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
- 2020-09-18 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 | $1.16 | $1.16 | 121,700 | — | — |
| 2025-12-30 | $1.13 | $1.13 | 354,000 | — | — |
| 2025-12-29 | $1.23 | $1.23 | 218,700 | — | — |
| 2025-12-26 | $1.21 | $1.21 | 226,700 | — | — |
| 2025-12-24 | $1.27 | $1.27 | 98,000 | — | — |
| 2025-12-23 | $1.31 | $1.31 | 175,700 | — | — |
| 2025-12-22 | $1.39 | $1.39 | 120,100 | — | — |
| 2025-12-19 | $1.41 | $1.41 | 48,100 | — | — |
| 2025-12-18 | $1.45 | $1.45 | 43,400 | — | — |
| 2025-12-17 | $1.45 | $1.45 | 59,800 | — | — |
| 2025-12-16 | $1.43 | $1.43 | 34,000 | — | — |
| 2025-12-15 | $1.43 | $1.43 | 54,700 | — | — |
| 2025-12-12 | $1.45 | $1.45 | 71,200 | — | — |
| 2025-12-11 | $1.51 | $1.51 | 25,600 | — | — |
| 2025-12-10 | $1.58 | $1.58 | 79,200 | — | — |
| 2025-12-09 | $1.55 | $1.55 | 81,100 | — | — |
| 2025-12-08 | $1.59 | $1.59 | 39,200 | — | — |
| 2025-12-05 | $1.58 | $1.58 | 43,100 | — | — |
| 2025-12-04 | $1.61 | $1.61 | 128,800 | — | — |
| 2025-12-03 | $1.59 | $1.59 | 40,900 | — | — |
| 2025-12-02 | $1.47 | $1.47 | 16,600 | — | — |
| 2025-12-01 | $1.51 | $1.51 | 43,800 | — | — |
| 2025-11-28 | $1.50 | $1.50 | 65,300 | — | — |
| 2025-11-26 | $1.45 | $1.45 | 64,500 | — | — |
| 2025-11-25 | $1.35 | $1.35 | 24,800 | — | — |
| 2025-11-24 | $1.35 | $1.35 | 56,400 | — | — |
| 2025-11-21 | $1.30 | $1.30 | 66,200 | — | — |
| 2025-11-20 | $1.27 | $1.27 | 90,400 | — | — |
| 2025-11-19 | $1.37 | $1.37 | 85,700 | — | — |
| 2025-11-18 | $1.43 | $1.43 | 35,500 | — | — |
| 2025-11-17 | $1.41 | $1.41 | 147,800 | — | — |
| 2025-11-14 | $1.50 | $1.50 | 33,400 | — | — |
| 2025-11-13 | $1.49 | $1.49 | 50,000 | — | — |
| 2025-11-12 | $1.61 | $1.61 | 192,600 | — | — |
| 2025-11-11 | $1.51 | $1.51 | 30,300 | — | — |
| 2025-11-10 | $1.56 | $1.56 | 77,100 | — | — |
| 2025-11-07 | $1.48 | $1.48 | 147,900 | — | — |
| 2025-11-06 | $1.50 | $1.50 | 46,800 | — | — |
| 2025-11-05 | $1.55 | $1.55 | 126,400 | — | — |
| 2025-11-04 | $1.54 | $1.54 | 270,300 | — | — |
| 2025-11-03 | $1.71 | $1.71 | 92,600 | — | — |
| 2025-10-31 | $1.75 | $1.75 | 63,800 | — | — |
| 2025-10-30 | $1.77 | $1.77 | 164,500 | — | — |
| 2025-10-29 | $1.80 | $1.80 | 75,600 | — | — |
| 2025-10-28 | $1.86 | $1.86 | 54,800 | — | — |
| 2025-10-27 | $1.89 | $1.89 | 129,000 | — | — |
| 2025-10-24 | $1.88 | $1.88 | 59,400 | — | — |
| 2025-10-23 | $1.89 | $1.89 | 81,800 | — | — |
| 2025-10-22 | $1.87 | $1.87 | 98,000 | — | — |
