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
- 2019-04-30 to 2026-09-03
- 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 | $1.56 | $1.56 | 5,900 | — | — |
| 2025-12-30 | $1.58 | $1.58 | 13,400 | — | — |
| 2025-12-29 | $1.56 | $1.56 | 21,900 | — | — |
| 2025-12-26 | $1.57 | $1.57 | 10,400 | — | — |
| 2025-12-24 | $1.56 | $1.56 | 1,300 | — | — |
| 2025-12-23 | $1.58 | $1.58 | 27,400 | — | — |
| 2025-12-22 | $1.58 | $1.58 | 8,800 | — | — |
| 2025-12-19 | $1.55 | $1.55 | 12,800 | — | — |
| 2025-12-18 | $1.54 | $1.54 | 13,200 | — | — |
| 2025-12-17 | $1.57 | $1.57 | 12,600 | — | — |
| 2025-12-16 | $1.61 | $1.61 | 3,100 | — | — |
| 2025-12-15 | $1.61 | $1.61 | 2,600 | — | — |
| 2025-12-12 | $1.61 | $1.61 | 13,400 | — | — |
| 2025-12-11 | $1.65 | $1.65 | 6,700 | — | — |
| 2025-12-10 | $1.64 | $1.64 | 17,700 | — | — |
| 2025-12-09 | $1.66 | $1.66 | 14,000 | — | — |
| 2025-12-08 | $1.63 | $1.63 | 14,400 | — | — |
| 2025-12-05 | $1.63 | $1.63 | 2,800 | — | — |
| 2025-12-04 | $1.63 | $1.63 | 8,800 | — | — |
| 2025-12-03 | $1.65 | $1.65 | 39,500 | — | — |
| 2025-12-02 | $1.66 | $1.66 | 18,400 | — | — |
| 2025-12-01 | $1.63 | $1.63 | 4,300 | — | — |
| 2025-11-28 | $1.62 | $1.62 | 9,700 | — | — |
| 2025-11-26 | $1.70 | $1.70 | 9,900 | — | — |
| 2025-11-25 | $1.63 | $1.63 | 12,800 | — | — |
| 2025-11-24 | $1.63 | $1.63 | 6,500 | — | — |
| 2025-11-21 | $1.61 | $1.61 | 6,400 | — | — |
| 2025-11-20 | $1.60 | $1.60 | 11,100 | — | — |
| 2025-11-19 | $1.62 | $1.62 | 11,500 | — | — |
| 2025-11-18 | $1.70 | $1.70 | 7,600 | — | — |
| 2025-11-17 | $1.71 | $1.71 | 11,800 | — | — |
| 2025-11-14 | $1.85 | $1.85 | 3,700 | — | — |
| 2025-11-13 | $1.88 | $1.88 | 4,200 | — | — |
| 2025-11-12 | $1.93 | $1.93 | 8,000 | — | — |
| 2025-11-11 | $1.85 | $1.85 | 12,600 | — | — |
| 2025-11-10 | $1.77 | $1.77 | 3,400 | — | — |
| 2025-11-07 | $1.72 | $1.72 | 48,300 | — | — |
| 2025-11-06 | $1.59 | $1.59 | 10,600 | — | — |
| 2025-11-05 | $1.65 | $1.65 | 9,200 | — | — |
| 2025-11-04 | $1.61 | $1.61 | 8,100 | — | — |
| 2025-11-03 | $1.66 | $1.66 | 4,700 | — | — |
| 2025-10-31 | $1.75 | $1.75 | 12,400 | — | — |
| 2025-10-30 | $1.65 | $1.65 | 19,100 | — | — |
| 2025-10-29 | $1.65 | $1.65 | 9,600 | — | — |
| 2025-10-28 | $1.69 | $1.69 | 7,900 | — | — |
| 2025-10-27 | $1.67 | $1.67 | 14,300 | — | — |
| 2025-10-24 | $1.66 | $1.66 | 19,400 | — | — |
| 2025-10-23 | $1.72 | $1.72 | 24,500 | — | — |
