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
- 2021-10-20 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 | $1.47 | $1.47 | 845,400 | — | — |
| 2025-12-30 | $1.30 | $1.30 | 651,300 | — | — |
| 2025-12-29 | $1.21 | $1.21 | 503,800 | — | — |
| 2025-12-26 | $1.13 | $1.13 | 109,300 | — | — |
| 2025-12-24 | $1.15 | $1.15 | 115,400 | — | — |
| 2025-12-23 | $1.11 | $1.11 | 784,600 | — | — |
| 2025-12-22 | $1.20 | $1.20 | 593,600 | — | — |
| 2025-12-19 | $1.27 | $1.27 | 901,100 | — | — |
| 2025-12-18 | $1.15 | $1.15 | 2,393,300 | — | — |
| 2025-12-17 | $1.12 | $1.12 | 436,600 | — | — |
| 2025-12-16 | $1.10 | $1.10 | 495,400 | — | — |
| 2025-12-15 | $1.13 | $1.13 | 1,537,700 | — | — |
| 2025-12-12 | $1.04 | $1.04 | 546,600 | — | — |
| 2025-12-11 | $1.04 | $1.04 | 534,400 | — | — |
| 2025-12-10 | $1.07 | $1.07 | 857,100 | — | — |
| 2025-12-09 | $1.04 | $1.04 | 502,400 | — | — |
| 2025-12-08 | $1.06 | $1.06 | 664,600 | — | — |
| 2025-12-05 | $1.05 | $1.05 | 163,100 | — | — |
| 2025-12-04 | $1.03 | $1.03 | 1,568,900 | — | — |
| 2025-12-03 | $1.09 | $1.09 | 421,600 | — | — |
| 2025-12-02 | $1.06 | $1.06 | 756,000 | — | — |
| 2025-12-01 | $1.07 | $1.07 | 142,400 | — | — |
| 2025-11-28 | $1.12 | $1.12 | 94,600 | — | — |
| 2025-11-26 | $1.13 | $1.13 | 932,100 | — | — |
| 2025-11-25 | $1.12 | $1.12 | 377,900 | — | — |
| 2025-11-24 | $1.15 | $1.15 | 354,300 | — | — |
| 2025-11-21 | $1.09 | $1.09 | 716,500 | — | — |
| 2025-11-20 | $1.14 | $1.14 | 545,000 | — | — |
| 2025-11-19 | $1.17 | $1.17 | 214,200 | — | — |
| 2025-11-18 | $1.08 | $1.08 | 145,900 | — | — |
| 2025-11-17 | $1.15 | $1.15 | 191,400 | — | — |
| 2025-11-14 | $1.16 | $1.16 | 420,100 | — | — |
| 2025-11-13 | $1.15 | $1.15 | 117,700 | — | — |
| 2025-11-12 | $1.18 | $1.18 | 61,000 | — | — |
| 2025-11-11 | $1.19 | $1.19 | 84,200 | — | — |
| 2025-11-10 | $1.20 | $1.20 | 230,500 | — | — |
| 2025-11-07 | $1.12 | $1.12 | 198,800 | — | — |
| 2025-11-06 | $1.07 | $1.07 | 274,900 | — | — |
| 2025-11-05 | $1.13 | $1.13 | 349,000 | — | — |
| 2025-11-04 | $1.11 | $1.11 | 277,700 | — | — |
| 2025-11-03 | $1.08 | $1.08 | 120,200 | — | — |
| 2025-10-31 | $1.09 | $1.09 | 217,900 | — | — |
| 2025-10-30 | $1.13 | $1.13 | 162,900 | — | — |
| 2025-10-29 | $1.15 | $1.15 | 189,300 | — | — |
| 2025-10-28 | $1.17 | $1.17 | 520,000 | — | — |
| 2025-10-27 | $1.23 | $1.23 | 1,003,700 | — | — |
| 2025-10-24 | $1.26 | $1.26 | 110,800 | — | — |
| 2025-10-23 | $1.28 | $1.28 | 155,800 | — | — |