| 2025-10-21 | $1.91 | $1.91 | 68,300 | — | — |
| 2025-10-20 | $1.99 | $1.99 | 132,900 | — | — |
| 2025-10-17 | $1.91 | $1.91 | 110,800 | — | — |
| 2025-10-16 | $1.85 | $1.85 | 185,600 | — | — |
| 2025-10-15 | $1.96 | $1.96 | 152,800 | — | — |
| 2025-10-14 | $2.00 | $2.00 | 173,000 | — | — |
| 2025-10-13 | $1.95 | $1.95 | 166,600 | — | — |
| 2025-10-10 | $1.83 | $1.83 | 223,300 | — | — |
| 2025-10-09 | $1.95 | $1.95 | 166,100 | — | — |
| 2025-10-08 | $1.97 | $1.97 | 192,700 | — | — |
| 2025-10-07 | $2.01 | $2.01 | 374,400 | — | — |
| 2025-10-06 | $1.87 | $1.87 | 306,500 | — | — |
| 2025-10-03 | $1.95 | $1.95 | 175,800 | — | — |
| 2025-10-02 | $2.00 | $2.00 | 118,300 | — | — |
| 2025-10-01 | $1.99 | $1.99 | 322,200 | — | — |
| 2025-09-30 | $1.90 | $1.90 | 101,500 | — | — |
| 2025-09-29 | $1.91 | $1.91 | 183,300 | — | — |
| 2025-09-26 | $1.86 | $1.86 | 151,000 | — | — |
| 2025-09-25 | $1.80 | $1.80 | 96,500 | — | — |
| 2025-09-24 | $1.86 | $1.86 | 84,200 | — | — |
| 2025-09-23 | $1.84 | $1.84 | 202,600 | — | — |
| 2025-09-22 | $1.89 | $1.89 | 231,200 | — | — |
| 2025-09-19 | $1.86 | $1.86 | 323,700 | — | — |
| 2025-09-18 | $1.87 | $1.87 | 257,500 | — | — |
| 2025-09-17 | $1.82 | $1.82 | 259,000 | — | — |
| 2025-09-16 | $1.84 | $1.84 | 137,100 | — | — |
| 2025-09-15 | $1.76 | $1.76 | 255,000 | — | — |
| 2025-09-12 | $1.87 | $1.87 | 576,400 | — | — |
| 2025-09-11 | $1.88 | $1.88 | 335,300 | — | — |
| 2025-09-10 | $1.91 | $1.91 | 742,300 | — | — |
| 2025-09-09 | $1.79 | $1.79 | 339,200 | — | — |
| 2025-09-08 | $1.80 | $1.80 | 278,800 | — | — |
| 2025-09-05 | $1.74 | $1.74 | 414,600 | — | — |
| 2025-09-04 | $1.59 | $1.59 | 207,800 | — | — |
| 2025-09-03 | $1.67 | $1.67 | 504,400 | — | — |
| 2025-09-02 | $1.58 | $1.58 | 431,200 | — | — |
| 2025-08-29 | $1.52 | $1.52 | 229,000 | — | — |
| 2025-08-28 | $1.48 | $1.48 | 358,900 | — | — |
| 2025-08-27 | $1.62 | $1.62 | 161,500 | — | — |
| 2025-08-26 | $1.58 | $1.58 | 202,000 | — | — |
| 2025-08-25 | $1.65 | $1.65 | 211,200 | — | — |
| 2025-08-22 | $1.60 | $1.60 | 190,400 | — | — |
| 2025-08-21 | $1.52 | $1.52 | 263,100 | — | — |
| 2025-08-20 | $1.56 | $1.56 | 179,000 | — | — |
| 2025-08-19 | $1.59 | $1.59 | 329,100 | — | — |
| 2025-08-18 | $1.75 | $1.75 | 310,400 | — | — |
| 2025-08-15 | $1.65 | $1.65 | 209,400 | — | — |
| 2025-08-14 | $1.66 | $1.66 | 261,000 | — | — |
| 2025-08-13 | $1.70 | $1.70 | 471,900 | — | — |
| 2025-08-12 | $1.67 | $1.67 | 293,400 | — | — |
| 2025-08-11 | $1.79 | $1.79 | 814,000 | — | — |
