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
- 2019-05-03 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 | $1.18 | $1.18 | 5,700 | — | — |
| 2025-12-30 | $1.23 | $1.23 | 13,900 | — | — |
| 2025-12-29 | $1.41 | $1.41 | 1,700 | — | — |
| 2025-12-26 | $1.49 | $1.49 | 8,100 | — | — |
| 2025-12-24 | $1.50 | $1.50 | 16,700 | — | — |
| 2025-12-23 | $1.53 | $1.53 | 4,700 | — | — |
| 2025-12-22 | $1.43 | $1.43 | 30,400 | — | — |
| 2025-12-19 | $1.41 | $1.41 | 900 | — | — |
| 2025-12-18 | $1.42 | $1.42 | 0 | — | — |
| 2025-12-17 | $1.42 | $1.42 | 700 | — | — |
| 2025-12-16 | $1.40 | $1.40 | 1,000 | — | — |
| 2025-12-15 | $1.49 | $1.49 | 2,400 | — | — |
| 2025-12-12 | $1.61 | $1.61 | 0 | — | — |
| 2025-12-11 | $1.61 | $1.61 | 300 | — | — |
| 2025-12-10 | $1.60 | $1.60 | 6,000 | — | — |
| 2025-12-09 | $1.51 | $1.51 | 1,000 | — | — |
| 2025-12-08 | $1.52 | $1.52 | 2,400 | — | — |
| 2025-12-05 | $1.56 | $1.56 | 3,000 | — | — |
| 2025-12-04 | $1.50 | $1.50 | 1,100 | — | — |
| 2025-12-03 | $1.56 | $1.56 | 0 | — | — |
| 2025-12-02 | $1.56 | $1.56 | 500 | — | — |
| 2025-12-01 | $1.51 | $1.51 | 4,800 | — | — |
| 2025-11-28 | $1.54 | $1.54 | 1,000 | — | — |
| 2025-11-26 | $1.52 | $1.52 | 600 | — | — |
| 2025-11-25 | $1.48 | $1.48 | 0 | — | — |
| 2025-11-24 | $1.48 | $1.48 | 2,200 | — | — |
| 2025-11-21 | $1.45 | $1.45 | 5,000 | — | — |
| 2025-11-20 | $1.60 | $1.60 | 700 | — | — |
| 2025-11-19 | $1.58 | $1.58 | 1,100 | — | — |
| 2025-11-18 | $1.61 | $1.61 | 6,500 | — | — |
| 2025-11-17 | $1.67 | $1.67 | 4,900 | — | — |
| 2025-11-14 | $1.70 | $1.70 | 0 | — | — |
| 2025-11-13 | $1.70 | $1.70 | 2,400 | — | — |
| 2025-11-12 | $1.70 | $1.70 | 6,500 | — | — |
| 2025-11-11 | $1.73 | $1.73 | 4,200 | — | — |
| 2025-11-10 | $1.74 | $1.74 | 2,800 | — | — |
| 2025-11-07 | $1.71 | $1.71 | 4,500 | — | — |
| 2025-11-06 | $1.74 | $1.74 | 6,100 | — | — |
| 2025-11-05 | $1.71 | $1.71 | 4,100 | — | — |
| 2025-11-04 | $1.79 | $1.79 | 6,800 | — | — |
| 2025-11-03 | $1.81 | $1.81 | 7,200 | — | — |
| 2025-10-31 | $1.83 | $1.83 | 6,900 | — | — |
| 2025-10-30 | $1.81 | $1.81 | 6,100 | — | — |
| 2025-10-29 | $1.85 | $1.85 | 3,100 | — | — |
| 2025-10-28 | $1.86 | $1.86 | 700 | — | — |
| 2025-10-27 | $1.87 | $1.87 | 1,200 | — | — |
| 2025-10-24 | $1.86 | $1.86 | 1,700 | — | — |
| 2025-10-23 | $1.81 | $1.81 | 3,300 | — | — |
| 2025-10-22 | $1.84 | $1.84 | 8,500 | — | — |
