — | — |
| 2025-06-04 | $1.30 | $2.24 | 55,400 | — | — |
| 2025-06-03 | $1.30 | $2.24 | 9,300 | — | — |
| 2025-06-02 | $1.28 | $2.20 | 38,100 | — | — |
| 2025-05-30 | $1.22 | $2.10 | 29,000 | — | — |
| 2025-05-29 | $1.30 | $2.24 | 18,700 | — | — |
| 2025-05-28 | $1.29 | $2.22 | 7,800 | — | — |
| 2025-05-27 | $1.30 | $2.24 | 23,900 | — | — |
| 2025-05-23 | $1.27 | $2.19 | 17,600 | — | — |
| 2025-05-22 | $1.28 | $2.20 | 35,600 | — | — |
| 2025-05-21 | $1.32 | $2.26 | 20,800 | — | — |
| 2025-05-20 | $1.34 | $2.31 | 21,800 | — | — |
| 2025-05-19 | $1.35 | $2.32 | 44,700 | — | — |
| 2025-05-16 | $1.33 | $2.29 | 20,900 | — | — |
| 2025-05-15 | $1.28 | $2.20 | 13,300 | — | — |
| 2025-05-14 | $1.31 | $2.26 | 18,800 | — | — |
| 2025-05-13 | $1.34 | $2.30 | 18,600 | — | — |
| 2025-05-12 | $1.33 | $2.29 | 66,700 | — | — |
| 2025-05-09 | $1.21 | $2.07 | 17,000 | — | — |
| 2025-05-08 | $1.20 | $2.07 | 8,900 | — | — |
| 2025-05-07 | $1.17 | $2.02 | 13,900 | — | — |
| 2025-05-06 | $1.17 | $2.01 | 7,300 | — | — |
| 2025-05-05 | $1.19 | $2.05 | 25,500 | — | — |
| 2025-05-02 | $1.18 | $2.03 | 14,800 | — | — |
| 2025-05-01 | $1.18 | $2.03 | 6,500 | — | — |
| 2025-04-30 | $1.17 | $2.01 | 9,200 | — | — |
| 2025-04-29 | $1.19 | $2.05 | 14,500 | — | — |
| 2025-04-28 | $1.19 | $2.05 | 10,600 | — | — |
| 2025-04-25 | $1.21 | $2.08 | 11,200 | — | — |
| 2025-04-24 | $1.22 | $2.10 | 27,800 | — | — |
| 2025-04-23 | $1.20 | $2.07 | 31,400 | — | — |
| 2025-04-22 | $1.16 | $2.00 | 9,700 | — | — |
| 2025-04-21 | $1.15 | $1.98 | 17,200 | — | — |
| 2025-04-17 | $1.19 | $2.05 | 33,300 | — | — |
| 2025-04-16 | $1.12 | $1.93 | 27,500 | — | — |
| 2025-04-15 | $1.15 | $1.98 | 14,000 | — | — |
| 2025-04-14 | $1.16 | $2.00 | 28,800 | — | — |
| 2025-04-11 | $1.21 | $2.08 | 28,600 | — | — |
| 2025-04-10 | $1.19 | $2.04 | 16,700 | — | — |
| 2025-04-09 | $1.13 | $1.95 | 78,600 | — | — |
| 2025-04-08 | $1.17 | $2.01 | 24,300 | — | — |
| 2025-04-07 | $1.20 | $2.07 | 45,700 | — | — |
| 2025-04-04 | $1.29 | $2.21 | 134,300 | — | — |
| 2025-04-03 | $1.32 | $2.27 | 52,800 | — | — |
| 2025-04-02 | $1.33 | $2.29 | 20,200 | — | — |
| 2025-04-01 | $1.36 | $2.34 | 22,500 | — | — |
| 2025-03-31 | $1.36 | $2.34 | 44,700 | — | — |
| 2025-03-28 | $1.43 | $2.46 | 40,200 | — | — |
| 2025-03-27 | $1.43 | $2.46 | 61,900 | — | — |
| 2025-03-26 | $1.49 | $2.55 | 48,100 | — | — |
| 2025-03-25 | $1.50 | $2.57 | 21,800 | — | — |
| 2025-03-24 | $1.53 | $2.62 | 79,400 | — | — |
| 2025-03-21 | $1.50 | $2.57 | 61,400 | — | — |
