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
- 2022-05-04 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 | $1.48 | $1.48 | 130,900 | — | — |
| 2025-12-30 | $1.56 | $1.56 | 131,300 | — | — |
| 2025-12-29 | $1.66 | $1.66 | 169,700 | — | — |
| 2025-12-26 | $1.86 | $1.86 | 182,900 | — | — |
| 2025-12-24 | $1.67 | $1.67 | 53,500 | — | — |
| 2025-12-23 | $1.83 | $1.83 | 126,500 | — | — |
| 2025-12-22 | $1.85 | $1.85 | 90,400 | — | — |
| 2025-12-19 | $1.77 | $1.77 | 85,400 | — | — |
| 2025-12-18 | $1.75 | $1.75 | 103,100 | — | — |
| 2025-12-17 | $1.81 | $1.81 | 176,000 | — | — |
| 2025-12-16 | $1.80 | $1.80 | 38,400 | — | — |
| 2025-12-15 | $1.79 | $1.79 | 189,500 | — | — |
| 2025-12-12 | $1.91 | $1.91 | 160,900 | — | — |
| 2025-12-11 | $1.98 | $1.98 | 162,600 | — | — |
| 2025-12-10 | $1.90 | $1.90 | 183,600 | — | — |
| 2025-12-09 | $1.90 | $1.90 | 111,600 | — | — |
| 2025-12-08 | $1.79 | $1.79 | 43,900 | — | — |
| 2025-12-05 | $1.87 | $1.87 | 180,500 | — | — |
| 2025-12-04 | $1.67 | $1.67 | 31,600 | — | — |
| 2025-12-03 | $1.65 | $1.65 | 101,400 | — | — |
| 2025-12-02 | $1.70 | $1.70 | 59,100 | — | — |
| 2025-12-01 | $1.79 | $1.79 | 53,100 | — | — |
| 2025-11-28 | $1.73 | $1.73 | 47,100 | — | — |
| 2025-11-26 | $1.74 | $1.74 | 135,600 | — | — |
| 2025-11-25 | $1.59 | $1.59 | 107,200 | — | — |
| 2025-11-24 | $1.51 | $1.51 | 45,800 | — | — |
| 2025-11-21 | $1.48 | $1.48 | 65,900 | — | — |
| 2025-11-20 | $1.50 | $1.50 | 123,000 | — | — |
| 2025-11-19 | $1.61 | $1.61 | 116,700 | — | — |
| 2025-11-18 | $1.57 | $1.57 | 90,900 | — | — |
| 2025-11-17 | $1.53 | $1.53 | 82,600 | — | — |
| 2025-11-14 | $1.52 | $1.52 | 56,100 | — | — |
| 2025-11-13 | $1.53 | $1.53 | 75,000 | — | — |
| 2025-11-12 | $1.69 | $1.69 | 98,800 | — | — |
| 2025-11-11 | $1.55 | $1.55 | 79,900 | — | — |
| 2025-11-10 | $1.62 | $1.62 | 80,400 | — | — |
| 2025-11-07 | $1.56 | $1.56 | 109,600 | — | — |
| 2025-11-06 | $1.56 | $1.56 | 79,600 | — | — |
| 2025-11-05 | $1.72 | $1.72 | 28,200 | — | — |
| 2025-11-04 | $1.73 | $1.73 | 147,300 | — | — |
| 2025-11-03 | $1.65 | $1.65 | 153,600 | — | — |
| 2025-10-31 | $1.67 | $1.67 | 90,800 | — | — |
| 2025-10-30 | $1.78 | $1.78 | 55,600 | — | — |
| 2025-10-29 | $1.89 | $1.89 | 116,700 | — | — |
| 2025-10-28 | $1.96 | $1.96 | 70,600 | — | — |
| 2025-10-27 | $1.96 | $1.96 | 151,700 | — | — |
| 2025-10-24 | $2.11 | $2.11 | 66,000 | — | — |
| 2025-10-23 | $2.15 | $2.15 | 81,700 | — | — |