| 2025-10-21 | $1.89 | $1.89 | 13,400 | — | — |
| 2025-10-20 | $1.82 | $1.82 | 6,000 | — | — |
| 2025-10-17 | $2.02 | $2.02 | 9,600 | — | — |
| 2025-10-16 | $2.05 | $2.05 | 19,500 | — | — |
| 2025-10-15 | $2.08 | $2.08 | 43,900 | — | — |
| 2025-10-14 | $2.18 | $2.18 | 7,300 | — | — |
| 2025-10-13 | $2.25 | $2.25 | 7,800 | — | — |
| 2025-10-10 | $2.04 | $2.04 | 6,800 | — | — |
| 2025-10-09 | $2.25 | $2.25 | 17,400 | — | — |
| 2025-10-08 | $2.30 | $2.30 | 25,500 | — | — |
| 2025-10-07 | $2.20 | $2.20 | 246,200 | — | — |
| 2025-10-06 | $1.97 | $1.97 | 2,500 | — | — |
| 2025-10-03 | $2.01 | $2.01 | 3,300 | — | — |
| 2025-10-02 | $1.96 | $1.96 | 3,100 | — | — |
| 2025-10-01 | $1.91 | $1.91 | 3,100 | — | — |
| 2025-09-30 | $1.97 | $1.97 | 21,900 | — | — |
| 2025-09-29 | $1.91 | $1.91 | 3,300 | — | — |
| 2025-09-26 | $1.91 | $1.91 | 9,800 | — | — |
| 2025-09-25 | $1.98 | $1.98 | 6,600 | — | — |
| 2025-09-24 | $1.95 | $1.95 | 3,600 | — | — |
| 2025-09-23 | $1.90 | $1.89 | 3,700 | — | — |
| 2025-09-22 | $1.88 | $1.88 | 1,600 | — | — |
| 2025-09-19 | $1.85 | $1.85 | 4,900 | — | — |
| 2025-09-18 | $1.81 | $1.81 | 7,000 | — | — |
| 2025-09-17 | $1.86 | $1.86 | 7,600 | — | — |
| 2025-09-16 | $1.81 | $1.81 | 20,400 | — | — |
| 2025-09-15 | $1.93 | $1.93 | 11,400 | — | — |
| 2025-09-12 | $1.86 | $1.86 | 20,900 | — | — |
| 2025-09-11 | $1.92 | $1.92 | 38,500 | — | — |
| 2025-09-10 | $1.91 | $1.91 | 67,800 | — | — |
| 2025-09-09 | $1.78 | $1.78 | 180,900 | — | — |
| 2025-09-08 | $1.75 | $1.75 | 213,000 | — | — |
| 2025-09-05 | $1.71 | $1.71 | 7,200 | — | — |
| 2025-09-04 | $1.63 | $1.63 | 21,300 | — | — |
| 2025-09-03 | $1.69 | $1.69 | 2,600 | — | — |
| 2025-09-02 | $1.71 | $1.71 | 800 | — | — |
| 2025-08-29 | $1.74 | $1.74 | 1,900 | — | — |
| 2025-08-28 | $1.68 | $1.68 | 1,200 | — | — |
| 2025-08-27 | $1.74 | $1.74 | 1,000 | — | — |
| 2025-08-26 | $1.74 | $1.74 | 5,300 | — | — |
| 2025-08-25 | $1.70 | $1.70 | 3,100 | — | — |
| 2025-08-22 | $1.67 | $1.67 | 1,000 | — | — |
| 2025-08-21 | $1.71 | $1.71 | 5,200 | — | — |
| 2025-08-20 | $1.71 | $1.71 | 2,400 | — | — |
| 2025-08-19 | $1.70 | $1.70 | 2,000 | — | — |
| 2025-08-18 | $1.73 | $1.73 | 1,000 | — | — |
| 2025-08-15 | $1.73 | $1.73 | 2,300 | — | — |
| 2025-08-14 | $1.75 | $1.75 | 6,700 | — | — |
| 2025-08-13 | $1.76 | $1.76 | 4,300 | — | — |
| 2025-08-12 | $1.84 | $1.84 | 2,800 | — | — |