| 2025-10-22 | $1.67 | $1.67 | 21,100 | — | — |
| 2025-10-21 | $1.80 | $1.80 | 74,900 | — | — |
| 2025-10-20 | $1.91 | $1.91 | 8,100 | — | — |
| 2025-10-17 | $1.88 | $1.88 | 10,900 | — | — |
| 2025-10-16 | $1.90 | $1.90 | 12,300 | — | — |
| 2025-10-15 | $1.90 | $1.90 | 12,200 | — | — |
| 2025-10-14 | $1.96 | $1.96 | 25,300 | — | — |
| 2025-10-13 | $1.83 | $1.83 | 29,100 | — | — |
| 2025-10-10 | $1.88 | $1.88 | 107,500 | — | — |
| 2025-10-09 | $2.07 | $2.07 | 76,200 | — | — |
| 2025-10-08 | $2.05 | $2.05 | 152,000 | — | — |
| 2025-10-07 | $2.01 | $2.01 | 40,300 | — | — |
| 2025-10-06 | $2.01 | $2.01 | 20,000 | — | — |
| 2025-10-03 | $2.04 | $2.04 | 60,600 | — | — |
| 2025-10-02 | $2.03 | $2.03 | 57,500 | — | — |
| 2025-10-01 | $2.03 | $2.03 | 225,500 | — | — |
| 2025-09-30 | $1.84 | $1.84 | 37,500 | — | — |
| 2025-09-29 | $1.79 | $1.79 | 23,000 | — | — |
| 2025-09-26 | $1.80 | $1.80 | 38,100 | — | — |
| 2025-09-25 | $1.82 | $1.82 | 31,100 | — | — |
| 2025-09-24 | $1.86 | $1.86 | 43,700 | — | — |
| 2025-09-23 | $1.85 | $1.85 | 84,700 | — | — |
| 2025-09-22 | $1.81 | $1.81 | 126,300 | — | — |
| 2025-09-19 | $1.74 | $1.74 | 160,000 | — | — |
| 2025-09-18 | $1.74 | $1.74 | 111,300 | — | — |
| 2025-09-17 | $1.69 | $1.69 | 264,600 | — | — |
| 2025-09-16 | $1.82 | $1.82 | 2,677,400 | — | — |
| 2025-09-15 | $1.58 | $1.58 | 127,600 | — | — |
| 2025-09-12 | $1.78 | $1.78 | 818,800 | — | — |
| 2025-09-11 | $1.70 | $1.70 | 303,600 | — | — |
| 2025-09-10 | $1.63 | $1.63 | 257,600 | — | — |
| 2025-09-09 | $1.49 | $1.49 | 574,600 | — | — |
| 2025-09-08 | $1.55 | $1.55 | 15,787,000 | — | — |
| 2025-09-05 | $1.48 | $1.48 | 24,300 | — | — |
| 2025-09-04 | $1.48 | $1.48 | 73,000 | — | — |
| 2025-09-03 | $1.59 | $1.59 | 64,600 | — | — |
| 2025-09-02 | $1.56 | $1.56 | 127,300 | — | — |
| 2025-08-29 | $1.46 | $1.46 | 6,100 | — | — |
| 2025-08-28 | $1.47 | $1.47 | 16,900 | — | — |
| 2025-08-27 | $1.43 | $1.43 | 2,000 | — | — |
| 2025-08-26 | $1.49 | $1.49 | 6,400 | — | — |
| 2025-08-25 | $1.47 | $1.47 | 9,900 | — | — |
| 2025-08-22 | $1.45 | $1.45 | 12,100 | — | — |
| 2025-08-21 | $1.45 | $1.45 | 10,600 | — | — |
| 2025-08-20 | $1.44 | $1.44 | 4,700 | — | — |
| 2025-08-19 | $1.44 | $1.44 | 14,100 | — | — |
| 2025-08-18 | $1.45 | $1.45 | 27,300 | — | — |
| 2025-08-15 | $1.41 | $1.41 | 6,500 | — | — |
| 2025-08-14 | $1.41 | $1.41 | 5,800 | — | — |
| 2025-08-13 | $1.42 | $1.42 | 10,200 | — | — |
| 2025-08-12 | $1.40 | $1.40 | 28,700 | — | — |