| 2025-10-22 | $1.21 | $1.21 | 211,500 | — | — |
| 2025-10-21 | $1.27 | $1.27 | 366,600 | — | — |
| 2025-10-20 | $1.37 | $1.37 | 1,483,800 | — | — |
| 2025-10-17 | $1.44 | $1.44 | 659,700 | — | — |
| 2025-10-16 | $1.26 | $1.26 | 904,000 | — | — |
| 2025-10-15 | $1.34 | $1.34 | 745,300 | — | — |
| 2025-10-14 | $1.38 | $1.38 | 429,000 | — | — |
| 2025-10-13 | $1.41 | $1.41 | 425,900 | — | — |
| 2025-10-10 | $1.40 | $1.40 | 933,700 | — | — |
| 2025-10-09 | $1.40 | $1.40 | 749,600 | — | — |
| 2025-10-08 | $1.14 | $1.14 | 237,500 | — | — |
| 2025-10-07 | $1.13 | $1.13 | 451,200 | — | — |
| 2025-10-06 | $1.21 | $1.21 | 870,500 | — | — |
| 2025-10-03 | $1.10 | $1.10 | 469,600 | — | — |
| 2025-10-02 | $1.00 | $1.00 | 367,100 | — | — |
| 2025-10-01 | $0.97 | $0.97 | 119,600 | — | — |
| 2025-09-30 | $0.97 | $0.97 | 112,300 | — | — |
| 2025-09-29 | $0.97 | $0.97 | 199,800 | — | — |
| 2025-09-26 | $0.91 | $0.91 | 102,100 | — | — |
| 2025-09-25 | $0.90 | $0.90 | 206,500 | — | — |
| 2025-09-24 | $0.95 | $0.95 | 88,800 | — | — |
| 2025-09-23 | $0.97 | $0.97 | 183,100 | — | — |
| 2025-09-22 | $0.99 | $0.99 | 265,300 | — | — |
| 2025-09-19 | $0.97 | $0.97 | 624,700 | — | — |
| 2025-09-18 | $1.00 | $1.00 | 643,100 | — | — |
| 2025-09-17 | $0.88 | $0.88 | 158,400 | — | — |
| 2025-09-16 | $0.85 | $0.85 | 83,900 | — | — |
| 2025-09-15 | $0.81 | $0.81 | 66,200 | — | — |
| 2025-09-12 | $0.84 | $0.84 | 46,400 | — | — |
| 2025-09-11 | $0.84 | $0.84 | 95,300 | — | — |
| 2025-09-10 | $0.85 | $0.85 | 106,800 | — | — |
| 2025-09-09 | $0.85 | $0.85 | 46,600 | — | — |
| 2025-09-08 | $0.82 | $0.82 | 96,800 | — | — |
| 2025-09-05 | $0.82 | $0.82 | 63,100 | — | — |
| 2025-09-04 | $0.83 | $0.83 | 42,200 | — | — |
| 2025-09-03 | $0.84 | $0.84 | 71,000 | — | — |
| 2025-09-02 | $0.85 | $0.85 | 102,200 | — | — |
| 2025-08-29 | $0.84 | $0.84 | 82,600 | — | — |
| 2025-08-28 | $0.85 | $0.85 | 90,800 | — | — |
| 2025-08-27 | $0.86 | $0.86 | 58,200 | — | — |
| 2025-08-26 | $0.86 | $0.86 | 135,300 | — | — |
| 2025-08-25 | $0.87 | $0.87 | 136,500 | — | — |
| 2025-08-22 | $0.89 | $0.89 | 86,900 | — | — |
| 2025-08-21 | $0.88 | $0.88 | 70,600 | — | — |
| 2025-08-20 | $0.91 | $0.91 | 172,700 | — | — |
| 2025-08-19 | $0.87 | $0.87 | 778,700 | — | — |
| 2025-08-18 | $0.87 | $0.87 | 564,600 | — | — |
| 2025-08-15 | $0.79 | $0.79 | 178,300 | — | — |
| 2025-08-14 | $0.74 | $0.74 | 95,000 | — | — |
| 2025-08-13 | $0.70 | $0.70 | 248,100 | — | — |
