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
- 2017-01-03 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 | $1.72 | $1.72 | 465,500 | — | — |
| 2025-12-30 | $1.80 | $1.80 | 545,700 | — | — |
| 2025-12-29 | $1.86 | $1.86 | 501,600 | — | — |
| 2025-12-26 | $1.96 | $1.96 | 300,100 | — | — |
| 2025-12-24 | $2.02 | $2.02 | 167,000 | — | — |
| 2025-12-23 | $1.94 | $1.94 | 643,300 | — | — |
| 2025-12-22 | $2.10 | $2.10 | 315,500 | — | — |
| 2025-12-19 | $2.03 | $2.03 | 377,700 | — | — |
| 2025-12-18 | $1.97 | $1.97 | 299,400 | — | — |
| 2025-12-17 | $1.90 | $1.90 | 612,500 | — | — |
| 2025-12-16 | $1.92 | $1.92 | 467,300 | — | — |
| 2025-12-15 | $1.96 | $1.96 | 496,700 | — | — |
| 2025-12-12 | $2.04 | $2.04 | 592,800 | — | — |
| 2025-12-11 | $2.18 | $2.18 | 767,600 | — | — |
| 2025-12-10 | $2.17 | $2.17 | 792,200 | — | — |
| 2025-12-09 | $2.29 | $2.29 | 592,300 | — | — |
| 2025-12-08 | $2.05 | $2.05 | 355,400 | — | — |
| 2025-12-05 | $2.06 | $2.06 | 915,800 | — | — |
| 2025-12-04 | $2.16 | $2.16 | 1,338,200 | — | — |
| 2025-12-03 | $1.83 | $1.83 | 868,900 | — | — |
| 2025-12-02 | $1.82 | $1.82 | 960,900 | — | — |
| 2025-12-01 | $1.91 | $1.91 | 600,700 | — | — |
| 2025-11-28 | $2.05 | $2.05 | 974,500 | — | — |
| 2025-11-26 | $1.82 | $1.82 | 971,600 | — | — |
| 2025-11-25 | $1.77 | $1.77 | 1,312,900 | — | — |
| 2025-11-24 | $1.73 | $1.73 | 1,466,800 | — | — |
| 2025-11-21 | $1.52 | $1.52 | 578,800 | — | — |
| 2025-11-20 | $1.49 | $1.49 | 1,840,300 | — | — |
| 2025-11-19 | $1.51 | $1.51 | 1,064,800 | — | — |
| 2025-11-18 | $1.58 | $1.58 | 1,880,600 | — | — |
| 2025-11-17 | $1.69 | $1.69 | 819,600 | — | — |
| 2025-11-14 | $1.74 | $1.74 | 1,171,800 | — | — |
| 2025-11-13 | $1.74 | $1.74 | 934,900 | — | — |
| 2025-11-12 | $1.80 | $1.80 | 1,606,500 | — | — |
| 2025-11-11 | $1.77 | $1.77 | 1,696,200 | — | — |
| 2025-11-10 | $2.11 | $2.11 | 775,800 | — | — |
| 2025-11-07 | $2.11 | $2.11 | 810,100 | — | — |
| 2025-11-06 | $1.98 | $1.98 | 1,382,600 | — | — |
| 2025-11-05 | $2.21 | $2.21 | 828,300 | — | — |
| 2025-11-04 | $2.25 | $2.25 | 1,950,400 | — | — |
| 2025-11-03 | $2.56 | $2.56 | 1,196,400 | — | — |
| 2025-10-31 | $3.19 | $3.19 | 466,100 | — | — |
| 2025-10-30 | $2.97 | $2.97 | 335,500 | — | — |
| 2025-10-29 | $2.92 | $2.92 | 448,600 | — | — |
| 2025-10-28 | $3.12 | $3.12 | 465,800 | — | — |
| 2025-10-27 | $3.43 | $3.43 | 1,054,100 | — | — |
| 2025-10-24 | $3.34 | $3.34 | 538,600 | — | — |
| 2025-10-23 | $3.16 | $3.16 | 344,500 | — | — |
