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
- 2021-07-01 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 | $0.98 | $0.98 | 346,800 | — | — |
| 2025-12-30 | $0.98 | $0.98 | 423,300 | — | — |
| 2025-12-29 | $0.99 | $0.99 | 406,000 | — | — |
| 2025-12-26 | $1.04 | $1.04 | 314,000 | — | — |
| 2025-12-24 | $1.04 | $1.04 | 512,200 | — | — |
| 2025-12-23 | $0.98 | $0.98 | 478,500 | — | — |
| 2025-12-22 | $1.03 | $1.03 | 299,400 | — | — |
| 2025-12-19 | $1.08 | $1.08 | 300,600 | — | — |
| 2025-12-18 | $1.11 | $1.11 | 372,600 | — | — |
| 2025-12-17 | $1.06 | $1.06 | 484,000 | — | — |
| 2025-12-16 | $1.08 | $1.08 | 969,800 | — | — |
| 2025-12-15 | $0.97 | $0.97 | 956,500 | — | — |
| 2025-12-12 | $1.03 | $1.03 | 390,400 | — | — |
| 2025-12-11 | $1.08 | $1.08 | 466,700 | — | — |
| 2025-12-10 | $1.13 | $1.13 | 234,200 | — | — |
| 2025-12-09 | $1.12 | $1.12 | 397,900 | — | — |
| 2025-12-08 | $1.08 | $1.08 | 570,400 | — | — |
| 2025-12-05 | $1.15 | $1.15 | 605,300 | — | — |
| 2025-12-04 | $1.13 | $1.13 | 601,400 | — | — |
| 2025-12-03 | $1.31 | $1.31 | 759,700 | — | — |
| 2025-12-02 | $1.32 | $1.32 | 185,700 | — | — |
| 2025-12-01 | $1.42 | $1.42 | 297,000 | — | — |
| 2025-11-28 | $1.30 | $1.30 | 117,500 | — | — |
| 2025-11-26 | $1.29 | $1.29 | 349,400 | — | — |
| 2025-11-25 | $1.24 | $1.24 | 119,300 | — | — |
| 2025-11-24 | $1.19 | $1.19 | 273,100 | — | — |
| 2025-11-21 | $1.28 | $1.28 | 464,100 | — | — |
| 2025-11-20 | $1.15 | $1.15 | 254,900 | — | — |
| 2025-11-19 | $1.10 | $1.10 | 276,300 | — | — |
| 2025-11-18 | $1.12 | $1.12 | 321,100 | — | — |
| 2025-11-17 | $1.12 | $1.12 | 381,900 | — | — |
| 2025-11-14 | $1.26 | $1.26 | 695,100 | — | — |
| 2025-11-13 | $1.39 | $1.39 | 1,771,000 | — | — |
| 2025-11-12 | $1.15 | $1.15 | 258,000 | — | — |
| 2025-11-11 | $1.14 | $1.14 | 120,600 | — | — |
| 2025-11-10 | $1.15 | $1.15 | 156,600 | — | — |
| 2025-11-07 | $1.20 | $1.20 | 202,500 | — | — |
| 2025-11-06 | $1.18 | $1.18 | 331,200 | — | — |
| 2025-11-05 | $1.31 | $1.31 | 264,300 | — | — |
| 2025-11-04 | $1.26 | $1.26 | 298,000 | — | — |
| 2025-11-03 | $1.22 | $1.22 | 242,100 | — | — |
| 2025-10-31 | $1.25 | $1.25 | 377,500 | — | — |
| 2025-10-30 | $1.30 | $1.30 | 233,200 | — | — |
| 2025-10-29 | $1.35 | $1.35 | 286,100 | — | — |
| 2025-10-28 | $1.44 | $1.44 | 759,700 | — | — |
| 2025-10-27 | $1.40 | $1.40 | 932,000 | — | — |
| 2025-10-24 | $1.40 | $1.40 | 482,100 | — | — |