| 2025-03-20 | $1.59 | $2.72 | 52,800 | — | — |
| 2025-03-19 | $1.64 | $2.80 | 32,500 | — | — |
| 2025-03-18 | $1.64 | $2.80 | 140,100 | — | — |
| 2025-03-17 | $1.88 | $3.21 | 64,700 | — | — |
| 2025-03-14 | $1.86 | $3.18 | 15,600 | — | — |
| 2025-03-13 | $1.88 | $3.21 | 33,600 | — | — |
| 2025-03-12 | $1.83 | $3.13 | 16,900 | — | — |
| 2025-03-11 | $1.80 | $3.08 | 30,300 | — | — |
| 2025-03-10 | $1.80 | $3.08 | 34,200 | — | — |
| 2025-03-07 | $1.74 | $2.98 | 18,300 | — | — |
| 2025-03-06 | $1.71 | $2.92 | 27,600 | — | — |
| 2025-03-05 | $1.73 | $2.96 | 86,800 | — | — |
| 2025-03-04 | $1.60 | $2.74 | 376,500 | — | — |
| 2025-03-03 | $1.76 | $3.01 | 219,100 | — | — |
| 2025-02-28 | $1.82 | $3.11 | 38,000 | — | — |
| 2025-02-27 | $1.81 | $3.10 | 31,600 | — | — |
| 2025-02-26 | $1.80 | $3.08 | 30,800 | — | — |
| 2025-02-25 | $1.80 | $3.08 | 24,600 | — | — |
| 2025-02-24 | $1.83 | $3.13 | 17,900 | — | — |
| 2025-02-21 | $1.85 | $3.16 | 32,200 | — | — |
| 2025-02-20 | $1.90 | $3.25 | 23,700 | — | — |
| 2025-02-19 | $1.86 | $3.18 | 18,900 | — | — |
| 2025-02-18 | $1.87 | $3.20 | 31,500 | — | — |
| 2025-02-14 | $1.84 | $3.15 | 19,200 | — | — |
| 2025-02-13 | $1.85 | $3.16 | 13,600 | — | — |
| 2025-02-12 | $1.86 | $3.18 | 38,100 | — | — |
| 2025-02-11 | $1.86 | $3.18 | 21,500 | — | — |
| 2025-02-10 | $1.86 | $3.18 | 21,600 | — | — |
| 2025-02-07 | $1.86 | $3.18 | 16,200 | — | — |
| 2025-02-06 | $1.86 | $3.18 | 20,400 | — | — |
| 2025-02-05 | $1.85 | $3.16 | 7,400 | — | — |
| 2025-02-04 | $1.85 | $3.16 | 19,200 | — | — |
| 2025-02-03 | $1.83 | $3.13 | 33,300 | — | — |
| 2025-01-31 | $1.83 | $3.13 | 15,900 | — | — |
| 2025-01-30 | $1.82 | $3.10 | 31,900 | — | — |
| 2025-01-29 | $1.84 | $3.14 | 12,400 | — | — |
| 2025-01-28 | $1.79 | $3.06 | 42,700 | — | — |
| 2025-01-27 | $1.83 | $3.13 | 33,000 | — | — |
| 2025-01-24 | $1.83 | $3.13 | 22,900 | — | — |
| 2025-01-23 | $1.85 | $3.16 | 12,800 | — | — |
| 2025-01-22 | $1.83 | $3.13 | 18,600 | — | — |
| 2025-01-21 | $1.86 | $3.17 | 39,800 | — | — |
| 2025-01-17 | $1.87 | $3.19 | 35,300 | — | — |
| 2025-01-16 | $1.82 | $3.11 | 25,300 | — | — |
| 2025-01-15 | $1.77 | $3.03 | 25,000 | — | — |
| 2025-01-14 | $1.76 | $3.01 | 26,500 | — | — |
| 2025-01-13 | $1.78 | $3.04 | 62,700 | — | — |
| 2025-01-10 | $1.72 | $2.94 | 57,900 | — | — |
| 2025-01-08 | $1.67 | $2.86 | 36,500 | — | — |
| 2025-01-07 | $1.71 | $2.92 | 46,800 | — | — |
| 2025-01-06 | $1.72 | $2.94 | 58,500 | — | — |
| 2025-01-03 | $1.72 | $2.94 | 73,000 | — | — |
| 2025-01-02 | $1.76 | $3.01 | 20,700 | — | — |