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
- 2023-02-13 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 | $0.88 | $0.88 | 208,100 | — | — |
| 2025-12-30 | $0.93 | $0.93 | 308,700 | — | — |
| 2025-12-29 | $0.90 | $0.90 | 116,300 | — | — |
| 2025-12-26 | $0.95 | $0.95 | 77,300 | — | — |
| 2025-12-24 | $1.01 | $1.01 | 45,100 | — | — |
| 2025-12-23 | $1.02 | $1.02 | 69,700 | — | — |
| 2025-12-22 | $1.08 | $1.08 | 76,400 | — | — |
| 2025-12-19 | $1.13 | $1.13 | 149,000 | — | — |
| 2025-12-18 | $1.04 | $1.04 | 81,700 | — | — |
| 2025-12-17 | $0.99 | $0.99 | 49,300 | — | — |
| 2025-12-16 | $1.02 | $1.02 | 48,100 | — | — |
| 2025-12-15 | $1.05 | $1.05 | 39,200 | — | — |
| 2025-12-12 | $1.10 | $1.10 | 52,500 | — | — |
| 2025-12-11 | $1.14 | $1.14 | 101,900 | — | — |
| 2025-12-10 | $1.15 | $1.15 | 53,100 | — | — |
| 2025-12-09 | $1.14 | $1.14 | 58,200 | — | — |
| 2025-12-08 | $1.14 | $1.14 | 24,800 | — | — |
| 2025-12-05 | $1.13 | $1.13 | 72,800 | — | — |
| 2025-12-04 | $1.15 | $1.15 | 64,300 | — | — |
| 2025-12-03 | $1.09 | $1.09 | 50,600 | — | — |
| 2025-12-02 | $0.98 | $0.98 | 52,600 | — | — |
| 2025-12-01 | $0.96 | $0.96 | 77,200 | — | — |
| 2025-11-28 | $1.00 | $1.00 | 37,800 | — | — |
| 2025-11-26 | $0.99 | $0.99 | 35,300 | — | — |
| 2025-11-25 | $1.01 | $1.01 | 126,400 | — | — |
| 2025-11-24 | $0.88 | $0.88 | 66,300 | — | — |
| 2025-11-21 | $0.85 | $0.85 | 139,500 | — | — |
| 2025-11-20 | $0.87 | $0.87 | 86,800 | — | — |
| 2025-11-19 | $0.92 | $0.91 | 64,700 | — | — |
| 2025-11-18 | $0.93 | $0.93 | 67,300 | — | — |
| 2025-11-17 | $0.92 | $0.92 | 109,000 | — | — |
| 2025-11-14 | $1.00 | $1.00 | 71,300 | — | — |
| 2025-11-13 | $1.00 | $1.00 | 79,000 | — | — |
| 2025-11-12 | $1.09 | $1.09 | 76,900 | — | — |
| 2025-11-11 | $1.09 | $1.09 | 33,100 | — | — |
| 2025-11-10 | $1.10 | $1.10 | 123,500 | — | — |
| 2025-11-07 | $1.10 | $1.10 | 319,500 | — | — |
| 2025-11-06 | $0.96 | $0.96 | 165,300 | — | — |
| 2025-11-05 | $1.05 | $1.05 | 284,200 | — | — |
| 2025-11-04 | $1.09 | $1.09 | 148,000 | — | — |
| 2025-11-03 | $1.16 | $1.16 | 352,600 | — | — |
| 2025-10-31 | $1.28 | $1.28 | 112,600 | — | — |
| 2025-10-30 | $1.28 | $1.28 | 108,600 | — | — |
| 2025-10-29 | $1.31 | $1.31 | 311,400 | — | — |
| 2025-10-28 | $1.41 | $1.41 | 392,600 | — | — |
| 2025-10-27 | $1.39 | $1.39 | 108,700 | — | — |
| 2025-10-24 | $1.42 | $1.42 | 209,200 | — | — |
| 2025-10-23 | $1.41 | $1.41 | 63,600 | — | — |
| 2025-10-22 | $1.34 | $1.34 | 105,200 | — | — |