| 2025-08-11 | $1.41 | $1.41 | 4,800 | — | — |
| 2025-08-08 | $1.44 | $1.44 | 4,300 | — | — |
| 2025-08-07 | $1.43 | $1.43 | 5,300 | — | — |
| 2025-08-06 | $1.40 | $1.40 | 4,500 | — | — |
| 2025-08-05 | $1.43 | $1.43 | 4,100 | — | — |
| 2025-08-04 | $1.43 | $1.43 | 3,900 | — | — |
| 2025-08-01 | $1.39 | $1.39 | 11,500 | — | — |
| 2025-07-31 | $1.43 | $1.43 | 5,900 | — | — |
| 2025-07-30 | $1.43 | $1.43 | 4,600 | — | — |
| 2025-07-29 | $1.44 | $1.44 | 16,900 | — | — |
| 2025-07-28 | $1.44 | $1.44 | 8,000 | — | — |
| 2025-07-25 | $1.43 | $1.43 | 700 | — | — |
| 2025-07-24 | $1.43 | $1.43 | 9,000 | — | — |
| 2025-07-23 | $1.43 | $1.43 | 2,100 | — | — |
| 2025-07-22 | $1.44 | $1.44 | 3,000 | — | — |
| 2025-07-21 | $1.41 | $1.41 | 10,500 | — | — |
| 2025-07-18 | $1.42 | $1.42 | 6,700 | — | — |
| 2025-07-17 | $1.46 | $1.46 | 11,300 | — | — |
| 2025-07-16 | $1.41 | $1.41 | 6,900 | — | — |
| 2025-07-15 | $1.43 | $1.43 | 3,900 | — | — |
| 2025-07-14 | $1.47 | $1.47 | 2,900 | — | — |
| 2025-07-11 | $1.46 | $1.46 | 31,600 | — | — |
| 2025-07-10 | $1.49 | $1.49 | 32,700 | — | — |
| 2025-07-09 | $1.46 | $1.46 | 99,800 | — | — |
| 2025-07-08 | $1.44 | $1.44 | 34,800 | — | — |
| 2025-07-07 | $1.46 | $1.46 | 2,700 | — | — |
| 2025-07-03 | $1.43 | $1.43 | 1,900 | — | — |
| 2025-07-02 | $1.47 | $1.47 | 11,000 | — | — |
| 2025-07-01 | $1.43 | $1.43 | 14,600 | — | — |
| 2025-06-30 | $1.40 | $1.40 | 7,600 | — | — |
| 2025-06-27 | $1.40 | $1.40 | 14,900 | — | — |
| 2025-06-26 | $1.46 | $1.46 | 6,200 | — | — |
| 2025-06-25 | $1.41 | $1.41 | 6,700 | — | — |
| 2025-06-24 | $1.44 | $1.44 | 8,500 | — | — |
| 2025-06-23 | $1.39 | $1.39 | 9,000 | — | — |
| 2025-06-20 | $1.45 | $1.45 | 11,000 | — | — |
| 2025-06-18 | $1.39 | $1.39 | 12,400 | — | — |
| 2025-06-17 | $1.38 | $1.38 | 12,900 | — | — |
| 2025-06-16 | $1.44 | $1.44 | 7,600 | — | — |
| 2025-06-13 | $1.39 | $1.39 | 4,700 | — | — |
| 2025-06-12 | $1.42 | $1.42 | 8,500 | — | — |
| 2025-06-11 | $1.44 | $1.44 | 19,100 | — | — |
| 2025-06-10 | $1.44 | $1.44 | 5,700 | — | — |
| 2025-06-09 | $1.44 | $1.44 | 7,400 | — | — |
| 2025-06-06 | $1.43 | $1.43 | 3,900 | — | — |
| 2025-06-05 | $1.42 | $1.42 | 8,800 | — | — |
| 2025-06-04 | $1.47 | $1.47 | 61,200 | — | — |
| 2025-06-03 | $1.40 | $1.40 | 47,100 | — | — |
| 2025-06-02 | $1.40 | $1.40 | 23,100 | — | — |
| 2025-05-30 | $1.44 | $1.44 | 14,200 | — | — |
| 2025-05-29 | $1.44 | $1.44 | 28,500 | — | — |