| 2025-08-08 | $1.67 | $1.67 | 4,160,000 | — | — |
| 2025-08-07 | $2.91 | $2.91 | 422,100 | — | — |
| 2025-08-06 | $3.91 | $3.91 | 287,800 | — | — |
| 2025-08-05 | $4.96 | $4.96 | 182,000 | — | — |
| 2025-08-04 | $6.00 | $6.00 | 55,300 | — | — |
| 2025-08-01 | $6.03 | $6.03 | 33,200 | — | — |
| 2025-07-31 | $6.01 | $6.01 | 79,300 | — | — |
| 2025-07-30 | $6.67 | $6.67 | 56,500 | — | — |
| 2025-07-29 | $6.97 | $6.97 | 23,200 | — | — |
| 2025-07-28 | $7.10 | $7.10 | 54,100 | — | — |
| 2025-07-25 | $7.48 | $7.48 | 24,200 | — | — |
| 2025-07-24 | $7.55 | $7.55 | 44,800 | — | — |
| 2025-07-23 | $8.24 | $8.24 | 22,300 | — | — |
| 2025-07-22 | $8.19 | $8.19 | 71,900 | — | — |
| 2025-07-21 | $7.31 | $7.31 | 107,200 | — | — |
| 2025-07-18 | $9.00 | $9.00 | 56,600 | — | — |
| 2025-07-17 | $8.05 | $8.05 | 94,300 | — | — |
| 2025-07-16 | $7.31 | $7.31 | 43,400 | — | — |
| 2025-07-15 | $6.99 | $6.99 | 48,800 | — | — |
| 2025-07-14 | $6.62 | $6.62 | 54,700 | — | — |
| 2025-07-11 | $7.14 | $7.14 | 67,400 | — | — |
| 2025-07-10 | $7.57 | $7.57 | 59,400 | — | — |
| 2025-07-09 | $8.05 | $8.05 | 94,300 | — | — |
| 2025-07-08 | $8.47 | $8.47 | 46,600 | — | — |
| 2025-07-07 | $8.10 | $8.10 | 247,700 | — | — |
| 2025-07-03 | $9.60 | $9.60 | 12,260 | — | — |
| 2025-07-02 | $9.70 | $9.70 | 21,580 | — | — |
| 2025-07-01 | $9.31 | $9.31 | 24,000 | — | — |
| 2025-06-30 | $9.25 | $9.25 | 42,840 | — | — |
| 2025-06-27 | $10.10 | $10.10 | 29,610 | — | — |
| 2025-06-26 | $10.30 | $10.30 | 17,400 | — | — |
| 2025-06-25 | $10.30 | $10.30 | 15,600 | — | — |
| 2025-06-24 | $10.70 | $10.70 | 23,740 | — | — |
| 2025-06-23 | $10.10 | $10.10 | 19,160 | — | — |
| 2025-06-20 | $10.30 | $10.30 | 19,370 | — | — |
| 2025-06-18 | $10.90 | $10.90 | 18,850 | — | — |
| 2025-06-17 | $10.30 | $10.30 | 19,140 | — | — |
| 2025-06-16 | $10.90 | $10.90 | 16,930 | — | — |
| 2025-06-13 | $11.40 | $11.40 | 14,990 | — | — |
| 2025-06-12 | $11.90 | $11.90 | 38,540 | — | — |
| 2025-06-11 | $11.10 | $11.10 | 15,400 | — | — |
| 2025-06-10 | $11.00 | $11.00 | 20,800 | — | — |
| 2025-06-09 | $11.20 | $11.20 | 16,480 | — | — |
| 2025-06-06 | $10.80 | $10.80 | 19,410 | — | — |
| 2025-06-05 | $10.90 | $10.90 | 14,300 | — | — |
| 2025-06-04 | $10.90 | $10.90 | 12,150 | — | — |
| 2025-06-03 | $11.10 | $11.10 | 24,230 | — | — |
| 2025-06-02 | $10.70 | $10.70 | 20,770 | — | — |
| 2025-05-30 | $10.40 | $10.40 | 26,020 | — | — |
| 2025-05-29 | $10.60 | $10.60 | 32,600 | — | — |