| 2025-10-21 | $1.37 | $1.37 | 394,100 | — | — |
| 2025-10-20 | $1.50 | $1.50 | 94,200 | — | — |
| 2025-10-17 | $1.47 | $1.47 | 69,600 | — | — |
| 2025-10-16 | $1.47 | $1.47 | 168,400 | — | — |
| 2025-10-15 | $1.53 | $1.53 | 435,000 | — | — |
| 2025-10-14 | $1.47 | $1.47 | 215,700 | — | — |
| 2025-10-13 | $1.49 | $1.49 | 203,300 | — | — |
| 2025-10-10 | $1.32 | $1.32 | 532,100 | — | — |
| 2025-10-09 | $1.43 | $1.43 | 438,000 | — | — |
| 2025-10-08 | $1.56 | $1.56 | 4,873,100 | — | — |
| 2025-10-07 | $1.49 | $1.49 | 114,700 | — | — |
| 2025-10-06 | $1.50 | $1.50 | 182,500 | — | — |
| 2025-10-03 | $1.44 | $1.44 | 145,100 | — | — |
| 2025-10-02 | $1.48 | $1.48 | 123,600 | — | — |
| 2025-10-01 | $1.45 | $1.45 | 381,500 | — | — |
| 2025-09-30 | $1.40 | $1.40 | 65,400 | — | — |
| 2025-09-29 | $1.38 | $1.38 | 76,300 | — | — |
| 2025-09-26 | $1.42 | $1.42 | 75,800 | — | — |
| 2025-09-25 | $1.43 | $1.43 | 114,700 | — | — |
| 2025-09-24 | $1.45 | $1.45 | 137,000 | — | — |
| 2025-09-23 | $1.37 | $1.37 | 299,300 | — | — |
| 2025-09-22 | $1.48 | $1.48 | 291,700 | — | — |
| 2025-09-19 | $1.32 | $1.32 | 102,900 | — | — |
| 2025-09-18 | $1.35 | $1.35 | 110,800 | — | — |
| 2025-09-17 | $1.30 | $1.30 | 89,900 | — | — |
| 2025-09-16 | $1.32 | $1.32 | 151,200 | — | — |
| 2025-09-15 | $1.41 | $1.41 | 152,000 | — | — |
| 2025-09-12 | $1.33 | $1.33 | 82,200 | — | — |
| 2025-09-11 | $1.30 | $1.30 | 95,900 | — | — |
| 2025-09-10 | $1.26 | $1.26 | 114,800 | — | — |
| 2025-09-09 | $1.29 | $1.29 | 76,600 | — | — |
| 2025-09-08 | $1.35 | $1.35 | 276,600 | — | — |
| 2025-09-05 | $1.14 | $1.14 | 106,600 | — | — |
| 2025-09-04 | $1.17 | $1.17 | 68,000 | — | — |
| 2025-09-03 | $1.20 | $1.20 | 30,000 | — | — |
| 2025-09-02 | $1.22 | $1.22 | 25,000 | — | — |
| 2025-08-29 | $1.21 | $1.21 | 80,600 | — | — |
| 2025-08-28 | $1.23 | $1.23 | 51,200 | — | — |
| 2025-08-27 | $1.26 | $1.26 | 66,500 | — | — |
| 2025-08-26 | $1.25 | $1.25 | 57,400 | — | — |
| 2025-08-25 | $1.23 | $1.23 | 92,500 | — | — |
| 2025-08-22 | $1.27 | $1.27 | 186,900 | — | — |
| 2025-08-21 | $1.20 | $1.20 | 86,200 | — | — |
| 2025-08-20 | $1.22 | $1.22 | 88,200 | — | — |
| 2025-08-19 | $1.26 | $1.26 | 113,900 | — | — |
| 2025-08-18 | $1.32 | $1.32 | 102,500 | — | — |
| 2025-08-15 | $1.25 | $1.25 | 85,200 | — | — |
| 2025-08-14 | $1.28 | $1.28 | 124,000 | — | — |
| 2025-08-13 | $1.33 | $1.33 | 162,600 | — | — |
| 2025-08-12 | $1.28 | $1.28 | 167,800 | — | — |