| 2025-08-11 | $1.75 | $1.75 | 3,800 | — | — |
| 2025-08-08 | $1.77 | $1.77 | 9,600 | — | — |
| 2025-08-07 | $1.77 | $1.77 | 2,100 | — | — |
| 2025-08-06 | $1.76 | $1.76 | 48,900 | — | — |
| 2025-08-05 | $1.85 | $1.85 | 42,800 | — | — |
| 2025-08-04 | $1.80 | $1.80 | 44,800 | — | — |
| 2025-08-01 | $1.81 | $1.81 | 21,800 | — | — |
| 2025-07-31 | $1.83 | $1.83 | 15,500 | — | — |
| 2025-07-30 | $1.83 | $1.83 | 11,800 | — | — |
| 2025-07-29 | $1.84 | $1.84 | 3,300 | — | — |
| 2025-07-28 | $1.82 | $1.82 | 11,100 | — | — |
| 2025-07-25 | $1.83 | $1.83 | 3,400 | — | — |
| 2025-07-24 | $1.89 | $1.89 | 1,600 | — | — |
| 2025-07-23 | $1.89 | $1.89 | 7,600 | — | — |
| 2025-07-22 | $1.93 | $1.93 | 10,900 | — | — |
| 2025-07-21 | $1.93 | $1.93 | 51,200 | — | — |
| 2025-07-18 | $1.94 | $1.94 | 7,100 | — | — |
| 2025-07-17 | $1.82 | $1.82 | 41,300 | — | — |
| 2025-07-16 | $1.95 | $1.95 | 3,300 | — | — |
| 2025-07-15 | $1.82 | $1.82 | 37,000 | — | — |
| 2025-07-14 | $1.80 | $1.80 | 9,400 | — | — |
| 2025-07-11 | $1.81 | $1.81 | 5,100 | — | — |
| 2025-07-10 | $1.91 | $1.91 | 53,800 | — | — |
| 2025-07-09 | $1.85 | $1.85 | 12,300 | — | — |
| 2025-07-08 | $1.98 | $1.98 | 9,000 | — | — |
| 2025-07-07 | $1.87 | $1.87 | 12,300 | — | — |
| 2025-07-03 | $1.86 | $1.86 | 5,000 | — | — |
| 2025-07-02 | $1.84 | $1.84 | 6,800 | — | — |
| 2025-07-01 | $1.77 | $1.77 | 50,700 | — | — |
| 2025-06-30 | $2.06 | $2.06 | 371,400 | — | — |
| 2025-06-27 | $2.08 | $2.08 | 290,400 | — | — |
| 2025-06-26 | $1.95 | $1.95 | 23,500 | — | — |
| 2025-06-25 | $1.94 | $1.94 | 65,500 | — | — |
| 2025-06-24 | $1.80 | $1.80 | 900 | — | — |
| 2025-06-23 | $1.76 | $1.76 | 1,800 | — | — |
| 2025-06-20 | $1.79 | $1.79 | 40,600 | — | — |
| 2025-06-18 | $1.74 | $1.74 | 11,600 | — | — |
| 2025-06-17 | $1.67 | $1.67 | 0 | — | — |
| 2025-06-16 | $1.67 | $1.67 | 4,500 | — | — |
| 2025-06-13 | $1.66 | $1.66 | 5,000 | — | — |
| 2025-06-12 | $1.79 | $1.79 | 4,200 | — | — |
| 2025-06-11 | $1.70 | $1.70 | 5,000 | — | — |
| 2025-06-10 | $1.77 | $1.77 | 18,000 | — | — |
| 2025-06-09 | $1.83 | $1.83 | 3,600 | — | — |
| 2025-06-06 | $1.80 | $1.80 | 22,900 | — | — |
| 2025-06-05 | $1.87 | $1.87 | 80,400 | — | — |
| 2025-06-04 | $1.70 | $1.70 | 50,400 | — | — |
| 2025-06-03 | $1.60 | $1.60 | 2,300 | — | — |
| 2025-06-02 | $1.55 | $1.55 | 500 | — | — |
| 2025-05-30 | $1.55 | $1.55 | 9,400 | — | — |
