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
- 2021-07-23 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 | $1.59 | $1.59 | 1,249,400 | — | — |
| 2025-12-30 | $1.59 | $1.59 | 1,117,500 | — | — |
| 2025-12-29 | $1.65 | $1.65 | 1,107,800 | — | — |
| 2025-12-26 | $1.70 | $1.70 | 780,200 | — | — |
| 2025-12-24 | $1.72 | $1.72 | 333,000 | — | — |
| 2025-12-23 | $1.66 | $1.66 | 891,800 | — | — |
| 2025-12-22 | $1.72 | $1.72 | 689,800 | — | — |
| 2025-12-19 | $1.68 | $1.68 | 1,865,700 | — | — |
| 2025-12-18 | $1.63 | $1.63 | 1,098,100 | — | — |
| 2025-12-17 | $1.62 | $1.62 | 956,200 | — | — |
| 2025-12-16 | $1.69 | $1.69 | 1,029,500 | — | — |
| 2025-12-15 | $1.71 | $1.71 | 1,182,100 | — | — |
| 2025-12-12 | $1.79 | $1.79 | 1,136,100 | — | — |
| 2025-12-11 | $1.86 | $1.86 | 1,055,300 | — | — |
| 2025-12-10 | $1.90 | $1.90 | 929,700 | — | — |
| 2025-12-09 | $1.87 | $1.87 | 719,400 | — | — |
| 2025-12-08 | $1.89 | $1.89 | 1,022,200 | — | — |
| 2025-12-05 | $1.90 | $1.90 | 726,600 | — | — |
| 2025-12-04 | $1.94 | $1.94 | 954,200 | — | — |
| 2025-12-03 | $1.86 | $1.86 | 808,200 | — | — |
| 2025-12-02 | $1.76 | $1.76 | 942,200 | — | — |
| 2025-12-01 | $1.77 | $1.77 | 1,161,500 | — | — |
| 2025-11-28 | $1.94 | $1.94 | 407,400 | — | — |
| 2025-11-26 | $1.88 | $1.88 | 797,600 | — | — |
| 2025-11-25 | $1.87 | $1.87 | 1,074,600 | — | — |
| 2025-11-24 | $1.87 | $1.87 | 1,004,400 | — | — |
| 2025-11-21 | $1.75 | $1.75 | 1,186,500 | — | — |
| 2025-11-20 | $1.75 | $1.75 | 1,533,200 | — | — |
| 2025-11-19 | $1.82 | $1.82 | 924,100 | — | — |
| 2025-11-18 | $1.87 | $1.87 | 1,196,700 | — | — |
| 2025-11-17 | $1.89 | $1.89 | 1,353,100 | — | — |
| 2025-11-14 | $1.99 | $1.99 | 1,379,400 | — | — |
| 2025-11-13 | $1.99 | $1.99 | 1,922,100 | — | — |
| 2025-11-12 | $2.26 | $2.26 | 1,492,700 | — | — |
| 2025-11-11 | $2.24 | $2.24 | 1,493,300 | — | — |
| 2025-11-10 | $2.07 | $2.07 | 1,993,700 | — | — |
| 2025-11-07 | $2.09 | $2.09 | 2,962,000 | — | — |
| 2025-11-06 | $2.14 | $2.14 | 1,851,600 | — | — |
| 2025-11-05 | $2.19 | $2.19 | 2,121,600 | — | — |
| 2025-11-04 | $2.17 | $2.17 | 5,149,900 | — | — |
| 2025-11-03 | $2.43 | $2.43 | 68,354,900 | — | — |
| 2025-10-31 | $2.42 | $2.42 | 564,400 | — | — |
| 2025-10-30 | $2.32 | $2.32 | 474,500 | — | — |
| 2025-10-29 | $2.37 | $2.37 | 532,700 | — | — |
| 2025-10-28 | $2.47 | $2.47 | 615,600 | — | — |
| 2025-10-27 | $2.45 | $2.45 | 838,500 | — | — |
| 2025-10-24 | $2.49 | $2.49 | 656,700 | — | — |
| 2025-10-23 | $2.50 | $2.50 | 377,100 | — | — |