| 2025-05-28 | $10.40 | $10.40 | 12,760 | — | — |
| 2025-05-27 | $10.50 | $10.50 | 20,640 | — | — |
| 2025-05-23 | $10.30 | $10.30 | 8,910 | — | — |
| 2025-05-22 | $10.30 | $10.30 | 20,410 | — | — |
| 2025-05-21 | $10.00 | $10.00 | 22,130 | — | — |
| 2025-05-20 | $10.40 | $10.40 | 19,210 | — | — |
| 2025-05-19 | $10.70 | $10.70 | 24,010 | — | — |
| 2025-05-16 | $10.30 | $10.30 | 52,050 | — | — |
| 2025-05-15 | $10.50 | $10.50 | 37,560 | — | — |
| 2025-05-14 | $11.00 | $11.00 | 45,510 | — | — |
| 2025-05-13 | $10.70 | $10.70 | 48,420 | — | — |
| 2025-05-12 | $11.50 | $11.50 | 54,940 | — | — |
| 2025-05-09 | $11.20 | $11.20 | 48,220 | — | — |
| 2025-05-08 | $12.30 | $12.30 | 77,990 | — | — |
| 2025-05-07 | $10.80 | $10.80 | 96,490 | — | — |
| 2025-05-06 | $11.60 | $11.60 | 51,660 | — | — |
| 2025-05-05 | $11.40 | $11.40 | 216,610 | — | — |
| 2025-05-02 | $12.10 | $12.10 | 896,050 | — | — |
| 2025-05-01 | $8.62 | $8.62 | 33,130 | — | — |
| 2025-04-30 | $8.18 | $8.18 | 8,000 | — | — |
| 2025-04-29 | $8.28 | $8.28 | 8,940 | — | — |
| 2025-04-28 | $8.50 | $8.50 | 11,190 | — | — |
| 2025-04-25 | $8.40 | $8.40 | 6,370 | — | — |
| 2025-04-24 | $8.94 | $8.94 | 13,380 | — | — |
| 2025-04-23 | $8.40 | $8.40 | 7,930 | — | — |
| 2025-04-22 | $8.20 | $8.20 | 8,980 | — | — |
| 2025-04-21 | $7.94 | $7.94 | 12,670 | — | — |
| 2025-04-17 | $8.41 | $8.41 | 5,420 | — | — |
| 2025-04-16 | $7.93 | $7.93 | 7,030 | — | — |
| 2025-04-15 | $8.21 | $8.21 | 9,460 | — | — |
| 2025-04-14 | $8.65 | $8.65 | 27,490 | — | — |
| 2025-04-11 | $7.80 | $7.80 | 6,770 | — | — |
| 2025-04-10 | $7.41 | $7.41 | 9,200 | — | — |
| 2025-04-09 | $7.93 | $7.93 | 22,510 | — | — |
| 2025-04-08 | $7.08 | $7.08 | 26,040 | — | — |
| 2025-04-07 | $8.00 | $8.00 | 35,460 | — | — |
| 2025-04-04 | $7.75 | $7.75 | 45,540 | — | — |
| 2025-04-03 | $8.77 | $8.77 | 21,640 | — | — |
| 2025-04-02 | $9.52 | $9.52 | 27,510 | — | — |
| 2025-04-01 | $8.40 | $8.40 | 34,410 | — | — |
| 2025-03-31 | $9.80 | $9.80 | 51,080 | — | — |
| 2025-03-28 | $10.10 | $10.10 | 20,820 | — | — |
| 2025-03-27 | $10.80 | $10.80 | 12,090 | — | — |
| 2025-03-26 | $10.45 | $10.45 | 17,150 | — | — |
| 2025-03-25 | $11.20 | $11.20 | 17,260 | — | — |
| 2025-03-24 | $11.80 | $11.80 | 25,500 | — | — |
| 2025-03-21 | $11.20 | $11.20 | 29,180 | — | — |
| 2025-03-20 | $11.50 | $11.50 | 32,150 | — | — |
| 2025-03-19 | $10.60 | $10.60 | 8,510 | — | — |
| 2025-03-18 | $10.10 | $10.10 | 17,750 | — | — |
| 2025-03-17 | $11.00 | $11.00 | 19,730 | — | — |