| 2025-10-23 | $1.47 | $1.47 | 258,900 | — | — |
| 2025-10-22 | $1.47 | $1.47 | 289,400 | — | — |
| 2025-10-21 | $1.50 | $1.50 | 810,700 | — | — |
| 2025-10-20 | $1.44 | $1.44 | 229,700 | — | — |
| 2025-10-17 | $1.46 | $1.46 | 331,000 | — | — |
| 2025-10-16 | $1.46 | $1.46 | 743,100 | — | — |
| 2025-10-15 | $1.46 | $1.46 | 485,500 | — | — |
| 2025-10-14 | $1.53 | $1.53 | 878,300 | — | — |
| 2025-10-13 | $1.53 | $1.53 | 442,800 | — | — |
| 2025-10-10 | $1.50 | $1.50 | 537,500 | — | — |
| 2025-10-09 | $1.60 | $1.60 | 507,300 | — | — |
| 2025-10-08 | $1.58 | $1.58 | 514,700 | — | — |
| 2025-10-07 | $1.60 | $1.60 | 777,400 | — | — |
| 2025-10-06 | $1.72 | $1.72 | 336,700 | — | — |
| 2025-10-03 | $1.75 | $1.75 | 265,900 | — | — |
| 2025-10-02 | $1.74 | $1.74 | 292,800 | — | — |
| 2025-10-01 | $1.67 | $1.67 | 922,500 | — | — |
| 2025-09-30 | $1.75 | $1.75 | 272,400 | — | — |
| 2025-09-29 | $1.75 | $1.75 | 255,200 | — | — |
| 2025-09-26 | $1.77 | $1.77 | 312,700 | — | — |
| 2025-09-25 | $1.74 | $1.74 | 429,900 | — | — |
| 2025-09-24 | $1.87 | $1.87 | 493,200 | — | — |
| 2025-09-23 | $1.90 | $1.90 | 482,000 | — | — |
| 2025-09-22 | $1.81 | $1.81 | 357,000 | — | — |
| 2025-09-19 | $1.81 | $1.81 | 1,574,500 | — | — |
| 2025-09-18 | $1.87 | $1.87 | 850,300 | — | — |
| 2025-09-17 | $1.85 | $1.85 | 463,200 | — | — |
| 2025-09-16 | $1.83 | $1.83 | 504,700 | — | — |
| 2025-09-15 | $1.84 | $1.84 | 1,057,500 | — | — |
| 2025-09-12 | $1.91 | $1.91 | 554,000 | — | — |
| 2025-09-11 | $1.93 | $1.93 | 1,701,400 | — | — |
| 2025-09-10 | $1.81 | $1.81 | 1,393,900 | — | — |
| 2025-09-09 | $1.90 | $1.90 | 1,990,900 | — | — |
| 2025-09-08 | $1.65 | $1.65 | 1,693,300 | — | — |
| 2025-09-05 | $1.78 | $1.78 | 6,192,400 | — | — |
| 2025-09-04 | $2.38 | $2.38 | 1,126,900 | — | — |
| 2025-09-03 | $2.36 | $2.36 | 499,800 | — | — |
| 2025-09-02 | $2.24 | $2.24 | 349,200 | — | — |
| 2025-08-29 | $2.18 | $2.18 | 184,000 | — | — |
| 2025-08-28 | $2.19 | $2.19 | 365,700 | — | — |
| 2025-08-27 | $2.21 | $2.21 | 211,000 | — | — |
| 2025-08-26 | $2.18 | $2.18 | 344,100 | — | — |
| 2025-08-25 | $2.18 | $2.18 | 493,700 | — | — |
| 2025-08-22 | $2.28 | $2.28 | 637,100 | — | — |
| 2025-08-21 | $2.25 | $2.25 | 213,800 | — | — |
| 2025-08-20 | $2.22 | $2.22 | 215,200 | — | — |
| 2025-08-19 | $2.22 | $2.22 | 356,500 | — | — |
| 2025-08-18 | $2.25 | $2.25 | 681,300 | — | — |