| 2025-10-22 | $2.53 | $2.53 | 1,421,100 | — | — |
| 2025-10-21 | $2.84 | $2.84 | 1,132,100 | — | — |
| 2025-10-20 | $2.82 | $2.82 | 1,174,100 | — | — |
| 2025-10-17 | $2.63 | $2.63 | 668,900 | — | — |
| 2025-10-16 | $2.67 | $2.67 | 951,200 | — | — |
| 2025-10-15 | $2.84 | $2.84 | 1,963,100 | — | — |
| 2025-10-14 | $2.44 | $2.44 | 1,030,500 | — | — |
| 2025-10-13 | $2.38 | $2.38 | 767,300 | — | — |
| 2025-10-10 | $2.49 | $2.49 | 1,711,700 | — | — |
| 2025-10-09 | $2.75 | $2.75 | 1,482,200 | — | — |
| 2025-10-08 | $2.68 | $2.68 | 2,722,800 | — | — |
| 2025-10-07 | $2.43 | $2.43 | 1,434,100 | — | — |
| 2025-10-06 | $2.34 | $2.34 | 817,400 | — | — |
| 2025-10-03 | $2.27 | $2.27 | 1,344,200 | — | — |
| 2025-10-02 | $2.23 | $2.23 | 1,386,400 | — | — |
| 2025-10-01 | $2.26 | $2.26 | 1,631,700 | — | — |
| 2025-09-30 | $2.33 | $2.33 | 1,162,200 | — | — |
| 2025-09-29 | $2.30 | $2.30 | 1,582,300 | — | — |
| 2025-09-26 | $2.13 | $2.13 | 1,585,100 | — | — |
| 2025-09-25 | $1.93 | $1.93 | 1,263,000 | — | — |
| 2025-09-24 | $2.13 | $2.13 | 2,177,100 | — | — |
| 2025-09-23 | $1.86 | $1.86 | 902,500 | — | — |
| 2025-09-22 | $1.93 | $1.93 | 1,359,300 | — | — |
| 2025-09-19 | $1.69 | $1.69 | 1,102,400 | — | — |
| 2025-09-18 | $1.78 | $1.78 | 1,975,700 | — | — |
| 2025-09-17 | $1.72 | $1.72 | 1,009,800 | — | — |
| 2025-09-16 | $1.80 | $1.80 | 1,063,100 | — | — |
| 2025-09-15 | $1.83 | $1.83 | 419,600 | — | — |
| 2025-09-12 | $1.80 | $1.80 | 578,300 | — | — |
| 2025-09-11 | $1.91 | $1.91 | 580,400 | — | — |
| 2025-09-10 | $1.78 | $1.78 | 397,100 | — | — |
| 2025-09-09 | $1.84 | $1.84 | 444,400 | — | — |
| 2025-09-08 | $1.81 | $1.81 | 456,800 | — | — |
| 2025-09-05 | $1.87 | $1.87 | 482,100 | — | — |
| 2025-09-04 | $1.85 | $1.85 | 543,800 | — | — |
| 2025-09-03 | $1.89 | $1.89 | 383,200 | — | — |
| 2025-09-02 | $1.88 | $1.88 | 500,000 | — | — |
| 2025-08-29 | $1.87 | $1.87 | 486,500 | — | — |
| 2025-08-28 | $1.94 | $1.94 | 958,700 | — | — |
| 2025-08-27 | $1.98 | $1.98 | 1,304,600 | — | — |
| 2025-08-26 | $2.00 | $2.00 | 891,700 | — | — |
| 2025-08-25 | $1.88 | $1.88 | 542,300 | — | — |
| 2025-08-22 | $1.85 | $1.85 | 1,397,700 | — | — |
| 2025-08-21 | $1.84 | $1.84 | 564,200 | — | — |
| 2025-08-20 | $1.80 | $1.80 | 474,300 | — | — |
| 2025-08-19 | $1.77 | $1.77 | 890,000 | — | — |
| 2025-08-18 | $1.87 | $1.87 | 1,375,800 | — | — |
| 2025-08-15 | $1.98 | $1.98 | 1,109,000 | — | — |
| 2025-08-14 | $2.00 | $2.00 | 1,277,800 | — | — |
| 2025-08-13 | $1.95 | $1.95 | 1,490,400 | — | — |
| 2025-08-12 | $1.79 | $1.79 | 714,200 | — | — |