| 2025-10-22 | $2.26 | $2.26 | 143,900 | — | — |
| 2025-10-21 | $2.17 | $2.17 | 243,900 | — | — |
| 2025-10-20 | $2.41 | $2.41 | 253,500 | — | — |
| 2025-10-17 | $2.41 | $2.41 | 250,600 | — | — |
| 2025-10-16 | $2.72 | $2.72 | 391,200 | — | — |
| 2025-10-15 | $2.84 | $2.84 | 471,900 | — | — |
| 2025-10-14 | $2.59 | $2.59 | 282,100 | — | — |
| 2025-10-13 | $2.43 | $2.43 | 161,100 | — | — |
| 2025-10-10 | $2.24 | $2.24 | 338,600 | — | — |
| 2025-10-09 | $2.43 | $2.43 | 427,800 | — | — |
| 2025-10-08 | $2.58 | $2.58 | 907,200 | — | — |
| 2025-10-07 | $2.22 | $2.22 | 271,300 | — | — |
| 2025-10-06 | $2.04 | $2.04 | 176,800 | — | — |
| 2025-10-03 | $2.08 | $2.08 | 412,700 | — | — |
| 2025-10-02 | $2.10 | $2.10 | 624,300 | — | — |
| 2025-10-01 | $1.87 | $1.87 | 249,800 | — | — |
| 2025-09-30 | $1.74 | $1.74 | 64,500 | — | — |
| 2025-09-29 | $1.79 | $1.79 | 105,600 | — | — |
| 2025-09-26 | $1.81 | $1.81 | 109,100 | — | — |
| 2025-09-25 | $1.79 | $1.79 | 89,200 | — | — |
| 2025-09-24 | $1.76 | $1.76 | 71,300 | — | — |
| 2025-09-23 | $1.80 | $1.80 | 255,100 | — | — |
| 2025-09-22 | $1.95 | $1.95 | 170,200 | — | — |
| 2025-09-19 | $1.81 | $1.81 | 119,900 | — | — |
| 2025-09-18 | $1.67 | $1.67 | 78,600 | — | — |
| 2025-09-17 | $1.72 | $1.72 | 192,500 | — | — |
| 2025-09-16 | $1.72 | $1.72 | 90,000 | — | — |
| 2025-09-15 | $1.80 | $1.80 | 188,100 | — | — |
| 2025-09-12 | $1.73 | $1.73 | 65,100 | — | — |
| 2025-09-11 | $1.76 | $1.76 | 25,600 | — | — |
| 2025-09-10 | $1.79 | $1.79 | 25,800 | — | — |
| 2025-09-09 | $1.84 | $1.84 | 74,000 | — | — |
| 2025-09-08 | $1.87 | $1.87 | 243,300 | — | — |
| 2025-09-05 | $1.79 | $1.79 | 96,600 | — | — |
| 2025-09-04 | $1.75 | $1.75 | 208,600 | — | — |
| 2025-09-03 | $1.80 | $1.80 | 476,400 | — | — |
| 2025-09-02 | $1.61 | $1.61 | 124,600 | — | — |
| 2025-08-29 | $1.59 | $1.59 | 97,500 | — | — |
| 2025-08-28 | $1.65 | $1.65 | 181,800 | — | — |
| 2025-08-27 | $1.56 | $1.56 | 89,600 | — | — |
| 2025-08-26 | $1.59 | $1.59 | 241,700 | — | — |
| 2025-08-25 | $1.40 | $1.40 | 199,000 | — | — |
| 2025-08-22 | $1.33 | $1.33 | 73,600 | — | — |
| 2025-08-21 | $1.35 | $1.35 | 122,800 | — | — |
| 2025-08-20 | $1.32 | $1.32 | 115,400 | — | — |
| 2025-08-19 | $1.27 | $1.27 | 53,400 | — | — |
| 2025-08-18 | $1.26 | $1.26 | 47,900 | — | — |
| 2025-08-15 | $1.28 | $1.28 | 30,700 | — | — |
| 2025-08-14 | $1.29 | $1.29 | 68,700 | — | — |
| 2025-08-13 | $1.28 | $1.28 | 75,200 | — | — |