| 2025-08-15 | $2.15 | $2.15 | 401,000 | — | — |
| 2025-08-14 | $2.17 | $2.17 | 591,500 | — | — |
| 2025-08-13 | $2.16 | $2.16 | 804,400 | — | — |
| 2025-08-12 | $2.14 | $2.14 | 1,088,300 | — | — |
| 2025-08-11 | $2.14 | $2.14 | 570,800 | — | — |
| 2025-08-08 | $2.11 | $2.11 | 378,400 | — | — |
| 2025-08-07 | $2.14 | $2.14 | 565,400 | — | — |
| 2025-08-06 | $2.22 | $2.22 | 620,600 | — | — |
| 2025-08-05 | $2.33 | $2.33 | 536,300 | — | — |
| 2025-08-04 | $2.56 | $2.56 | 392,200 | — | — |
| 2025-08-01 | $2.50 | $2.50 | 620,500 | — | — |
| 2025-07-31 | $2.49 | $2.49 | 595,800 | — | — |
| 2025-07-30 | $2.51 | $2.51 | 658,300 | — | — |
| 2025-07-29 | $2.62 | $2.62 | 655,800 | — | — |
| 2025-07-28 | $2.64 | $2.64 | 442,900 | — | — |
| 2025-07-25 | $2.69 | $2.69 | 449,800 | — | — |
| 2025-07-24 | $2.70 | $2.70 | 516,200 | — | — |
| 2025-07-23 | $2.81 | $2.81 | 444,700 | — | — |
| 2025-07-22 | $2.78 | $2.78 | 603,300 | — | — |
| 2025-07-21 | $2.71 | $2.71 | 449,000 | — | — |
| 2025-07-18 | $2.72 | $2.72 | 271,100 | — | — |
| 2025-07-17 | $2.74 | $2.74 | 330,200 | — | — |
| 2025-07-16 | $2.75 | $2.75 | 527,100 | — | — |
| 2025-07-15 | $2.79 | $2.79 | 585,100 | — | — |
| 2025-07-14 | $2.93 | $2.93 | 938,200 | — | — |
| 2025-07-11 | $3.04 | $3.04 | 668,000 | — | — |
| 2025-07-10 | $2.98 | $2.98 | 711,000 | — | — |
| 2025-07-09 | $2.73 | $2.73 | 501,200 | — | — |
| 2025-07-08 | $2.70 | $2.70 | 772,200 | — | — |
| 2025-07-07 | $2.79 | $2.79 | 823,100 | — | — |
| 2025-07-03 | $2.90 | $2.90 | 886,300 | — | — |
| 2025-07-02 | $2.76 | $2.76 | 869,600 | — | — |
| 2025-07-01 | $2.78 | $2.78 | 1,249,400 | — | — |
| 2025-06-30 | $2.95 | $2.95 | 795,200 | — | — |
| 2025-06-27 | $3.10 | $3.10 | 2,201,300 | — | — |
| 2025-06-26 | $3.27 | $3.27 | 2,308,000 | — | — |
| 2025-06-25 | $3.15 | $3.15 | 9,227,600 | — | — |
| 2025-06-24 | $5.10 | $5.10 | 326,600 | — | — |
| 2025-06-23 | $5.08 | $5.08 | 108,700 | — | — |
| 2025-06-20 | $5.09 | $5.09 | 149,200 | — | — |
| 2025-06-18 | $5.12 | $5.12 | 151,000 | — | — |
| 2025-06-17 | $4.90 | $4.90 | 148,600 | — | — |
| 2025-06-16 | $5.06 | $5.06 | 153,800 | — | — |
| 2025-06-13 | $5.10 | $5.10 | 242,400 | — | — |
| 2025-06-12 | $4.95 | $4.95 | 192,800 | — | — |
| 2025-06-11 | $4.84 | $4.84 | 194,700 | — | — |
| 2025-06-10 | $4.96 | $4.96 | 172,400 | — | — |
| 2025-06-09 | $4.91 | $4.91 | 188,800 | — | — |
| 2025-06-06 | $4.93 | $4.93 | 714,600 | — | — |
