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
- 2024-03-28 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 | $1.20 | $1.20 | 100,800 | — | — |
| 2025-12-30 | $1.20 | $1.20 | 38,000 | — | — |
| 2025-12-29 | $1.20 | $1.20 | 45,900 | — | — |
| 2025-12-26 | $1.20 | $1.20 | 25,600 | — | — |
| 2025-12-24 | $1.21 | $1.21 | 70,300 | — | — |
| 2025-12-23 | $1.21 | $1.21 | 99,800 | — | — |
| 2025-12-22 | $1.23 | $1.23 | 93,100 | — | — |
| 2025-12-19 | $1.22 | $1.22 | 88,700 | — | — |
| 2025-12-18 | $1.27 | $1.27 | 503,900 | — | — |
| 2025-12-17 | $1.27 | $1.27 | 367,200 | — | — |
| 2025-12-16 | $1.14 | $1.14 | 30,100 | — | — |
| 2025-12-15 | $1.14 | $1.14 | 104,800 | — | — |
| 2025-12-12 | $1.17 | $1.17 | 45,900 | — | — |
| 2025-12-11 | $1.15 | $1.15 | 72,400 | — | — |
| 2025-12-10 | $1.16 | $1.16 | 110,500 | — | — |
| 2025-12-09 | $1.18 | $1.18 | 130,200 | — | — |
| 2025-12-08 | $1.14 | $1.14 | 171,600 | — | — |
| 2025-12-05 | $1.14 | $1.14 | 268,700 | — | — |
| 2025-12-04 | $1.10 | $1.10 | 503,200 | — | — |
| 2025-12-03 | $1.08 | $1.08 | 150,200 | — | — |
| 2025-12-02 | $1.09 | $1.09 | 132,300 | — | — |
| 2025-12-01 | $1.09 | $1.09 | 181,700 | — | — |
| 2025-11-28 | $1.17 | $1.17 | 89,800 | — | — |
| 2025-11-26 | $1.11 | $1.11 | 1,348,200 | — | — |
| 2025-11-25 | $1.11 | $1.11 | 116,400 | — | — |
| 2025-11-24 | $1.11 | $1.11 | 111,000 | — | — |
| 2025-11-21 | $1.13 | $1.13 | 181,400 | — | — |
| 2025-11-20 | $1.11 | $1.11 | 41,500 | — | — |
| 2025-11-19 | $1.15 | $1.15 | 90,700 | — | — |
| 2025-11-18 | $1.19 | $1.19 | 134,400 | — | — |
| 2025-11-17 | $1.18 | $1.18 | 91,300 | — | — |
| 2025-11-14 | $1.24 | $1.24 | 79,800 | — | — |
| 2025-11-13 | $1.20 | $1.20 | 30,900 | — | — |
| 2025-11-12 | $1.23 | $1.23 | 44,300 | — | — |
| 2025-11-11 | $1.26 | $1.26 | 93,900 | — | — |
| 2025-11-10 | $1.21 | $1.21 | 44,500 | — | — |
| 2025-11-07 | $1.23 | $1.23 | 179,600 | — | — |
| 2025-11-06 | $1.26 | $1.26 | 42,800 | — | — |
| 2025-11-05 | $1.26 | $1.26 | 48,300 | — | — |
| 2025-11-04 | $1.30 | $1.30 | 64,000 | — | — |
| 2025-11-03 | $1.37 | $1.37 | 57,300 | — | — |
| 2025-10-31 | $1.40 | $1.40 | 114,500 | — | — |
| 2025-10-30 | $1.38 | $1.38 | 76,200 | — | — |
| 2025-10-29 | $1.43 | $1.43 | 85,100 | — | — |
| 2025-10-28 | $1.46 | $1.46 | 86,400 | — | — |
| 2025-10-27 | $1.49 | $1.49 | 32,100 | — | — |
| 2025-10-24 | $1.46 | $1.46 | 126,800 | — | — |
| 2025-10-23 | $1.41 | $1.41 | 266,400 | — | — |