| 2025-10-22 | $3.08 | $3.08 | 1,095,500 | — | — |
| 2025-10-21 | $3.24 | $3.24 | 315,400 | — | — |
| 2025-10-20 | $3.36 | $3.36 | 409,900 | — | — |
| 2025-10-17 | $3.22 | $3.22 | 439,100 | — | — |
| 2025-10-16 | $3.12 | $3.12 | 686,200 | — | — |
| 2025-10-15 | $3.35 | $3.35 | 545,500 | — | — |
| 2025-10-14 | $3.44 | $3.44 | 1,096,300 | — | — |
| 2025-10-13 | $2.95 | $2.95 | 956,200 | — | — |
| 2025-10-10 | $3.18 | $3.18 | 1,195,300 | — | — |
| 2025-10-09 | $3.30 | $3.30 | 592,700 | — | — |
| 2025-10-08 | $3.40 | $3.40 | 695,100 | — | — |
| 2025-10-07 | $3.40 | $3.40 | 575,400 | — | — |
| 2025-10-06 | $3.68 | $3.68 | 2,211,300 | — | — |
| 2025-10-03 | $3.67 | $3.67 | 1,373,300 | — | — |
| 2025-10-02 | $3.90 | $3.90 | 976,700 | — | — |
| 2025-10-01 | $3.77 | $3.77 | 1,005,000 | — | — |
| 2025-09-30 | $3.96 | $3.96 | 1,574,200 | — | — |
| 2025-09-29 | $3.79 | $3.79 | 1,386,100 | — | — |
| 2025-09-26 | $4.04 | $4.04 | 1,241,800 | — | — |
| 2025-09-25 | $4.35 | $4.35 | 1,636,000 | — | — |
| 2025-09-24 | $4.31 | $4.31 | 2,113,900 | — | — |
| 2025-09-23 | $3.64 | $3.64 | 1,924,800 | — | — |
| 2025-09-22 | $4.10 | $4.10 | 1,580,300 | — | — |
| 2025-09-19 | $4.24 | $4.24 | 2,438,600 | — | — |
| 2025-09-18 | $3.58 | $3.58 | 1,633,300 | — | — |
| 2025-09-17 | $3.56 | $3.56 | 2,651,900 | — | — |
| 2025-09-16 | $3.87 | $3.87 | 4,061,300 | — | — |
| 2025-09-15 | $3.41 | $3.41 | 5,494,100 | — | — |
| 2025-09-12 | $2.50 | $2.50 | 1,765,100 | — | — |
| 2025-09-11 | $2.42 | $2.42 | 1,748,700 | — | — |
| 2025-09-10 | $2.14 | $2.14 | 3,224,100 | — | — |
| 2025-09-09 | $2.60 | $2.60 | 3,278,500 | — | — |
| 2025-09-08 | $2.62 | $2.62 | 4,090,200 | — | — |
| 2025-09-05 | $2.35 | $2.35 | 5,417,600 | — | — |
| 2025-09-04 | $1.91 | $1.91 | 3,258,200 | — | — |
| 2025-09-03 | $1.61 | $1.61 | 579,900 | — | — |
| 2025-09-02 | $1.68 | $1.68 | 1,053,000 | — | — |
| 2025-08-29 | $1.58 | $1.58 | 1,495,300 | — | — |
| 2025-08-28 | $1.72 | $1.72 | 2,337,000 | — | — |
| 2025-08-27 | $1.54 | $1.54 | 13,758,800 | — | — |
| 2025-08-26 | $1.46 | $1.46 | 325,500 | — | — |
| 2025-08-25 | $1.45 | $1.45 | 617,300 | — | — |
| 2025-08-22 | $1.48 | $1.48 | 1,793,800 | — | — |
| 2025-08-21 | $1.41 | $1.41 | 691,500 | — | — |
| 2025-08-20 | $1.41 | $1.41 | 1,754,600 | — | — |
| 2025-08-19 | $1.53 | $1.53 | 1,247,200 | — | — |
| 2025-08-18 | $1.63 | $1.63 | 962,500 | — | — |
| 2025-08-15 | $1.63 | $1.63 | 3,445,200 | — | — |
| 2025-08-14 | $2.22 | $2.22 | 1,658,400 | — | — |