| 2025-08-12 | $0.68 | $0.68 | 77,900 | — | — |
| 2025-08-11 | $0.68 | $0.68 | 95,200 | — | — |
| 2025-08-08 | $0.72 | $0.72 | 116,100 | — | — |
| 2025-08-07 | $0.70 | $0.70 | 84,200 | — | — |
| 2025-08-06 | $0.70 | $0.70 | 47,400 | — | — |
| 2025-08-05 | $0.70 | $0.70 | 104,100 | — | — |
| 2025-08-04 | $0.68 | $0.68 | 184,900 | — | — |
| 2025-08-01 | $0.71 | $0.71 | 120,600 | — | — |
| 2025-07-31 | $0.73 | $0.73 | 251,800 | — | — |
| 2025-07-30 | $0.81 | $0.81 | 89,900 | — | — |
| 2025-07-29 | $0.83 | $0.83 | 144,900 | — | — |
| 2025-07-28 | $0.85 | $0.85 | 150,000 | — | — |
| 2025-07-25 | $0.84 | $0.84 | 54,600 | — | — |
| 2025-07-24 | $0.84 | $0.84 | 200,700 | — | — |
| 2025-07-23 | $0.83 | $0.83 | 108,300 | — | — |
| 2025-07-22 | $0.83 | $0.83 | 203,700 | — | — |
| 2025-07-21 | $0.87 | $0.87 | 356,100 | — | — |
| 2025-07-18 | $0.89 | $0.89 | 387,800 | — | — |
| 2025-07-17 | $0.91 | $0.91 | 324,600 | — | — |
| 2025-07-16 | $0.83 | $0.83 | 348,300 | — | — |
| 2025-07-15 | $0.74 | $0.74 | 262,700 | — | — |
| 2025-07-14 | $0.73 | $0.73 | 514,900 | — | — |
| 2025-07-11 | $0.67 | $0.67 | 57,100 | — | — |
| 2025-07-10 | $0.67 | $0.67 | 170,300 | — | — |
| 2025-07-09 | $0.63 | $0.63 | 113,100 | — | — |
| 2025-07-08 | $0.64 | $0.64 | 113,300 | — | — |
| 2025-07-07 | $0.65 | $0.65 | 70,600 | — | — |
| 2025-07-03 | $0.64 | $0.64 | 117,200 | — | — |
| 2025-07-02 | $0.63 | $0.63 | 95,700 | — | — |
| 2025-07-01 | $0.63 | $0.63 | 190,100 | — | — |
| 2025-06-30 | $0.66 | $0.66 | 161,400 | — | — |
| 2025-06-27 | $0.66 | $0.66 | 87,400 | — | — |
| 2025-06-26 | $0.65 | $0.65 | 134,400 | — | — |
| 2025-06-25 | $0.66 | $0.66 | 168,200 | — | — |
| 2025-06-24 | $0.58 | $0.58 | 191,500 | — | — |
| 2025-06-23 | $0.56 | $0.56 | 242,100 | — | — |
| 2025-06-20 | $0.57 | $0.57 | 151,100 | — | — |
| 2025-06-18 | $0.56 | $0.56 | 172,200 | — | — |
| 2025-06-17 | $0.58 | $0.58 | 188,100 | — | — |
| 2025-06-16 | $0.61 | $0.61 | 186,500 | — | — |
| 2025-06-13 | $0.63 | $0.63 | 171,100 | — | — |
| 2025-06-12 | $0.65 | $0.65 | 272,800 | — | — |
| 2025-06-11 | $0.62 | $0.62 | 1,498,400 | — | — |
| 2025-06-10 | $0.67 | $0.67 | 438,200 | — | — |
| 2025-06-09 | $0.70 | $0.70 | 1,111,200 | — | — |
| 2025-06-06 | $0.66 | $0.66 | 400,300 | — | — |
| 2025-06-05 | $0.55 | $0.55 | 291,200 | — | — |
| 2025-06-04 | $0.58 | $0.58 | 101,400 | — | — |
| 2025-06-03 | $0.58 | $0.58 | 404,600 | — | — |
| 2025-06-02 | $0.59 | $0.59 | 232,600 | — | — |
| 2025-05-30 | $0.58 | $0.58 | 1,039,200 | — | — |