| 2025-10-22 | $1.51 | $1.51 | 145,700 | — | — |
| 2025-10-21 | $1.49 | $1.49 | 194,600 | — | — |
| 2025-10-20 | $1.40 | $1.40 | 200,100 | — | — |
| 2025-10-17 | $1.37 | $1.37 | 129,100 | — | — |
| 2025-10-16 | $1.41 | $1.41 | 544,600 | — | — |
| 2025-10-15 | $1.32 | $1.32 | 175,700 | — | — |
| 2025-10-14 | $1.32 | $1.32 | 391,800 | — | — |
| 2025-10-13 | $1.30 | $1.30 | 57,900 | — | — |
| 2025-10-10 | $1.27 | $1.27 | 69,200 | — | — |
| 2025-10-09 | $1.28 | $1.28 | 159,000 | — | — |
| 2025-10-08 | $1.30 | $1.30 | 425,400 | — | — |
| 2025-10-07 | $1.23 | $1.23 | 47,100 | — | — |
| 2025-10-06 | $1.24 | $1.24 | 70,800 | — | — |
| 2025-10-03 | $1.23 | $1.23 | 139,500 | — | — |
| 2025-10-02 | $1.21 | $1.21 | 209,800 | — | — |
| 2025-10-01 | $1.23 | $1.23 | 163,600 | — | — |
| 2025-09-30 | $1.23 | $1.23 | 275,600 | — | — |
| 2025-09-29 | $1.20 | $1.20 | 502,500 | — | — |
| 2025-09-26 | $1.14 | $1.14 | 106,900 | — | — |
| 2025-09-25 | $1.13 | $1.13 | 71,700 | — | — |
| 2025-09-24 | $1.15 | $1.15 | 64,400 | — | — |
| 2025-09-23 | $1.13 | $1.13 | 87,000 | — | — |
| 2025-09-22 | $1.13 | $1.13 | 95,800 | — | — |
| 2025-09-19 | $1.14 | $1.14 | 116,400 | — | — |
| 2025-09-18 | $1.14 | $1.14 | 31,400 | — | — |
| 2025-09-17 | $1.14 | $1.14 | 29,000 | — | — |
| 2025-09-16 | $1.15 | $1.15 | 49,900 | — | — |
| 2025-09-15 | $1.15 | $1.15 | 66,800 | — | — |
| 2025-09-12 | $1.15 | $1.15 | 117,100 | — | — |
| 2025-09-11 | $1.16 | $1.16 | 91,500 | — | — |
| 2025-09-10 | $1.16 | $1.16 | 97,100 | — | — |
| 2025-09-09 | $1.15 | $1.15 | 23,300 | — | — |
| 2025-09-08 | $1.15 | $1.15 | 50,800 | — | — |
| 2025-09-05 | $1.15 | $1.15 | 53,800 | — | — |
| 2025-09-04 | $1.13 | $1.13 | 9,800 | — | — |
| 2025-09-03 | $1.15 | $1.15 | 149,900 | — | — |
| 2025-09-02 | $1.15 | $1.15 | 61,100 | — | — |
| 2025-08-29 | $1.12 | $1.12 | 17,900 | — | — |
| 2025-08-28 | $1.14 | $1.14 | 26,100 | — | — |
| 2025-08-27 | $1.14 | $1.14 | 38,400 | — | — |
| 2025-08-26 | $1.14 | $1.14 | 85,200 | — | — |
| 2025-08-25 | $1.13 | $1.13 | 89,700 | — | — |
| 2025-08-22 | $1.17 | $1.17 | 116,100 | — | — |
| 2025-08-21 | $1.14 | $1.14 | 105,100 | — | — |
| 2025-08-20 | $1.14 | $1.14 | 41,800 | — | — |
| 2025-08-19 | $1.11 | $1.11 | 273,100 | — | — |
| 2025-08-18 | $1.17 | $1.17 | 82,300 | — | — |
| 2025-08-15 | $1.16 | $1.16 | 66,400 | — | — |
| 2025-08-14 | $1.17 | $1.17 | 18,200 | — | — |
| 2025-08-13 | $1.17 | $1.17 | 90,500 | — | — |
| 2025-08-12 | $1.12 | $1.12 | 54,200 | — | — |