| 2025-05-28 | $1.48 | $1.48 | 39,700 | — | — |
| 2025-05-27 | $1.45 | $1.45 | 11,400 | — | — |
| 2025-05-23 | $1.45 | $1.45 | 5,900 | — | — |
| 2025-05-22 | $1.47 | $1.47 | 15,700 | — | — |
| 2025-05-21 | $1.48 | $1.48 | 30,800 | — | — |
| 2025-05-20 | $1.51 | $1.51 | 16,000 | — | — |
| 2025-05-19 | $1.54 | $1.54 | 22,700 | — | — |
| 2025-05-16 | $1.56 | $1.56 | 14,500 | — | — |
| 2025-05-15 | $1.50 | $1.50 | 59,900 | — | — |
| 2025-05-14 | $1.55 | $1.55 | 101,000 | — | — |
| 2025-05-13 | $1.58 | $1.58 | 3,102,600 | — | — |
| 2025-05-12 | $1.64 | $1.64 | 295,500 | — | — |
| 2025-05-09 | $1.47 | $1.47 | 65,700 | — | — |
| 2025-05-08 | $1.48 | $1.48 | 349,800 | — | — |
| 2025-05-07 | $1.41 | $1.41 | 3,800 | — | — |
| 2025-05-06 | $1.39 | $1.39 | 5,900 | — | — |
| 2025-05-05 | $1.41 | $1.41 | 2,400 | — | — |
| 2025-05-02 | $1.42 | $1.42 | 2,000 | — | — |
| 2025-05-01 | $1.40 | $1.40 | 5,100 | — | — |
| 2025-04-30 | $1.40 | $1.40 | 2,300 | — | — |
| 2025-04-29 | $1.42 | $1.42 | 8,900 | — | — |
| 2025-04-28 | $1.43 | $1.43 | 14,300 | — | — |
| 2025-04-25 | $1.37 | $1.37 | 26,800 | — | — |
| 2025-04-24 | $1.44 | $1.44 | 26,200 | — | — |
| 2025-04-23 | $1.47 | $1.47 | 64,500 | — | — |
| 2025-04-22 | $1.35 | $1.35 | 20,800 | — | — |
| 2025-04-21 | $1.32 | $1.32 | 28,200 | — | — |
| 2025-04-17 | $1.34 | $1.34 | 58,500 | — | — |
| 2025-04-16 | $1.28 | $1.28 | 21,400 | — | — |
| 2025-04-15 | $1.33 | $1.33 | 54,400 | — | — |
| 2025-04-14 | $1.43 | $1.43 | 27,200 | — | — |
| 2025-04-11 | $1.41 | $1.41 | 10,200 | — | — |
| 2025-04-10 | $1.42 | $1.42 | 88,500 | — | — |
| 2025-04-09 | $1.44 | $1.44 | 53,400 | — | — |
| 2025-04-08 | $1.40 | $1.40 | 57,700 | — | — |
| 2025-04-07 | $1.46 | $1.46 | 46,500 | — | — |
| 2025-04-04 | $1.54 | $1.54 | 53,200 | — | — |
| 2025-04-03 | $1.59 | $1.59 | 27,000 | — | — |
| 2025-04-02 | $1.63 | $1.63 | 42,900 | — | — |
| 2025-04-01 | $1.65 | $1.65 | 61,800 | — | — |
| 2025-03-31 | $1.60 | $1.60 | 28,800 | — | — |
| 2025-03-28 | $1.61 | $1.61 | 68,700 | — | — |
| 2025-03-27 | $1.64 | $1.64 | 97,900 | — | — |
| 2025-03-26 | $1.71 | $1.71 | 170,300 | — | — |
| 2025-03-25 | $1.61 | $1.61 | 43,700 | — | — |
| 2025-03-24 | $1.62 | $1.62 | 66,400 | — | — |
| 2025-03-21 | $1.59 | $1.59 | 58,900 | — | — |
| 2025-03-20 | $1.60 | $1.60 | 58,600 | — | — |
| 2025-03-19 | $1.64 | $1.64 | 34,200 | — | — |
| 2025-03-18 | $1.62 | $1.62 | 108,200 | — | — |