| 2025-05-29 | $0.62 | $0.62 | 907,000 | — | — |
| 2025-05-28 | $0.64 | $0.64 | 63,800 | — | — |
| 2025-05-27 | $0.68 | $0.68 | 62,900 | — | — |
| 2025-05-23 | $0.69 | $0.69 | 79,000 | — | — |
| 2025-05-22 | $0.71 | $0.71 | 20,900 | — | — |
| 2025-05-21 | $0.69 | $0.69 | 45,200 | — | — |
| 2025-05-20 | $0.68 | $0.68 | 177,900 | — | — |
| 2025-05-19 | $0.71 | $0.71 | 75,500 | — | — |
| 2025-05-16 | $0.71 | $0.71 | 102,200 | — | — |
| 2025-05-15 | $0.75 | $0.75 | 66,300 | — | — |
| 2025-05-14 | $0.79 | $0.79 | 79,400 | — | — |
| 2025-05-13 | $0.82 | $0.82 | 143,100 | — | — |
| 2025-05-12 | $0.78 | $0.78 | 107,100 | — | — |
| 2025-05-09 | $0.78 | $0.78 | 42,400 | — | — |
| 2025-05-08 | $0.77 | $0.77 | 67,000 | — | — |
| 2025-05-07 | $0.77 | $0.77 | 62,800 | — | — |
| 2025-05-06 | $0.81 | $0.81 | 81,700 | — | — |
| 2025-05-05 | $0.84 | $0.84 | 32,000 | — | — |
| 2025-05-02 | $0.87 | $0.87 | 30,000 | — | — |
| 2025-05-01 | $0.86 | $0.86 | 77,200 | — | — |
| 2025-04-30 | $0.87 | $0.87 | 70,500 | — | — |
| 2025-04-29 | $0.88 | $0.88 | 53,200 | — | — |
| 2025-04-28 | $0.94 | $0.94 | 41,000 | — | — |
| 2025-04-25 | $0.94 | $0.94 | 56,400 | — | — |
| 2025-04-24 | $1.00 | $1.00 | 366,000 | — | — |
| 2025-04-23 | $0.94 | $0.94 | 235,400 | — | — |
| 2025-04-22 | $0.94 | $0.94 | 224,200 | — | — |
| 2025-04-21 | $0.83 | $0.83 | 95,000 | — | — |
| 2025-04-17 | $0.84 | $0.84 | 45,600 | — | — |
| 2025-04-16 | $0.87 | $0.86 | 80,700 | — | — |
| 2025-04-15 | $0.84 | $0.84 | 62,600 | — | — |
| 2025-04-14 | $0.86 | $0.86 | 87,000 | — | — |
| 2025-04-11 | $0.78 | $0.78 | 78,100 | — | — |
| 2025-04-10 | $0.68 | $0.68 | 94,200 | — | — |
| 2025-04-09 | $0.67 | $0.67 | 196,900 | — | — |
| 2025-04-08 | $0.67 | $0.67 | 364,200 | — | — |
| 2025-04-07 | $0.61 | $0.61 | 141,500 | — | — |
| 2025-04-04 | $0.60 | $0.60 | 478,400 | — | — |
| 2025-04-03 | $0.72 | $0.72 | 2,024,800 | — | — |
| 2025-04-02 | $0.68 | $0.68 | 440,400 | — | — |
| 2025-04-01 | $0.55 | $0.55 | 209,300 | — | — |
| 2025-03-31 | $0.61 | $0.61 | 194,200 | — | — |
| 2025-03-28 | $0.66 | $0.66 | 104,000 | — | — |
| 2025-03-27 | $0.74 | $0.74 | 101,100 | — | — |
| 2025-03-26 | $0.79 | $0.79 | 84,400 | — | — |
| 2025-03-25 | $0.87 | $0.86 | 217,100 | — | — |
| 2025-03-24 | $0.76 | $0.76 | 91,700 | — | — |
| 2025-03-21 | $0.77 | $0.77 | 60,600 | — | — |
| 2025-03-20 | $0.77 | $0.77 | 27,000 | — | — |
| 2025-03-19 | $0.82 | $0.82 | 46,400 | — | — |