| 2025-08-11 | $1.11 | $1.11 | 30,300 | — | — |
| 2025-08-08 | $1.08 | $1.08 | 66,700 | — | — |
| 2025-08-07 | $1.14 | $1.14 | 84,100 | — | — |
| 2025-08-06 | $1.18 | $1.18 | 37,800 | — | — |
| 2025-08-05 | $1.18 | $1.18 | 74,600 | — | — |
| 2025-08-04 | $1.20 | $1.20 | 45,700 | — | — |
| 2025-08-01 | $1.16 | $1.16 | 71,000 | — | — |
| 2025-07-31 | $1.19 | $1.19 | 25,300 | — | — |
| 2025-07-30 | $1.19 | $1.19 | 105,700 | — | — |
| 2025-07-29 | $1.19 | $1.19 | 115,700 | — | — |
| 2025-07-28 | $1.24 | $1.24 | 94,900 | — | — |
| 2025-07-25 | $1.27 | $1.27 | 225,400 | — | — |
| 2025-07-24 | $1.25 | $1.25 | 161,600 | — | — |
| 2025-07-23 | $1.24 | $1.24 | 148,700 | — | — |
| 2025-07-22 | $1.19 | $1.19 | 84,500 | — | — |
| 2025-07-21 | $1.15 | $1.15 | 31,300 | — | — |
| 2025-07-18 | $1.21 | $1.21 | 58,900 | — | — |
| 2025-07-17 | $1.18 | $1.18 | 58,800 | — | — |
| 2025-07-16 | $1.14 | $1.14 | 150,700 | — | — |
| 2025-07-15 | $1.12 | $1.12 | 105,400 | — | — |
| 2025-07-14 | $1.15 | $1.15 | 69,500 | — | — |
| 2025-07-11 | $1.19 | $1.19 | 105,200 | — | — |
| 2025-07-10 | $1.18 | $1.18 | 168,700 | — | — |
| 2025-07-09 | $1.16 | $1.16 | 200,800 | — | — |
| 2025-07-08 | $1.10 | $1.10 | 19,800 | — | — |
| 2025-07-07 | $1.09 | $1.09 | 142,000 | — | — |
| 2025-07-03 | $1.07 | $1.07 | 56,100 | — | — |
| 2025-07-02 | $1.06 | $1.06 | 47,100 | — | — |
| 2025-07-01 | $1.06 | $1.06 | 102,900 | — | — |
| 2025-06-30 | $1.01 | $1.01 | 130,100 | — | — |
| 2025-06-27 | $1.01 | $1.01 | 1,945,600 | — | — |
| 2025-06-26 | $1.07 | $1.07 | 407,700 | — | — |
| 2025-06-25 | $1.07 | $1.07 | 131,300 | — | — |
| 2025-06-24 | $1.08 | $1.08 | 1,134,900 | — | — |
| 2025-06-23 | $1.03 | $1.03 | 349,100 | — | — |
| 2025-06-20 | $1.04 | $1.04 | 213,400 | — | — |
| 2025-06-18 | $1.04 | $1.04 | 35,400 | — | — |
| 2025-06-17 | $1.05 | $1.05 | 108,400 | — | — |
| 2025-06-16 | $1.09 | $1.09 | 104,600 | — | — |
| 2025-06-13 | $1.05 | $1.05 | 122,100 | — | — |
| 2025-06-12 | $1.09 | $1.09 | 203,600 | — | — |
| 2025-06-11 | $1.06 | $1.06 | 240,200 | — | — |
| 2025-06-10 | $1.07 | $1.07 | 1,373,700 | — | — |
| 2025-06-09 | $1.10 | $1.10 | 390,300 | — | — |
| 2025-06-06 | $1.18 | $1.18 | 112,100 | — | — |
| 2025-06-05 | $1.17 | $1.17 | 63,300 | — | — |
| 2025-06-04 | $1.18 | $1.18 | 110,400 | — | — |
| 2025-06-03 | $1.12 | $1.12 | 59,000 | — | — |
| 2025-06-02 | $1.13 | $1.13 | 52,100 | — | — |
| 2025-05-30 | $1.10 | $1.10 | 164,300 | — | — |