| 2025-08-13 | $2.01 | $2.01 | 964,400 | — | — |
| 2025-08-12 | $2.10 | $2.10 | 1,055,200 | — | — |
| 2025-08-11 | $1.96 | $1.96 | 683,700 | — | — |
| 2025-08-08 | $2.02 | $2.02 | 458,800 | — | — |
| 2025-08-07 | $2.01 | $2.01 | 635,200 | — | — |
| 2025-08-06 | $2.11 | $2.11 | 554,100 | — | — |
| 2025-08-05 | $2.17 | $2.17 | 1,198,800 | — | — |
| 2025-08-04 | $2.20 | $2.20 | 937,400 | — | — |
| 2025-08-01 | $2.12 | $2.12 | 1,546,900 | — | — |
| 2025-07-31 | $1.92 | $1.92 | 1,083,400 | — | — |
| 2025-07-30 | $1.94 | $1.94 | 904,400 | — | — |
| 2025-07-29 | $1.99 | $1.99 | 1,465,700 | — | — |
| 2025-07-28 | $2.14 | $2.14 | 2,313,900 | — | — |
| 2025-07-25 | $1.95 | $1.95 | 1,963,400 | — | — |
| 2025-07-24 | $2.22 | $2.22 | 3,000,700 | — | — |
| 2025-07-23 | $2.15 | $2.15 | 7,091,700 | — | — |
| 2025-07-22 | $2.59 | $2.59 | 19,158,500 | — | — |
| 2025-07-21 | $1.66 | $1.66 | 4,163,200 | — | — |
| 2025-07-18 | $1.56 | $1.56 | 2,589,300 | — | — |
| 2025-07-17 | $1.41 | $1.41 | 1,536,700 | — | — |
| 2025-07-16 | $1.48 | $1.48 | 2,660,100 | — | — |
| 2025-07-15 | $1.38 | $1.38 | 3,863,800 | — | — |
| 2025-07-14 | $1.32 | $1.32 | 1,243,100 | — | — |
| 2025-07-11 | $1.39 | $1.39 | 2,658,400 | — | — |
| 2025-07-10 | $1.20 | $1.20 | 507,900 | — | — |
| 2025-07-09 | $1.26 | $1.26 | 901,300 | — | — |
| 2025-07-08 | $1.24 | $1.24 | 1,514,900 | — | — |
| 2025-07-07 | $1.29 | $1.29 | 678,900 | — | — |
| 2025-07-03 | $1.39 | $1.39 | 553,800 | — | — |
| 2025-07-02 | $1.41 | $1.41 | 1,476,200 | — | — |
| 2025-07-01 | $1.35 | $1.35 | 2,072,400 | — | — |
| 2025-06-30 | $1.48 | $1.48 | 4,617,600 | — | — |
| 2025-06-27 | $1.34 | $1.34 | 2,429,000 | — | — |
| 2025-06-26 | $1.47 | $1.47 | 5,868,300 | — | — |
| 2025-06-25 | $1.32 | $1.32 | 52,102,900 | — | — |
| 2025-06-24 | $1.42 | $1.42 | 11,818,600 | — | — |
| 2025-06-23 | $1.10 | $1.10 | 3,524,500 | — | — |
| 2025-06-20 | $1.00 | $1.00 | 7,146,800 | — | — |
| 2025-06-18 | $0.77 | $0.77 | 10,915,300 | — | — |
| 2025-06-17 | $0.72 | $0.72 | 602,000 | — | — |
| 2025-06-16 | $0.66 | $0.66 | 396,700 | — | — |
| 2025-06-13 | $0.65 | $0.65 | 458,600 | — | — |
| 2025-06-12 | $0.68 | $0.68 | 568,400 | — | — |
| 2025-06-11 | $0.68 | $0.68 | 544,100 | — | — |
| 2025-06-10 | $0.70 | $0.70 | 4,326,600 | — | — |
| 2025-06-09 | $0.76 | $0.76 | 3,203,300 | — | — |
| 2025-06-06 | $0.77 | $0.77 | 498,500 | — | — |
| 2025-06-05 | $0.84 | $0.84 | 1,160,700 | — | — |
| 2025-06-04 | $0.89 | $0.89 | 6,285,000 | — | — |
| 2025-06-03 | $0.89 | $0.89 | 317,700 | — | — |