| 2025-08-11 | $1.27 | $1.27 | 79,400 | — | — |
| 2025-08-08 | $1.27 | $1.27 | 72,700 | — | — |
| 2025-08-07 | $1.30 | $1.30 | 90,600 | — | — |
| 2025-08-06 | $1.37 | $1.37 | 90,300 | — | — |
| 2025-08-05 | $1.34 | $1.34 | 137,300 | — | — |
| 2025-08-04 | $1.30 | $1.30 | 96,400 | — | — |
| 2025-08-01 | $1.30 | $1.30 | 221,400 | — | — |
| 2025-07-31 | $1.37 | $1.37 | 134,000 | — | — |
| 2025-07-30 | $1.41 | $1.41 | 114,600 | — | — |
| 2025-07-29 | $1.45 | $1.45 | 152,700 | — | — |
| 2025-07-28 | $1.49 | $1.49 | 92,500 | — | — |
| 2025-07-25 | $1.52 | $1.52 | 106,000 | — | — |
| 2025-07-24 | $1.58 | $1.58 | 162,000 | — | — |
| 2025-07-23 | $1.55 | $1.55 | 185,200 | — | — |
| 2025-07-22 | $1.47 | $1.47 | 166,300 | — | — |
| 2025-07-21 | $1.50 | $1.50 | 843,400 | — | — |
| 2025-07-18 | $1.51 | $1.51 | 161,800 | — | — |
| 2025-07-17 | $1.50 | $1.50 | 181,600 | — | — |
| 2025-07-16 | $1.49 | $1.49 | 136,800 | — | — |
| 2025-07-15 | $1.47 | $1.47 | 200,300 | — | — |
| 2025-07-14 | $1.51 | $1.51 | 108,300 | — | — |
| 2025-07-11 | $1.51 | $1.51 | 158,800 | — | — |
| 2025-07-10 | $1.52 | $1.52 | 332,800 | — | — |
| 2025-07-09 | $1.49 | $1.49 | 274,100 | — | — |
| 2025-07-08 | $1.50 | $1.50 | 222,400 | — | — |
| 2025-07-07 | $1.49 | $1.49 | 331,300 | — | — |
| 2025-07-03 | $1.63 | $1.63 | 87,100 | — | — |
| 2025-07-02 | $1.58 | $1.58 | 80,700 | — | — |
| 2025-07-01 | $1.55 | $1.55 | 82,900 | — | — |
| 2025-06-30 | $1.51 | $1.51 | 157,200 | — | — |
| 2025-06-27 | $1.51 | $1.51 | 127,700 | — | — |
| 2025-06-26 | $1.57 | $1.57 | 200,900 | — | — |
| 2025-06-25 | $1.61 | $1.61 | 94,700 | — | — |
| 2025-06-24 | $1.60 | $1.60 | 159,100 | — | — |
| 2025-06-23 | $1.52 | $1.52 | 253,000 | — | — |
| 2025-06-20 | $1.65 | $1.65 | 288,500 | — | — |
| 2025-06-18 | $1.73 | $1.73 | 132,900 | — | — |
| 2025-06-17 | $1.71 | $1.71 | 83,100 | — | — |
| 2025-06-16 | $1.74 | $1.74 | 92,200 | — | — |
| 2025-06-13 | $1.69 | $1.69 | 150,900 | — | — |
| 2025-06-12 | $1.77 | $1.77 | 332,500 | — | — |
| 2025-06-11 | $1.85 | $1.85 | 163,600 | — | — |
| 2025-06-10 | $1.90 | $1.90 | 367,200 | — | — |
| 2025-06-09 | $1.71 | $1.71 | 52,200 | — | — |
| 2025-06-06 | $1.69 | $1.69 | 58,000 | — | — |
| 2025-06-05 | $1.65 | $1.65 | 110,100 | — | — |
| 2025-06-04 | $1.72 | $1.72 | 68,200 | — | — |
| 2025-06-03 | $1.71 | $1.71 | 50,300 | — | — |
| 2025-06-02 | $1.71 | $1.71 | 118,800 | — | — |
| 2025-05-30 | $1.71 | $1.71 | 117,400 | — | — |
| 2025-05-29 | $1.73 | $1.73 | 82,600 | — | — |