| 2025-08-12 | $1.29 | $1.29 | 43,500 | — | — |
| 2025-08-11 | $1.27 | $1.27 | 152,800 | — | — |
| 2025-08-08 | $1.37 | $1.37 | 121,300 | — | — |
| 2025-08-07 | $1.33 | $1.33 | 155,500 | — | — |
| 2025-08-06 | $1.36 | $1.36 | 34,900 | — | — |
| 2025-08-05 | $1.35 | $1.35 | 38,500 | — | — |
| 2025-08-04 | $1.37 | $1.37 | 155,500 | — | — |
| 2025-08-01 | $1.28 | $1.28 | 71,800 | — | — |
| 2025-07-31 | $1.22 | $1.22 | 151,000 | — | — |
| 2025-07-30 | $1.30 | $1.30 | 70,700 | — | — |
| 2025-07-29 | $1.25 | $1.25 | 44,200 | — | — |
| 2025-07-28 | $1.26 | $1.26 | 36,500 | — | — |
| 2025-07-25 | $1.24 | $1.24 | 95,600 | — | — |
| 2025-07-24 | $1.28 | $1.28 | 85,900 | — | — |
| 2025-07-23 | $1.33 | $1.33 | 63,900 | — | — |
| 2025-07-22 | $1.36 | $1.36 | 21,300 | — | — |
| 2025-07-21 | $1.39 | $1.39 | 40,600 | — | — |
| 2025-07-18 | $1.34 | $1.34 | 23,000 | — | — |
| 2025-07-17 | $1.32 | $1.32 | 36,100 | — | — |
| 2025-07-16 | $1.34 | $1.34 | 49,000 | — | — |
| 2025-07-15 | $1.33 | $1.33 | 15,900 | — | — |
| 2025-07-14 | $1.37 | $1.37 | 29,400 | — | — |
| 2025-07-11 | $1.37 | $1.37 | 51,100 | — | — |
| 2025-07-10 | $1.40 | $1.40 | 55,700 | — | — |
| 2025-07-09 | $1.35 | $1.35 | 24,400 | — | — |
| 2025-07-08 | $1.39 | $1.39 | 48,600 | — | — |
| 2025-07-07 | $1.39 | $1.39 | 45,500 | — | — |
| 2025-07-03 | $1.38 | $1.38 | 29,200 | — | — |
| 2025-07-02 | $1.34 | $1.34 | 36,200 | — | — |
| 2025-07-01 | $1.33 | $1.33 | 46,100 | — | — |
| 2025-06-30 | $1.29 | $1.29 | 82,500 | — | — |
| 2025-06-27 | $1.27 | $1.27 | 36,800 | — | — |
| 2025-06-26 | $1.30 | $1.30 | 84,900 | — | — |
| 2025-06-25 | $1.35 | $1.35 | 60,200 | — | — |
| 2025-06-24 | $1.38 | $1.38 | 48,200 | — | — |
| 2025-06-23 | $1.43 | $1.43 | 45,300 | — | — |
| 2025-06-20 | $1.42 | $1.42 | 66,100 | — | — |
| 2025-06-18 | $1.48 | $1.48 | 47,500 | — | — |
| 2025-06-17 | $1.57 | $1.57 | 11,200 | — | — |
| 2025-06-16 | $1.60 | $1.60 | 111,600 | — | — |
| 2025-06-13 | $1.60 | $1.60 | 66,300 | — | — |
| 2025-06-12 | $1.62 | $1.62 | 68,200 | — | — |
| 2025-06-11 | $1.54 | $1.54 | 32,600 | — | — |
| 2025-06-10 | $1.51 | $1.51 | 24,400 | — | — |
| 2025-06-09 | $1.55 | $1.55 | 53,300 | — | — |
| 2025-06-06 | $1.53 | $1.53 | 65,100 | — | — |
| 2025-06-05 | $1.61 | $1.61 | 186,900 | — | — |
| 2025-06-04 | $1.50 | $1.50 | 92,000 | — | — |
| 2025-06-03 | $1.51 | $1.51 | 86,300 | — | — |
| 2025-06-02 | $1.56 | $1.56 | 234,400 | — | — |
| 2025-05-30 | $1.30 | $1.30 | 48,500 | — | — |