| 2025-03-18 | $0.80 | $0.80 | 37,700 | — | — |
| 2025-03-17 | $0.84 | $0.84 | 77,500 | — | — |
| 2025-03-14 | $0.71 | $0.71 | 129,900 | — | — |
| 2025-03-13 | $0.65 | $0.65 | 41,600 | — | — |
| 2025-03-12 | $0.69 | $0.69 | 13,000 | — | — |
| 2025-03-11 | $0.71 | $0.71 | 131,200 | — | — |
| 2025-03-10 | $0.77 | $0.77 | 38,900 | — | — |
| 2025-03-07 | $0.80 | $0.80 | 53,200 | — | — |
| 2025-03-06 | $0.83 | $0.83 | 38,000 | — | — |
| 2025-03-05 | $0.84 | $0.84 | 33,000 | — | — |
| 2025-03-04 | $0.84 | $0.84 | 73,500 | — | — |
| 2025-03-03 | $0.83 | $0.83 | 61,000 | — | — |
| 2025-02-28 | $0.89 | $0.89 | 77,200 | — | — |
| 2025-02-27 | $0.81 | $0.81 | 56,800 | — | — |
| 2025-02-26 | $0.85 | $0.85 | 85,500 | — | — |
| 2025-02-25 | $0.82 | $0.82 | 135,400 | — | — |
| 2025-02-24 | $0.83 | $0.83 | 81,200 | — | — |
| 2025-02-21 | $0.81 | $0.81 | 90,000 | — | — |
| 2025-02-20 | $0.79 | $0.79 | 519,200 | — | — |
| 2025-02-19 | $0.84 | $0.84 | 95,200 | — | — |
| 2025-02-18 | $0.83 | $0.83 | 96,000 | — | — |
| 2025-02-14 | $0.82 | $0.82 | 41,700 | — | — |
| 2025-02-13 | $0.81 | $0.81 | 171,100 | — | — |
| 2025-02-12 | $0.80 | $0.80 | 138,500 | — | — |
| 2025-02-11 | $0.78 | $0.78 | 251,600 | — | — |
| 2025-02-10 | $0.84 | $0.84 | 140,200 | — | — |
| 2025-02-07 | $0.87 | $0.87 | 86,100 | — | — |
| 2025-02-06 | $0.90 | $0.90 | 106,700 | — | — |
| 2025-02-05 | $0.96 | $0.96 | 101,600 | — | — |
| 2025-02-04 | $0.88 | $0.88 | 90,600 | — | — |
| 2025-02-03 | $0.87 | $0.87 | 40,900 | — | — |
| 2025-01-31 | $0.91 | $0.91 | 92,000 | — | — |
| 2025-01-30 | $0.96 | $0.96 | 178,500 | — | — |
| 2025-01-29 | $0.82 | $0.82 | 367,100 | — | — |
| 2025-01-28 | $0.85 | $0.85 | 322,700 | — | — |
| 2025-01-27 | $0.91 | $0.91 | 36,200 | — | — |
| 2025-01-24 | $0.90 | $0.90 | 59,600 | — | — |
| 2025-01-23 | $0.91 | $0.91 | 148,400 | — | — |
| 2025-01-22 | $0.94 | $0.94 | 111,800 | — | — |
| 2025-01-21 | $0.97 | $0.97 | 166,000 | — | — |
| 2025-01-17 | $1.01 | $1.01 | 259,900 | — | — |
| 2025-01-16 | $0.98 | $0.98 | 221,500 | — | — |
| 2025-01-15 | $0.98 | $0.98 | 689,600 | — | — |
| 2025-01-14 | $0.99 | $0.99 | 487,400 | — | — |
| 2025-01-13 | $1.03 | $1.03 | 366,500 | — | — |
| 2025-01-10 | $1.08 | $1.08 | 275,000 | — | — |
| 2025-01-08 | $1.21 | $1.21 | 795,800 | — | — |
| 2025-01-07 | $1.09 | $1.09 | 143,000 | — | — |
| 2025-01-06 | $1.17 | $1.17 | 122,700 | — | — |
| 2025-01-03 | $1.25 | $1.25 | 167,800 | — | — |
| 2025-01-02 | $1.19 | $1.19 | 498,600 | — | — |