| 2025-05-28 | $1.76 | $1.76 | 144,900 | — | — |
| 2025-05-27 | $1.81 | $1.81 | 188,900 | — | — |
| 2025-05-23 | $1.85 | $1.85 | 70,700 | — | — |
| 2025-05-22 | $1.85 | $1.85 | 88,000 | — | — |
| 2025-05-21 | $1.84 | $1.84 | 173,800 | — | — |
| 2025-05-20 | $1.82 | $1.82 | 133,400 | — | — |
| 2025-05-19 | $1.74 | $1.74 | 111,100 | — | — |
| 2025-05-16 | $1.75 | $1.75 | 64,400 | — | — |
| 2025-05-15 | $1.71 | $1.71 | 98,900 | — | — |
| 2025-05-14 | $1.77 | $1.77 | 155,200 | — | — |
| 2025-05-13 | $1.92 | $1.92 | 137,600 | — | — |
| 2025-05-12 | $1.77 | $1.77 | 166,800 | — | — |
| 2025-05-09 | $1.76 | $1.76 | 85,100 | — | — |
| 2025-05-08 | $1.77 | $1.77 | 147,700 | — | — |
| 2025-05-07 | $1.71 | $1.71 | 69,700 | — | — |
| 2025-05-06 | $1.71 | $1.71 | 154,100 | — | — |
| 2025-05-05 | $1.79 | $1.79 | 131,700 | — | — |
| 2025-05-02 | $1.81 | $1.81 | 196,300 | — | — |
| 2025-05-01 | $1.80 | $1.80 | 100,100 | — | — |
| 2025-04-30 | $1.77 | $1.77 | 53,400 | — | — |
| 2025-04-29 | $1.81 | $1.81 | 106,600 | — | — |
| 2025-04-28 | $1.77 | $1.77 | 97,000 | — | — |
| 2025-04-25 | $1.85 | $1.85 | 148,800 | — | — |
| 2025-04-24 | $1.84 | $1.84 | 184,000 | — | — |
| 2025-04-23 | $1.76 | $1.76 | 219,900 | — | — |
| 2025-04-22 | $1.67 | $1.67 | 189,400 | — | — |
| 2025-04-21 | $1.66 | $1.66 | 176,700 | — | — |
| 2025-04-17 | $1.66 | $1.66 | 224,500 | — | — |
| 2025-04-16 | $1.66 | $1.66 | 271,800 | — | — |
| 2025-04-15 | $1.61 | $1.61 | 541,800 | — | — |
| 2025-04-14 | $1.79 | $1.79 | 1,427,000 | — | — |
| 2025-04-11 | $2.10 | $2.10 | 13,814,900 | — | — |
| 2025-04-10 | $1.41 | $1.41 | 177,700 | — | — |
| 2025-04-09 | $1.48 | $1.48 | 97,800 | — | — |
| 2025-04-08 | $1.36 | $1.36 | 154,100 | — | — |
| 2025-04-07 | $1.52 | $1.52 | 239,700 | — | — |
| 2025-04-04 | $1.30 | $1.30 | 220,400 | — | — |
| 2025-04-03 | $1.41 | $1.41 | 320,000 | — | — |
| 2025-04-02 | $1.64 | $1.64 | 99,200 | — | — |
| 2025-04-01 | $1.65 | $1.65 | 73,800 | — | — |
| 2025-03-31 | $1.65 | $1.65 | 76,100 | — | — |
| 2025-03-28 | $1.70 | $1.70 | 222,700 | — | — |
| 2025-03-27 | $1.81 | $1.81 | 65,700 | — | — |
| 2025-03-26 | $1.90 | $1.90 | 259,600 | — | — |
| 2025-03-25 | $2.08 | $2.08 | 284,100 | — | — |
| 2025-03-24 | $1.89 | $1.89 | 126,400 | — | — |
| 2025-03-21 | $1.76 | $1.76 | 66,400 | — | — |
| 2025-03-20 | $1.80 | $1.80 | 64,400 | — | — |
| 2025-03-19 | $1.80 | $1.80 | 99,000 | — | — |
| 2025-03-18 | $1.78 | $1.78 | 89,600 | — | — |