| 2025-05-29 | $1.17 | $1.17 | 142,000 | — | — |
| 2025-05-28 | $1.20 | $1.20 | 202,300 | — | — |
| 2025-05-27 | $1.30 | $1.30 | 345,900 | — | — |
| 2025-05-23 | $1.54 | $1.54 | 47,200 | — | — |
| 2025-05-22 | $1.56 | $1.56 | 25,300 | — | — |
| 2025-05-21 | $1.66 | $1.66 | 42,800 | — | — |
| 2025-05-20 | $1.66 | $1.66 | 22,500 | — | — |
| 2025-05-19 | $1.69 | $1.69 | 33,100 | — | — |
| 2025-05-16 | $1.65 | $1.65 | 27,400 | — | — |
| 2025-05-15 | $1.69 | $1.69 | 90,000 | — | — |
| 2025-05-14 | $1.49 | $1.49 | 26,800 | — | — |
| 2025-05-13 | $1.55 | $1.55 | 21,900 | — | — |
| 2025-05-12 | $1.49 | $1.49 | 32,900 | — | — |
| 2025-05-09 | $1.44 | $1.44 | 42,700 | — | — |
| 2025-05-08 | $1.50 | $1.50 | 28,600 | — | — |
| 2025-05-07 | $1.53 | $1.53 | 100,900 | — | — |
| 2025-05-06 | $1.61 | $1.61 | 86,800 | — | — |
| 2025-05-05 | $1.57 | $1.57 | 64,100 | — | — |
| 2025-05-02 | $1.61 | $1.61 | 22,900 | — | — |
| 2025-05-01 | $1.61 | $1.61 | 53,200 | — | — |
| 2025-04-30 | $1.76 | $1.76 | 131,600 | — | — |
| 2025-04-29 | $1.60 | $1.60 | 53,300 | — | — |
| 2025-04-28 | $1.45 | $1.45 | 32,000 | — | — |
| 2025-04-25 | $1.47 | $1.47 | 39,400 | — | — |
| 2025-04-24 | $1.54 | $1.54 | 32,600 | — | — |
| 2025-04-23 | $1.58 | $1.58 | 51,700 | — | — |
| 2025-04-22 | $1.46 | $1.46 | 77,100 | — | — |
| 2025-04-21 | $1.40 | $1.40 | 144,700 | — | — |
| 2025-04-17 | $1.42 | $1.42 | 64,600 | — | — |
| 2025-04-16 | $1.31 | $1.31 | 37,900 | — | — |
| 2025-04-15 | $1.35 | $1.35 | 59,600 | — | — |
| 2025-04-14 | $1.24 | $1.24 | 41,000 | — | — |
| 2025-04-11 | $1.22 | $1.22 | 87,400 | — | — |
| 2025-04-10 | $1.19 | $1.19 | 54,900 | — | — |
| 2025-04-09 | $1.20 | $1.20 | 159,500 | — | — |
| 2025-04-08 | $1.10 | $1.10 | 97,500 | — | — |
| 2025-04-07 | $1.20 | $1.20 | 123,200 | — | — |
| 2025-04-04 | $1.30 | $1.30 | 53,900 | — | — |
| 2025-04-03 | $1.38 | $1.38 | 68,400 | — | — |
| 2025-04-02 | $1.49 | $1.49 | 39,900 | — | — |
| 2025-04-01 | $1.45 | $1.45 | 53,700 | — | — |
| 2025-03-31 | $1.51 | $1.51 | 60,400 | — | — |
| 2025-03-28 | $1.50 | $1.50 | 23,800 | — | — |
| 2025-03-27 | $1.51 | $1.51 | 78,800 | — | — |
| 2025-03-26 | $1.52 | $1.52 | 135,200 | — | — |
| 2025-03-25 | $1.60 | $1.60 | 26,200 | — | — |
| 2025-03-24 | $1.72 | $1.72 | 31,500 | — | — |
| 2025-03-21 | $1.76 | $1.76 | 94,600 | — | — |
| 2025-03-20 | $1.57 | $1.57 | 21,000 | — | — |
| 2025-03-19 | $1.57 | $1.57 | 23,100 | — | — |