| 2025-08-11 | $1.71 | $1.71 | 644,500 | — | — |
| 2025-08-08 | $1.73 | $1.73 | 658,700 | — | — |
| 2025-08-07 | $1.81 | $1.81 | 1,143,000 | — | — |
| 2025-08-06 | $1.88 | $1.88 | 1,426,400 | — | — |
| 2025-08-05 | $2.04 | $2.04 | 1,176,300 | — | — |
| 2025-08-04 | $2.10 | $2.10 | 992,300 | — | — |
| 2025-08-01 | $1.95 | $1.95 | 1,252,300 | — | — |
| 2025-07-31 | $2.03 | $2.03 | 1,449,200 | — | — |
| 2025-07-30 | $2.05 | $2.05 | 1,663,600 | — | — |
| 2025-07-29 | $1.96 | $1.96 | 3,556,400 | — | — |
| 2025-07-28 | $2.29 | $2.29 | 1,804,600 | — | — |
| 2025-07-25 | $2.28 | $2.28 | 1,755,400 | — | — |
| 2025-07-24 | $2.37 | $2.37 | 2,090,000 | — | — |
| 2025-07-23 | $2.48 | $2.48 | 3,027,100 | — | — |
| 2025-07-22 | $2.37 | $2.37 | 2,480,700 | — | — |
| 2025-07-21 | $2.07 | $2.07 | 2,558,700 | — | — |
| 2025-07-18 | $2.05 | $2.05 | 2,979,800 | — | — |
| 2025-07-17 | $1.83 | $1.83 | 1,640,100 | — | — |
| 2025-07-16 | $1.83 | $1.83 | 1,731,800 | — | — |
| 2025-07-15 | $1.61 | $1.61 | 1,158,000 | — | — |
| 2025-07-14 | $1.70 | $1.70 | 1,626,200 | — | — |
| 2025-07-11 | $1.63 | $1.63 | 1,157,200 | — | — |
| 2025-07-10 | $1.74 | $1.74 | 1,620,800 | — | — |
| 2025-07-09 | $1.75 | $1.75 | 2,285,600 | — | — |
| 2025-07-08 | $1.60 | $1.60 | 2,573,100 | — | — |
| 2025-07-07 | $1.39 | $1.39 | 1,642,700 | — | — |
| 2025-07-03 | $1.37 | $1.37 | 746,500 | — | — |
| 2025-07-02 | $1.37 | $1.37 | 1,515,800 | — | — |
| 2025-07-01 | $1.25 | $1.25 | 923,000 | — | — |
| 2025-06-30 | $1.26 | $1.26 | 853,500 | — | — |
| 2025-06-27 | $1.26 | $1.26 | 12,140,700 | — | — |
| 2025-06-26 | $1.35 | $1.35 | 1,368,000 | — | — |
| 2025-06-25 | $1.42 | $1.42 | 930,500 | — | — |
| 2025-06-24 | $1.41 | $1.41 | 1,086,700 | — | — |
| 2025-06-23 | $1.32 | $1.32 | 1,320,000 | — | — |
| 2025-06-20 | $1.34 | $1.34 | 2,077,300 | — | — |
| 2025-06-18 | $1.28 | $1.28 | 1,255,700 | — | — |
| 2025-06-17 | $1.16 | $1.16 | 1,206,800 | — | — |
| 2025-06-16 | $1.12 | $1.12 | 1,076,300 | — | — |
| 2025-06-13 | $1.11 | $1.11 | 1,163,500 | — | — |
| 2025-06-12 | $1.16 | $1.16 | 886,800 | — | — |
| 2025-06-11 | $1.18 | $1.18 | 1,032,200 | — | — |
| 2025-06-10 | $1.22 | $1.22 | 1,891,600 | — | — |
| 2025-06-09 | $1.27 | $1.27 | 1,117,600 | — | — |
| 2025-06-06 | $1.26 | $1.26 | 2,030,300 | — | — |
| 2025-06-05 | $1.09 | $1.09 | 446,500 | — | — |
| 2025-06-04 | $1.13 | $1.13 | 912,900 | — | — |
| 2025-06-03 | $1.05 | $1.05 | 1,255,200 | — | — |
| 2025-06-02 | $0.98 | $0.98 | 2,428,200 | — | — |
| 2025-05-30 | $1.06 | $1.06 | 1,260,700 | — | — |