| 2025-03-14 | $10.80 | $10.80 | 15,550 | — | — |
| 2025-03-13 | $10.20 | $10.20 | 14,390 | — | — |
| 2025-03-12 | $10.50 | $10.50 | 21,360 | — | — |
| 2025-03-11 | $10.45 | $10.45 | 25,630 | — | — |
| 2025-03-10 | $10.90 | $10.90 | 41,100 | — | — |
| 2025-03-07 | $11.90 | $11.90 | 18,550 | — | — |
| 2025-03-06 | $12.00 | $12.00 | 11,540 | — | — |
| 2025-03-05 | $12.20 | $12.20 | 38,430 | — | — |
| 2025-03-04 | $11.90 | $11.90 | 50,940 | — | — |
| 2025-03-03 | $11.80 | $11.80 | 36,020 | — | — |
| 2025-02-28 | $13.30 | $13.30 | 19,610 | — | — |
| 2025-02-27 | $13.20 | $13.20 | 22,960 | — | — |
| 2025-02-26 | $14.30 | $14.30 | 35,340 | — | — |
| 2025-02-25 | $14.00 | $14.00 | 42,160 | — | — |
| 2025-02-24 | $14.40 | $14.40 | 36,800 | — | — |
| 2025-02-21 | $14.80 | $14.80 | 59,820 | — | — |
| 2025-02-20 | $16.30 | $16.30 | 27,830 | — | — |
| 2025-02-19 | $17.10 | $17.10 | 27,530 | — | — |
| 2025-02-18 | $17.80 | $17.80 | 19,060 | — | — |
| 2025-02-14 | $18.30 | $18.30 | 25,640 | — | — |
| 2025-02-13 | $17.70 | $17.70 | 21,320 | — | — |
| 2025-02-12 | $17.30 | $17.30 | 67,690 | — | — |
| 2025-02-11 | $18.00 | $18.00 | 40,110 | — | — |
| 2025-02-10 | $18.60 | $18.60 | 61,070 | — | — |
| 2025-02-07 | $19.20 | $19.20 | 74,340 | — | — |
| 2025-02-06 | $19.70 | $19.70 | 83,760 | — | — |
| 2025-02-05 | $20.10 | $20.10 | 200,540 | — | — |
| 2025-02-04 | $17.40 | $17.40 | 60,540 | — | — |
| 2025-02-03 | $16.00 | $16.00 | 85,150 | — | — |
| 2025-01-31 | $16.50 | $16.50 | 45,580 | — | — |
| 2025-01-30 | $16.70 | $16.70 | 43,910 | — | — |
| 2025-01-29 | $17.30 | $17.30 | 48,690 | — | — |
| 2025-01-28 | $18.10 | $18.10 | 88,050 | — | — |
| 2025-01-27 | $17.80 | $17.80 | 76,400 | — | — |
| 2025-01-24 | $19.30 | $19.30 | 34,770 | — | — |
| 2025-01-23 | $19.40 | $19.40 | 63,700 | — | — |
| 2025-01-22 | $20.00 | $20.00 | 60,890 | — | — |
| 2025-01-21 | $20.50 | $20.50 | 149,450 | — | — |
| 2025-01-17 | $22.40 | $22.40 | 44,000 | — | — |
| 2025-01-16 | $22.30 | $22.30 | 131,820 | — | — |
| 2025-01-15 | $22.20 | $22.20 | 88,430 | — | — |
| 2025-01-14 | $20.10 | $20.10 | 56,190 | — | — |
| 2025-01-13 | $21.00 | $21.00 | 97,030 | — | — |
| 2025-01-10 | $22.10 | $22.10 | 99,080 | — | — |
| 2025-01-08 | $23.60 | $23.60 | 265,270 | — | — |
| 2025-01-07 | $24.70 | $24.70 | 365,760 | — | — |
| 2025-01-06 | $22.30 | $22.30 | 71,800 | — | — |
| 2025-01-03 | $22.30 | $22.30 | 39,820 | — | — |
| 2025-01-02 | $21.80 | $21.80 | 86,600 | — | — |