| 2025-05-29 | $1.30 | $1.30 | 58,900 | — | — |
| 2025-05-28 | $1.33 | $1.33 | 32,600 | — | — |
| 2025-05-27 | $1.37 | $1.37 | 100,400 | — | — |
| 2025-05-23 | $1.39 | $1.39 | 179,200 | — | — |
| 2025-05-22 | $1.26 | $1.26 | 61,200 | — | — |
| 2025-05-21 | $1.33 | $1.33 | 207,300 | — | — |
| 2025-05-20 | $1.35 | $1.35 | 93,200 | — | — |
| 2025-05-19 | $1.28 | $1.28 | 156,200 | — | — |
| 2025-05-16 | $1.23 | $1.23 | 96,900 | — | — |
| 2025-05-15 | $1.18 | $1.18 | 36,900 | — | — |
| 2025-05-14 | $1.17 | $1.17 | 159,700 | — | — |
| 2025-05-13 | $1.26 | $1.26 | 34,400 | — | — |
| 2025-05-12 | $1.27 | $1.27 | 34,400 | — | — |
| 2025-05-09 | $1.34 | $1.34 | 73,400 | — | — |
| 2025-05-08 | $1.23 | $1.23 | 93,700 | — | — |
| 2025-05-07 | $1.30 | $1.30 | 56,600 | — | — |
| 2025-05-06 | $1.40 | $1.40 | 177,900 | — | — |
| 2025-05-05 | $1.22 | $1.22 | 68,100 | — | — |
| 2025-05-02 | $1.17 | $1.17 | 43,800 | — | — |
| 2025-05-01 | $1.19 | $1.19 | 85,900 | — | — |
| 2025-04-30 | $1.21 | $1.21 | 23,800 | — | — |
| 2025-04-29 | $1.20 | $1.20 | 48,300 | — | — |
| 2025-04-28 | $1.24 | $1.24 | 18,700 | — | — |
| 2025-04-25 | $1.25 | $1.25 | 42,600 | — | — |
| 2025-04-24 | $1.24 | $1.24 | 83,500 | — | — |
| 2025-04-23 | $1.13 | $1.13 | 168,100 | — | — |
| 2025-04-22 | $1.22 | $1.22 | 103,800 | — | — |
| 2025-04-21 | $1.32 | $1.32 | 70,400 | — | — |
| 2025-04-17 | $1.38 | $1.38 | 137,100 | — | — |
| 2025-04-16 | $1.41 | $1.41 | 341,100 | — | — |
| 2025-04-15 | $1.29 | $1.29 | 36,900 | — | — |
| 2025-04-14 | $1.36 | $1.36 | 48,400 | — | — |
| 2025-04-11 | $1.35 | $1.35 | 113,500 | — | — |
| 2025-04-10 | $1.29 | $1.29 | 89,900 | — | — |
| 2025-04-09 | $1.21 | $1.21 | 134,800 | — | — |
| 2025-04-08 | $1.11 | $1.11 | 50,900 | — | — |
| 2025-04-07 | $1.09 | $1.09 | 97,800 | — | — |
| 2025-04-04 | $1.08 | $1.08 | 257,200 | — | — |
| 2025-04-03 | $1.29 | $1.29 | 42,400 | — | — |
| 2025-04-02 | $1.30 | $1.30 | 69,000 | — | — |
| 2025-04-01 | $1.26 | $1.26 | 131,700 | — | — |
| 2025-03-31 | $1.30 | $1.30 | 106,600 | — | — |
| 2025-03-28 | $1.38 | $1.38 | 116,400 | — | — |
| 2025-03-27 | $1.38 | $1.38 | 337,900 | — | — |
| 2025-03-26 | $1.33 | $1.33 | 38,800 | — | — |
| 2025-03-25 | $1.38 | $1.38 | 126,200 | — | — |
| 2025-03-24 | $1.40 | $1.40 | 27,100 | — | — |
| 2025-03-21 | $1.47 | $1.47 | 64,700 | — | — |
| 2025-03-20 | $1.52 | $1.52 | 100,700 | — | — |
| 2025-03-19 | $1.47 | $1.47 | 81,700 | — | — |
| 2025-03-18 | $1.46 | $1.46 | 317,100 | — | — |