| 2025-06-02 | $0.86 | $0.86 | 590,800 | — | — |
| 2025-05-30 | $0.97 | $0.97 | 1,991,100 | — | — |
| 2025-05-29 | $0.91 | $0.91 | 174,500 | — | — |
| 2025-05-28 | $0.92 | $0.92 | 193,800 | — | — |
| 2025-05-27 | $0.98 | $0.98 | 355,100 | — | — |
| 2025-05-23 | $1.16 | $1.16 | 193,400 | — | — |
| 2025-05-22 | $1.21 | $1.21 | 163,000 | — | — |
| 2025-05-21 | $1.16 | $1.16 | 368,500 | — | — |
| 2025-05-20 | $1.25 | $1.25 | 1,305,400 | — | — |
| 2025-05-19 | $1.21 | $1.21 | 204,000 | — | — |
| 2025-05-16 | $1.25 | $1.25 | 109,900 | — | — |
| 2025-05-15 | $1.27 | $1.27 | 96,900 | — | — |
| 2025-05-14 | $1.26 | $1.26 | 172,600 | — | — |
| 2025-05-13 | $1.30 | $1.30 | 245,700 | — | — |
| 2025-05-12 | $1.36 | $1.36 | 229,700 | — | — |
| 2025-05-09 | $1.40 | $1.40 | 395,400 | — | — |
| 2025-05-08 | $1.49 | $1.49 | 354,300 | — | — |
| 2025-05-07 | $1.44 | $1.44 | 432,200 | — | — |
| 2025-05-06 | $1.34 | $1.34 | 142,500 | — | — |
| 2025-05-05 | $1.46 | $1.46 | 474,700 | — | — |
| 2025-05-02 | $1.35 | $1.35 | 149,500 | — | — |
| 2025-05-01 | $1.37 | $1.37 | 75,300 | — | — |
| 2025-04-30 | $1.46 | $1.46 | 57,100 | — | — |
| 2025-04-29 | $1.51 | $1.51 | 169,100 | — | — |
| 2025-04-28 | $1.53 | $1.53 | 52,900 | — | — |
| 2025-04-25 | $1.43 | $1.43 | 41,600 | — | — |
| 2025-04-24 | $1.46 | $1.46 | 149,900 | — | — |
| 2025-04-23 | $1.34 | $1.34 | 83,800 | — | — |
| 2025-04-22 | $1.37 | $1.37 | 226,900 | — | — |
| 2025-04-21 | $1.17 | $1.17 | 191,300 | — | — |
| 2025-04-17 | $1.15 | $1.15 | 107,000 | — | — |
| 2025-04-16 | $1.20 | $1.20 | 467,000 | — | — |
| 2025-04-15 | $1.41 | $1.41 | 96,800 | — | — |
| 2025-04-14 | $1.47 | $1.47 | 148,500 | — | — |
| 2025-04-11 | $1.40 | $1.40 | 60,500 | — | — |
| 2025-04-10 | $1.43 | $1.43 | 145,500 | — | — |
| 2025-04-09 | $1.39 | $1.39 | 177,000 | — | — |
| 2025-04-08 | $1.49 | $1.49 | 301,000 | — | — |
| 2025-04-07 | $1.65 | $1.65 | 98,800 | — | — |
| 2025-04-04 | $1.70 | $1.70 | 164,500 | — | — |
| 2025-04-03 | $1.89 | $1.89 | 191,700 | — | — |
| 2025-04-02 | $1.85 | $1.85 | 350,900 | — | — |
| 2025-04-01 | $1.63 | $1.63 | 298,200 | — | — |
| 2025-03-31 | $1.84 | $1.84 | 526,300 | — | — |
| 2025-03-28 | $1.68 | $1.68 | 537,800 | — | — |
| 2025-03-27 | $1.98 | $1.98 | 1,130,400 | — | — |
| 2025-03-26 | $2.08 | $2.08 | 40,623,100 | — | — |
| 2025-03-25 | $1.88 | $1.88 | 2,418,300 | — | — |
| 2025-03-24 | $1.67 | $1.67 | 183,200 | — | — |
| 2025-03-21 | $1.97 | $1.97 | 392,300 | — | — |
| 2025-03-20 | $2.40 | $2.40 | 350,700 | — | — |