| 2025-05-29 | $1.55 | $1.55 | 12,700 | — | — |
| 2025-05-28 | $1.60 | $1.60 | 200 | — | — |
| 2025-05-27 | $1.55 | $1.55 | 9,000 | — | — |
| 2025-05-23 | $1.60 | $1.60 | 2,500 | — | — |
| 2025-05-22 | $1.59 | $1.59 | 5,300 | — | — |
| 2025-05-21 | $1.60 | $1.60 | 900 | — | — |
| 2025-05-20 | $1.58 | $1.58 | 1,700 | — | — |
| 2025-05-19 | $1.58 | $1.58 | 500 | — | — |
| 2025-05-16 | $1.57 | $1.57 | 0 | — | — |
| 2025-05-15 | $1.57 | $1.57 | 1,000 | — | — |
| 2025-05-14 | $1.69 | $1.69 | 6,200 | — | — |
| 2025-05-13 | $1.60 | $1.60 | 10,100 | — | — |
| 2025-05-12 | $1.63 | $1.63 | 11,700 | — | — |
| 2025-05-09 | $1.60 | $1.60 | 6,100 | — | — |
| 2025-05-08 | $1.60 | $1.60 | 25,300 | — | — |
| 2025-05-07 | $1.49 | $1.49 | 63,400 | — | — |
| 2025-05-06 | $1.59 | $1.59 | 2,300 | — | — |
| 2025-05-05 | $1.74 | $1.74 | 8,200 | — | — |
| 2025-05-02 | $1.63 | $1.63 | 6,400 | — | — |
| 2025-05-01 | $1.72 | $1.72 | 168,900 | — | — |
| 2025-04-30 | $1.45 | $1.45 | 16,100 | — | — |
| 2025-04-29 | $1.72 | $1.72 | 1,000 | — | — |
| 2025-04-28 | $1.71 | $1.71 | 1,800 | — | — |
| 2025-04-25 | $1.65 | $1.65 | 0 | — | — |
| 2025-04-24 | $1.65 | $1.65 | 0 | — | — |
| 2025-04-23 | $1.65 | $1.65 | 1,100 | — | — |
| 2025-04-22 | $1.56 | $1.56 | 1,400 | — | — |
| 2025-04-21 | $1.75 | $1.75 | 1,500 | — | — |
| 2025-04-17 | $1.78 | $1.78 | 2,600 | — | — |
| 2025-04-16 | $1.59 | $1.59 | 1,700 | — | — |
| 2025-04-15 | $1.60 | $1.60 | 0 | — | — |
| 2025-04-14 | $1.60 | $1.60 | 7,300 | — | — |
| 2025-04-11 | $1.66 | $1.66 | 0 | — | — |
| 2025-04-10 | $1.66 | $1.66 | 5,200 | — | — |
| 2025-04-09 | $1.66 | $1.66 | 12,700 | — | — |
| 2025-04-08 | $1.81 | $1.81 | 1,800 | — | — |
| 2025-04-07 | $1.69 | $1.69 | 12,200 | — | — |
| 2025-04-04 | $1.82 | $1.82 | 1,800 | — | — |
| 2025-04-03 | $1.78 | $1.78 | 1,100 | — | — |
| 2025-04-02 | $1.72 | $1.72 | 1,700 | — | — |
| 2025-04-01 | $1.73 | $1.73 | 4,100 | — | — |
| 2025-03-31 | $1.70 | $1.70 | 0 | — | — |
| 2025-03-28 | $1.70 | $1.70 | 7,000 | — | — |
| 2025-03-27 | $1.86 | $1.86 | 2,400 | — | — |
| 2025-03-26 | $1.78 | $1.78 | 1,700 | — | — |
| 2025-03-25 | $1.87 | $1.87 | 2,000 | — | — |
| 2025-03-24 | $1.92 | $1.92 | 500 | — | — |
| 2025-03-21 | $1.93 | $1.93 | 9,200 | — | — |
| 2025-03-20 | $1.87 | $1.87 | 1,500 | — | — |
| 2025-03-19 | $1.89 | $1.89 | 4,100 | — | — |
| 2025-03-18 | $1.89 | $1.89 | 1,200 | — | — |