| 2025-05-29 | $1.16 | $1.16 | 1,389,100 | — | — |
| 2025-05-28 | $1.12 | $1.12 | 1,566,400 | — | — |
| 2025-05-27 | $1.09 | $1.09 | 1,235,600 | — | — |
| 2025-05-23 | $1.02 | $1.02 | 458,300 | — | — |
| 2025-05-22 | $1.10 | $1.10 | 567,400 | — | — |
| 2025-05-21 | $1.02 | $1.02 | 817,900 | — | — |
| 2025-05-20 | $1.10 | $1.10 | 1,382,100 | — | — |
| 2025-05-19 | $1.05 | $1.05 | 1,099,100 | — | — |
| 2025-05-16 | $0.94 | $0.94 | 1,195,100 | — | — |
| 2025-05-15 | $0.84 | $0.84 | 701,600 | — | — |
| 2025-05-14 | $0.82 | $0.82 | 1,178,100 | — | — |
| 2025-05-13 | $0.78 | $0.78 | 797,500 | — | — |
| 2025-05-12 | $0.82 | $0.82 | 856,400 | — | — |
| 2025-05-09 | $0.77 | $0.77 | 932,800 | — | — |
| 2025-05-08 | $0.79 | $0.79 | 554,200 | — | — |
| 2025-05-07 | $0.76 | $0.76 | 453,400 | — | — |
| 2025-05-06 | $0.75 | $0.75 | 919,200 | — | — |
| 2025-05-05 | $0.86 | $0.86 | 470,600 | — | — |
| 2025-05-02 | $0.88 | $0.88 | 1,023,500 | — | — |
| 2025-05-01 | $0.80 | $0.80 | 772,100 | — | — |
| 2025-04-30 | $0.85 | $0.85 | 786,400 | — | — |
| 2025-04-29 | $0.85 | $0.85 | 1,195,000 | — | — |
| 2025-04-28 | $0.77 | $0.77 | 3,856,000 | — | — |
| 2025-04-25 | $0.77 | $0.77 | 1,431,200 | — | — |
| 2025-04-24 | $0.87 | $0.87 | 624,300 | — | — |
| 2025-04-23 | $0.84 | $0.84 | 949,700 | — | — |
| 2025-04-22 | $0.84 | $0.84 | 917,700 | — | — |
| 2025-04-21 | $0.80 | $0.80 | 1,252,000 | — | — |
| 2025-04-17 | $0.74 | $0.74 | 997,900 | — | — |
| 2025-04-16 | $0.73 | $0.73 | 915,800 | — | — |
| 2025-04-15 | $0.78 | $0.78 | 1,061,300 | — | — |
| 2025-04-14 | $0.80 | $0.80 | 958,900 | — | — |
| 2025-04-11 | $0.87 | $0.87 | 653,300 | — | — |
| 2025-04-10 | $0.86 | $0.86 | 835,500 | — | — |
| 2025-04-09 | $0.90 | $0.90 | 1,527,100 | — | — |
| 2025-04-08 | $0.79 | $0.79 | 978,800 | — | — |
| 2025-04-07 | $0.76 | $0.76 | 1,787,300 | — | — |
| 2025-04-04 | $0.77 | $0.77 | 1,010,900 | — | — |
| 2025-04-03 | $0.79 | $0.79 | 953,800 | — | — |
| 2025-04-02 | $0.86 | $0.86 | 1,316,800 | — | — |
| 2025-04-01 | $0.84 | $0.84 | 808,300 | — | — |
| 2025-03-31 | $0.91 | $0.91 | 1,156,400 | — | — |
| 2025-03-28 | $0.94 | $0.94 | 644,400 | — | — |
| 2025-03-27 | $0.99 | $0.99 | 1,332,300 | — | — |
| 2025-03-26 | $0.88 | $0.88 | 1,248,200 | — | — |
| 2025-03-25 | $0.96 | $0.96 | 1,907,500 | — | — |
| 2025-03-24 | $1.02 | $1.02 | 601,300 | — | — |
| 2025-03-21 | $1.04 | $1.04 | 1,140,800 | — | — |
| 2025-03-20 | $1.00 | $1.00 | 592,100 | — | — |
| 2025-03-19 | $0.95 | $0.95 | 738,300 | — | — |
| 2025-03-18 | $0.95 | $0.95 | 1,389,600 | — | — |