| 2025-03-17 | $1.89 | $1.89 | 264,800 | — | — |
| 2025-03-14 | $1.72 | $1.72 | 138,200 | — | — |
| 2025-03-13 | $1.59 | $1.59 | 259,800 | — | — |
| 2025-03-12 | $1.74 | $1.74 | 108,200 | — | — |
| 2025-03-11 | $1.68 | $1.68 | 145,900 | — | — |
| 2025-03-10 | $1.72 | $1.72 | 208,000 | — | — |
| 2025-03-07 | $1.80 | $1.80 | 331,800 | — | — |
| 2025-03-06 | $1.89 | $1.89 | 157,700 | — | — |
| 2025-03-05 | $1.97 | $1.97 | 149,000 | — | — |
| 2025-03-04 | $1.90 | $1.90 | 250,300 | — | — |
| 2025-03-03 | $1.89 | $1.89 | 687,200 | — | — |
| 2025-02-28 | $2.09 | $2.09 | 1,522,000 | — | — |
| 2025-02-27 | $2.48 | $2.48 | 950,000 | — | — |
| 2025-02-26 | $2.62 | $2.62 | 190,300 | — | — |
| 2025-02-25 | $2.48 | $2.48 | 730,000 | — | — |
| 2025-02-24 | $2.67 | $2.67 | 397,800 | — | — |
| 2025-02-21 | $2.85 | $2.85 | 695,800 | — | — |
| 2025-02-20 | $3.16 | $3.16 | 710,500 | — | — |
| 2025-02-19 | $3.24 | $3.24 | 1,232,400 | — | — |
| 2025-02-18 | $3.40 | $3.40 | 1,380,400 | — | — |
| 2025-02-14 | $3.66 | $3.66 | 3,103,600 | — | — |
| 2025-02-13 | $3.96 | $3.96 | 2,850,600 | — | — |
| 2025-02-12 | $3.24 | $3.24 | 1,604,100 | — | — |
| 2025-02-11 | $3.02 | $3.02 | 3,563,500 | — | — |
| 2025-02-10 | $3.36 | $3.36 | 14,154,900 | — | — |
| 2025-02-07 | $2.86 | $2.86 | 3,789,500 | — | — |
| 2025-02-06 | $2.57 | $2.57 | 916,900 | — | — |
| 2025-02-05 | $2.46 | $2.46 | 331,200 | — | — |
| 2025-02-04 | $2.39 | $2.39 | 364,900 | — | — |
| 2025-02-03 | $2.30 | $2.30 | 383,500 | — | — |
| 2025-01-31 | $2.35 | $2.35 | 763,200 | — | — |
| 2025-01-30 | $2.65 | $2.65 | 940,700 | — | — |
| 2025-01-29 | $2.27 | $2.27 | 165,400 | — | — |
| 2025-01-28 | $2.26 | $2.26 | 399,900 | — | — |
| 2025-01-27 | $2.23 | $2.23 | 441,100 | — | — |
| 2025-01-24 | $2.40 | $2.40 | 305,000 | — | — |
| 2025-01-23 | $2.60 | $2.60 | 835,400 | — | — |
| 2025-01-22 | $2.66 | $2.66 | 2,669,300 | — | — |
| 2025-01-21 | $2.34 | $2.34 | 789,900 | — | — |
| 2025-01-17 | $2.12 | $2.12 | 94,200 | — | — |
| 2025-01-16 | $2.11 | $2.11 | 82,500 | — | — |
| 2025-01-15 | $2.15 | $2.15 | 67,900 | — | — |
| 2025-01-14 | $2.10 | $2.10 | 95,300 | — | — |
| 2025-01-13 | $2.11 | $2.11 | 120,800 | — | — |
| 2025-01-10 | $2.12 | $2.12 | 232,900 | — | — |
| 2025-01-08 | $2.24 | $2.24 | 159,800 | — | — |
| 2025-01-07 | $2.37 | $2.37 | 300,300 | — | — |
| 2025-01-06 | $2.49 | $2.49 | 693,900 | — | — |
| 2025-01-03 | $2.21 | $2.21 | 298,400 | — | — |
| 2025-01-02 | $2.09 | $2.09 | 145,800 | — | — |