| 2025-03-17 | $1.94 | $1.94 | 300 | — | — |
| 2025-03-14 | $1.98 | $1.98 | 1,600 | — | — |
| 2025-03-13 | $1.91 | $1.91 | 2,300 | — | — |
| 2025-03-12 | $2.05 | $2.05 | 49,600 | — | — |
| 2025-03-11 | $1.75 | $1.75 | 9,300 | — | — |
| 2025-03-10 | $1.71 | $1.71 | 6,000 | — | — |
| 2025-03-07 | $1.82 | $1.82 | 12,200 | — | — |
| 2025-03-06 | $1.80 | $1.80 | 13,500 | — | — |
| 2025-03-05 | $1.72 | $1.72 | 11,800 | — | — |
| 2025-03-04 | $1.71 | $1.71 | 5,200 | — | — |
| 2025-03-03 | $1.76 | $1.76 | 7,700 | — | — |
| 2025-02-28 | $1.78 | $1.78 | 4,400 | — | — |
| 2025-02-27 | $1.81 | $1.81 | 12,200 | — | — |
| 2025-02-26 | $1.86 | $1.86 | 13,500 | — | — |
| 2025-02-25 | $1.86 | $1.86 | 16,000 | — | — |
| 2025-02-24 | $1.80 | $1.80 | 7,000 | — | — |
| 2025-02-21 | $1.83 | $1.83 | 37,400 | — | — |
| 2025-02-20 | $1.82 | $1.82 | 9,300 | — | — |
| 2025-02-19 | $1.78 | $1.78 | 7,700 | — | — |
| 2025-02-18 | $1.73 | $1.73 | 14,000 | — | — |
| 2025-02-14 | $1.76 | $1.76 | 4,000 | — | — |
| 2025-02-13 | $1.67 | $1.67 | 900 | — | — |
| 2025-02-12 | $1.73 | $1.73 | 5,200 | — | — |
| 2025-02-11 | $1.69 | $1.69 | 5,600 | — | — |
| 2025-02-10 | $1.73 | $1.73 | 2,500 | — | — |
| 2025-02-07 | $1.74 | $1.74 | 3,400 | — | — |
| 2025-02-06 | $1.83 | $1.83 | 5,800 | — | — |
| 2025-02-05 | $1.89 | $1.89 | 8,900 | — | — |
| 2025-02-04 | $1.88 | $1.88 | 12,300 | — | — |
| 2025-02-03 | $1.72 | $1.72 | 1,300 | — | — |
| 2025-01-31 | $1.87 | $1.87 | 93,900 | — | — |
| 2025-01-30 | $1.81 | $1.81 | 118,000 | — | — |
| 2025-01-29 | $1.76 | $1.76 | 15,300 | — | — |
| 2025-01-28 | $1.77 | $1.77 | 9,300 | — | — |
| 2025-01-27 | $1.80 | $1.80 | 57,800 | — | — |
| 2025-01-24 | $1.78 | $1.78 | 112,400 | — | — |
| 2025-01-23 | $1.71 | $1.71 | 89,900 | — | — |
| 2025-01-22 | $1.74 | $1.74 | 41,000 | — | — |
| 2025-01-21 | $1.65 | $1.65 | 143,100 | — | — |
| 2025-01-17 | $1.65 | $1.65 | 9,300 | — | — |
| 2025-01-16 | $1.56 | $1.56 | 59,500 | — | — |
| 2025-01-15 | $1.69 | $1.69 | 3,400 | — | — |
| 2025-01-14 | $1.69 | $1.69 | 16,500 | — | — |
| 2025-01-13 | $1.64 | $1.64 | 21,600 | — | — |
| 2025-01-10 | $1.76 | $1.76 | 81,700 | — | — |
| 2025-01-08 | $1.67 | $1.67 | 61,400 | — | — |
| 2025-01-07 | $1.74 | $1.74 | 22,400 | — | — |
| 2025-01-06 | $1.79 | $1.79 | 28,000 | — | — |
| 2025-01-03 | $1.68 | $1.68 | 122,800 | — | — |
| 2025-01-02 | $1.74 | $1.74 | 98,100 | — | — |