| 2025-03-17 | $1.57 | $1.57 | 209,100 | — | — |
| 2025-03-14 | $1.43 | $1.43 | 145,900 | — | — |
| 2025-03-13 | $1.28 | $1.28 | 222,100 | — | — |
| 2025-03-12 | $1.35 | $1.35 | 78,300 | — | — |
| 2025-03-11 | $1.27 | $1.27 | 98,600 | — | — |
| 2025-03-10 | $1.16 | $1.16 | 173,500 | — | — |
| 2025-03-07 | $1.38 | $1.38 | 30,100 | — | — |
| 2025-03-06 | $1.33 | $1.33 | 36,600 | — | — |
| 2025-03-05 | $1.44 | $1.44 | 220,500 | — | — |
| 2025-03-04 | $1.31 | $1.31 | 269,900 | — | — |
| 2025-03-03 | $1.20 | $1.20 | 214,800 | — | — |
| 2025-02-28 | $1.24 | $1.24 | 122,200 | — | — |
| 2025-02-27 | $1.24 | $1.24 | 92,100 | — | — |
| 2025-02-26 | $1.26 | $1.26 | 55,100 | — | — |
| 2025-02-25 | $1.25 | $1.25 | 84,700 | — | — |
| 2025-02-24 | $1.32 | $1.32 | 130,800 | — | — |
| 2025-02-21 | $1.42 | $1.42 | 72,300 | — | — |
| 2025-02-20 | $1.46 | $1.46 | 54,000 | — | — |
| 2025-02-19 | $1.51 | $1.51 | 15,400 | — | — |
| 2025-02-18 | $1.50 | $1.50 | 96,400 | — | — |
| 2025-02-14 | $1.52 | $1.52 | 173,000 | — | — |
| 2025-02-13 | $1.62 | $1.62 | 119,600 | — | — |
| 2025-02-12 | $1.60 | $1.60 | 228,100 | — | — |
| 2025-02-11 | $1.57 | $1.57 | 86,900 | — | — |
| 2025-02-10 | $1.57 | $1.57 | 198,200 | — | — |
| 2025-02-07 | $1.43 | $1.43 | 126,800 | — | — |
| 2025-02-06 | $1.41 | $1.41 | 68,100 | — | — |
| 2025-02-05 | $1.45 | $1.45 | 179,700 | — | — |
| 2025-02-04 | $1.44 | $1.44 | 202,200 | — | — |
| 2025-02-03 | $1.50 | $1.50 | 350,900 | — | — |
| 2025-01-31 | $1.35 | $1.35 | 268,000 | — | — |
| 2025-01-30 | $1.31 | $1.31 | 416,400 | — | — |
| 2025-01-29 | $1.18 | $1.18 | 49,100 | — | — |
| 2025-01-28 | $1.20 | $1.20 | 105,500 | — | — |
| 2025-01-27 | $1.20 | $1.20 | 50,600 | — | — |
| 2025-01-24 | $1.27 | $1.27 | 266,200 | — | — |
| 2025-01-23 | $1.18 | $1.18 | 51,900 | — | — |
| 2025-01-22 | $1.25 | $1.25 | 196,100 | — | — |
| 2025-01-21 | $1.21 | $1.21 | 152,000 | — | — |
| 2025-01-17 | $1.17 | $1.17 | 120,300 | — | — |
| 2025-01-16 | $1.15 | $1.15 | 197,100 | — | — |
| 2025-01-15 | $1.08 | $1.08 | 72,900 | — | — |
| 2025-01-14 | $1.10 | $1.10 | 54,000 | — | — |
| 2025-01-13 | $1.11 | $1.11 | 87,900 | — | — |
| 2025-01-10 | $1.17 | $1.17 | 84,400 | — | — |
| 2025-01-08 | $1.23 | $1.23 | 38,500 | — | — |
| 2025-01-07 | $1.18 | $1.18 | 82,700 | — | — |
| 2025-01-06 | $1.26 | $1.26 | 62,500 | — | — |
| 2025-01-03 | $1.26 | $1.26 | 40,900 | — | — |
| 2025-01-02 | $1.27 | $1.27 | 102,100 | — | — |