| 2025-03-18 | $1.60 | $1.60 | 56,300 | — | — |
| 2025-03-17 | $1.68 | $1.68 | 45,600 | — | — |
| 2025-03-14 | $1.68 | $1.68 | 38,500 | — | — |
| 2025-03-13 | $1.62 | $1.62 | 89,000 | — | — |
| 2025-03-12 | $1.70 | $1.70 | 52,400 | — | — |
| 2025-03-11 | $1.60 | $1.60 | 139,100 | — | — |
| 2025-03-10 | $1.63 | $1.63 | 242,200 | — | — |
| 2025-03-07 | $1.69 | $1.69 | 97,700 | — | — |
| 2025-03-06 | $1.70 | $1.70 | 86,600 | — | — |
| 2025-03-05 | $1.70 | $1.70 | 212,700 | — | — |
| 2025-03-04 | $1.73 | $1.73 | 147,500 | — | — |
| 2025-03-03 | $1.73 | $1.73 | 122,000 | — | — |
| 2025-02-28 | $1.93 | $1.93 | 85,800 | — | — |
| 2025-02-27 | $1.90 | $1.90 | 72,800 | — | — |
| 2025-02-26 | $1.92 | $1.92 | 66,700 | — | — |
| 2025-02-25 | $1.84 | $1.84 | 84,500 | — | — |
| 2025-02-24 | $1.93 | $1.93 | 34,900 | — | — |
| 2025-02-21 | $1.96 | $1.96 | 329,100 | — | — |
| 2025-02-20 | $2.00 | $2.00 | 35,100 | — | — |
| 2025-02-19 | $2.02 | $2.02 | 77,400 | — | — |
| 2025-02-18 | $2.11 | $2.11 | 69,300 | — | — |
| 2025-02-14 | $2.24 | $2.24 | 43,900 | — | — |
| 2025-02-13 | $2.24 | $2.24 | 24,300 | — | — |
| 2025-02-12 | $2.20 | $2.20 | 43,000 | — | — |
| 2025-02-11 | $2.18 | $2.18 | 20,700 | — | — |
| 2025-02-10 | $2.26 | $2.26 | 25,900 | — | — |
| 2025-02-07 | $2.22 | $2.22 | 36,500 | — | — |
| 2025-02-06 | $2.36 | $2.36 | 25,800 | — | — |
| 2025-02-05 | $2.50 | $2.50 | 31,900 | — | — |
| 2025-02-04 | $2.19 | $2.19 | 23,900 | — | — |
| 2025-02-03 | $2.23 | $2.23 | 21,900 | — | — |
| 2025-01-31 | $2.29 | $2.29 | 60,000 | — | — |
| 2025-01-30 | $2.44 | $2.44 | 21,100 | — | — |
| 2025-01-29 | $2.46 | $2.46 | 18,100 | — | — |
| 2025-01-28 | $2.44 | $2.44 | 24,000 | — | — |
| 2025-01-27 | $2.35 | $2.35 | 22,400 | — | — |
| 2025-01-24 | $2.41 | $2.41 | 45,600 | — | — |
| 2025-01-23 | $2.54 | $2.54 | 33,800 | — | — |
| 2025-01-22 | $2.57 | $2.57 | 45,600 | — | — |
| 2025-01-21 | $2.57 | $2.57 | 170,800 | — | — |
| 2025-01-17 | $2.53 | $2.53 | 139,100 | — | — |
| 2025-01-16 | $2.54 | $2.54 | 261,300 | — | — |
| 2025-01-15 | $2.49 | $2.49 | 96,500 | — | — |
| 2025-01-14 | $2.30 | $2.30 | 89,800 | — | — |
| 2025-01-13 | $2.25 | $2.25 | 86,800 | — | — |
| 2025-01-10 | $2.42 | $2.42 | 65,500 | — | — |
| 2025-01-08 | $2.50 | $2.50 | 31,900 | — | — |
| 2025-01-07 | $2.62 | $2.62 | 44,200 | — | — |
| 2025-01-06 | $2.70 | $2.70 | 50,800 | — | — |
| 2025-01-03 | $2.68 | $2.68 | 43,100 | — | — |
| 2025-01-02 | $2.73 | $2.73 | 69,300 | — | — |