| 2025-03-19 | $2.43 | $2.43 | 273,400 | — | — |
| 2025-03-18 | $2.90 | $2.90 | 541,100 | — | — |
| 2025-03-17 | $3.06 | $3.06 | 73,000 | — | — |
| 2025-03-14 | $3.72 | $3.72 | 122,000 | — | — |
| 2025-03-13 | $5.26 | $5.26 | 25,500 | — | — |
| 2025-03-12 | $6.11 | $6.11 | 53,400 | — | — |
| 2025-03-11 | $6.61 | $6.61 | 13,670 | — | — |
| 2025-03-10 | $6.71 | $6.71 | 11,800 | — | — |
| 2025-03-07 | $7.50 | $7.50 | 2,710 | — | — |
| 2025-03-06 | $7.85 | $7.85 | 1,220 | — | — |
| 2025-03-05 | $7.40 | $7.40 | 4,400 | — | — |
| 2025-03-04 | $7.01 | $7.01 | 3,790 | — | — |
| 2025-03-03 | $7.05 | $7.05 | 5,350 | — | — |
| 2025-02-28 | $7.68 | $7.68 | 4,250 | — | — |
| 2025-02-27 | $8.00 | $8.00 | 6,320 | — | — |
| 2025-02-26 | $7.70 | $7.70 | 3,160 | — | — |
| 2025-02-25 | $7.44 | $7.44 | 7,400 | — | — |
| 2025-02-24 | $8.20 | $8.20 | 37,120 | — | — |
| 2025-02-21 | $6.88 | $6.88 | 9,170 | — | — |
| 2025-02-20 | $7.20 | $7.20 | 31,190 | — | — |
| 2025-02-19 | $7.30 | $7.30 | 1,348,360 | — | — |
| 2025-02-18 | $6.58 | $6.58 | 4,330 | — | — |
| 2025-02-14 | $6.46 | $6.46 | 4,340 | — | — |
| 2025-02-13 | $6.89 | $6.89 | 2,770 | — | — |
| 2025-02-12 | $7.02 | $7.02 | 5,850 | — | — |
| 2025-02-11 | $7.20 | $7.20 | 3,640 | — | — |
| 2025-02-10 | $6.73 | $6.73 | 11,200 | — | — |
| 2025-02-07 | $7.21 | $7.21 | 6,000 | — | — |
| 2025-02-06 | $7.36 | $7.36 | 7,020 | — | — |
| 2025-02-05 | $7.15 | $7.15 | 7,050 | — | — |
| 2025-02-04 | $6.90 | $6.90 | 20,860 | — | — |
| 2025-02-03 | $6.74 | $6.74 | 5,380 | — | — |
| 2025-01-31 | $7.01 | $7.01 | 8,630 | — | — |
| 2025-01-30 | $7.54 | $7.54 | 10,250 | — | — |
| 2025-01-29 | $7.44 | $7.44 | 12,100 | — | — |
| 2025-01-28 | $8.30 | $8.30 | 16,930 | — | — |
| 2025-01-27 | $9.50 | $9.50 | 252,900 | — | — |
| 2025-01-24 | $8.87 | $8.87 | 13,990 | — | — |
| 2025-01-23 | $8.79 | $8.79 | 57,140 | — | — |
| 2025-01-22 | $7.60 | $7.60 | 2,330 | — | — |
| 2025-01-21 | $7.80 | $7.80 | 6,180 | — | — |
| 2025-01-17 | $7.34 | $7.34 | 4,070 | — | — |
| 2025-01-16 | $7.74 | $7.74 | 18,900 | — | — |
| 2025-01-15 | $7.75 | $7.75 | 5,290 | — | — |
| 2025-01-14 | $8.02 | $8.02 | 13,410 | — | — |
| 2025-01-13 | $8.03 | $8.03 | 6,970 | — | — |
| 2025-01-10 | $8.30 | $8.30 | 3,730 | — | — |
| 2025-01-08 | $8.50 | $8.50 | 12,480 | — | — |
| 2025-01-07 | $8.26 | $8.26 | 10,550 | — | — |
| 2025-01-06 | $8.32 | $8.32 | 12,270 | — | — |
| 2025-01-03 | $8.60 | $8.60 | 8,990 | — | — |
| 2025-01-02 | $8.53 | $8.53 | 37,160 | — | — |