| 2025-03-17 | $1.02 | $1.02 | 986,400 | — | — |
| 2025-03-14 | $1.01 | $1.01 | 739,300 | — | — |
| 2025-03-13 | $0.99 | $0.99 | 1,323,000 | — | — |
| 2025-03-12 | $1.06 | $1.06 | 637,900 | — | — |
| 2025-03-11 | $1.07 | $1.07 | 1,023,200 | — | — |
| 2025-03-10 | $1.11 | $1.11 | 859,900 | — | — |
| 2025-03-07 | $1.16 | $1.16 | 555,600 | — | — |
| 2025-03-06 | $1.16 | $1.16 | 694,000 | — | — |
| 2025-03-05 | $1.15 | $1.15 | 1,059,700 | — | — |
| 2025-03-04 | $1.10 | $1.10 | 1,190,300 | — | — |
| 2025-03-03 | $1.07 | $1.07 | 1,393,200 | — | — |
| 2025-02-28 | $1.17 | $1.17 | 1,305,000 | — | — |
| 2025-02-27 | $1.16 | $1.16 | 970,400 | — | — |
| 2025-02-26 | $1.20 | $1.20 | 1,727,900 | — | — |
| 2025-02-25 | $1.24 | $1.24 | 1,130,000 | — | — |
| 2025-02-24 | $1.28 | $1.28 | 1,007,200 | — | — |
| 2025-02-21 | $1.31 | $1.31 | 784,300 | — | — |
| 2025-02-20 | $1.41 | $1.41 | 547,800 | — | — |
| 2025-02-19 | $1.43 | $1.43 | 993,400 | — | — |
| 2025-02-18 | $1.42 | $1.42 | 1,655,700 | — | — |
| 2025-02-14 | $1.35 | $1.35 | 1,184,800 | — | — |
| 2025-02-13 | $1.31 | $1.31 | 560,200 | — | — |
| 2025-02-12 | $1.29 | $1.29 | 633,800 | — | — |
| 2025-02-11 | $1.26 | $1.26 | 1,745,200 | — | — |
| 2025-02-10 | $1.32 | $1.32 | 845,000 | — | — |
| 2025-02-07 | $1.35 | $1.35 | 682,800 | — | — |
| 2025-02-06 | $1.42 | $1.42 | 920,500 | — | — |
| 2025-02-05 | $1.46 | $1.46 | 999,800 | — | — |
| 2025-02-04 | $1.40 | $1.40 | 1,156,100 | — | — |
| 2025-02-03 | $1.37 | $1.37 | 1,505,700 | — | — |
| 2025-01-31 | $1.43 | $1.43 | 3,666,300 | — | — |
| 2025-01-30 | $1.31 | $1.31 | 1,677,500 | — | — |
| 2025-01-29 | $1.34 | $1.34 | 2,692,300 | — | — |
| 2025-01-28 | $1.40 | $1.40 | 1,296,300 | — | — |
| 2025-01-27 | $1.48 | $1.48 | 1,196,000 | — | — |
| 2025-01-24 | $1.51 | $1.51 | 1,049,500 | — | — |
| 2025-01-23 | $1.52 | $1.52 | 1,225,300 | — | — |
| 2025-01-22 | $1.52 | $1.52 | 1,122,400 | — | — |
| 2025-01-21 | $1.52 | $1.52 | 1,371,400 | — | — |
| 2025-01-17 | $1.53 | $1.53 | 1,027,700 | — | — |
| 2025-01-16 | $1.54 | $1.54 | 877,800 | — | — |
| 2025-01-15 | $1.57 | $1.57 | 1,813,000 | — | — |
| 2025-01-14 | $1.56 | $1.56 | 1,832,800 | — | — |
| 2025-01-13 | $1.55 | $1.55 | 2,773,500 | — | — |
| 2025-01-10 | $1.64 | $1.64 | 2,086,600 | — | — |
| 2025-01-08 | $1.72 | $1.72 | 1,456,900 | — | — |
| 2025-01-07 | $1.87 | $1.87 | 1,747,100 | — | — |
| 2025-01-06 | $1.88 | $1.88 | 2,006,800 | — | — |
| 2025-01-03 | $1.72 | $1.72 | 782,200 | — | — |
| 2025-01-02 | $1.68 | $1.68 | 1,357,900 | — | — |