| 2025-03-17 | $1.51 | $1.51 | 127,600 | — | — |
| 2025-03-14 | $1.47 | $1.47 | 243,000 | — | — |
| 2025-03-13 | $1.60 | $1.60 | 249,400 | — | — |
| 2025-03-12 | $1.67 | $1.67 | 150,100 | — | — |
| 2025-03-11 | $1.80 | $1.80 | 114,500 | — | — |
| 2025-03-10 | $1.94 | $1.94 | 88,000 | — | — |
| 2025-03-07 | $2.03 | $2.03 | 77,100 | — | — |
| 2025-03-06 | $1.94 | $1.94 | 102,000 | — | — |
| 2025-03-05 | $2.08 | $2.08 | 123,000 | — | — |
| 2025-03-04 | $1.94 | $1.94 | 149,500 | — | — |
| 2025-03-03 | $2.00 | $2.00 | 194,200 | — | — |
| 2025-02-28 | $2.14 | $2.14 | 266,700 | — | — |
| 2025-02-27 | $2.29 | $2.29 | 1,205,400 | — | — |
| 2025-02-26 | $2.73 | $2.73 | 1,406,800 | — | — |
| 2025-02-25 | $2.85 | $2.85 | 125,457,200 | — | — |
| 2025-02-24 | $1.79 | $1.79 | 10,051,800 | — | — |
| 2025-02-21 | $1.83 | $1.83 | 175,900 | — | — |
| 2025-02-20 | $1.84 | $1.84 | 29,700 | — | — |
| 2025-02-19 | $1.84 | $1.84 | 14,800 | — | — |
| 2025-02-18 | $1.80 | $1.80 | 4,500 | — | — |
| 2025-02-14 | $1.76 | $1.76 | 5,400 | — | — |
| 2025-02-13 | $1.80 | $1.80 | 2,800 | — | — |
| 2025-02-12 | $1.74 | $1.74 | 34,800 | — | — |
| 2025-02-11 | $1.76 | $1.76 | 17,500 | — | — |
| 2025-02-10 | $1.75 | $1.75 | 13,400 | — | — |
| 2025-02-07 | $1.78 | $1.78 | 7,300 | — | — |
| 2025-02-06 | $1.79 | $1.79 | 10,800 | — | — |
| 2025-02-05 | $1.77 | $1.77 | 11,100 | — | — |
| 2025-02-04 | $1.79 | $1.79 | 20,800 | — | — |
| 2025-02-03 | $1.75 | $1.75 | 53,000 | — | — |
| 2025-01-31 | $1.84 | $1.84 | 135,700 | — | — |
| 2025-01-30 | $1.74 | $1.74 | 18,400 | — | — |
| 2025-01-29 | $1.84 | $1.84 | 5,900 | — | — |
| 2025-01-28 | $1.79 | $1.79 | 17,800 | — | — |
| 2025-01-27 | $1.81 | $1.81 | 243,000 | — | — |
| 2025-01-24 | $1.85 | $1.85 | 102,600 | — | — |
| 2025-01-23 | $1.77 | $1.77 | 20,400 | — | — |
| 2025-01-22 | $1.74 | $1.74 | 45,200 | — | — |
| 2025-01-21 | $1.68 | $1.68 | 35,100 | — | — |
| 2025-01-17 | $1.72 | $1.72 | 48,100 | — | — |
| 2025-01-16 | $1.67 | $1.67 | 25,100 | — | — |
| 2025-01-15 | $1.71 | $1.71 | 69,100 | — | — |
| 2025-01-14 | $1.57 | $1.57 | 24,900 | — | — |
| 2025-01-13 | $1.67 | $1.67 | 13,000 | — | — |
| 2025-01-10 | $1.69 | $1.69 | 20,400 | — | — |
| 2025-01-08 | $1.67 | $1.67 | 27,900 | — | — |
| 2025-01-07 | $1.72 | $1.72 | 46,300 | — | — |
| 2025-01-06 | $1.70 | $1.70 | 36,900 | — | — |
| 2025-01-03 | $1.69 | $1.69 | 23,600 | — | — |
| 2025-01-02 | $1.74 | $1.74 | 21,000 | — | — |