| 2025-06-05 | $4.98 | $4.98 | 366,800 | — | — |
| 2025-06-04 | $5.09 | $5.09 | 240,700 | — | — |
| 2025-06-03 | $5.24 | $5.24 | 203,400 | — | — |
| 2025-06-02 | $5.35 | $5.35 | 254,400 | — | — |
| 2025-05-30 | $5.16 | $5.16 | 156,600 | — | — |
| 2025-05-29 | $5.13 | $5.13 | 241,600 | — | — |
| 2025-05-28 | $5.08 | $5.08 | 147,400 | — | — |
| 2025-05-27 | $5.19 | $5.19 | 167,300 | — | — |
| 2025-05-23 | $5.15 | $5.15 | 450,600 | — | — |
| 2025-05-22 | $5.30 | $5.30 | 320,700 | — | — |
| 2025-05-21 | $5.53 | $5.53 | 282,500 | — | — |
| 2025-05-20 | $5.68 | $5.68 | 355,900 | — | — |
| 2025-05-19 | $5.82 | $5.82 | 130,100 | — | — |
| 2025-05-16 | $5.81 | $5.81 | 155,400 | — | — |
| 2025-05-15 | $5.58 | $5.58 | 184,700 | — | — |
| 2025-05-14 | $5.80 | $5.80 | 111,100 | — | — |
| 2025-05-13 | $5.74 | $5.74 | 272,300 | — | — |
| 2025-05-12 | $5.56 | $5.56 | 220,300 | — | — |
| 2025-05-09 | $5.41 | $5.41 | 147,300 | — | — |
| 2025-05-08 | $5.46 | $5.46 | 173,200 | — | — |
| 2025-05-07 | $5.25 | $5.25 | 191,800 | — | — |
| 2025-05-06 | $5.40 | $5.40 | 297,000 | — | — |
| 2025-05-05 | $5.69 | $5.69 | 188,600 | — | — |
| 2025-05-02 | $6.46 | $6.46 | 689,400 | — | — |
| 2025-05-01 | $6.35 | $6.35 | 506,000 | — | — |
| 2025-04-30 | $6.35 | $6.35 | 124,500 | — | — |
| 2025-04-29 | $6.35 | $6.35 | 166,700 | — | — |
| 2025-04-28 | $6.14 | $6.14 | 135,500 | — | — |
| 2025-04-25 | $6.10 | $6.10 | 219,700 | — | — |
| 2025-04-24 | $6.02 | $6.02 | 183,700 | — | — |
| 2025-04-23 | $5.78 | $5.78 | 149,900 | — | — |
| 2025-04-22 | $5.46 | $5.46 | 285,600 | — | — |
| 2025-04-21 | $5.34 | $5.34 | 131,800 | — | — |
| 2025-04-17 | $5.50 | $5.50 | 247,800 | — | — |
| 2025-04-16 | $5.85 | $5.85 | 288,500 | — | — |
| 2025-04-15 | $5.53 | $5.53 | 169,800 | — | — |
| 2025-04-14 | $5.23 | $5.23 | 123,100 | — | — |
| 2025-04-11 | $5.25 | $5.25 | 118,000 | — | — |
| 2025-04-10 | $5.17 | $5.17 | 124,200 | — | — |
| 2025-04-09 | $5.11 | $5.11 | 496,800 | — | — |
| 2025-04-08 | $4.59 | $4.59 | 213,900 | — | — |
| 2025-04-07 | $4.78 | $4.78 | 218,300 | — | — |
| 2025-04-04 | $4.74 | $4.74 | 440,400 | — | — |
| 2025-04-03 | $4.80 | $4.80 | 460,500 | — | — |
| 2025-04-02 | $5.53 | $5.53 | 391,100 | — | — |
| 2025-04-01 | $5.35 | $5.35 | 189,800 | — | — |
| 2025-03-31 | $5.48 | $5.48 | 167,300 | — | — |
| 2025-03-28 | $5.32 | $5.32 | 218,600 | — | — |
| 2025-03-27 | $5.74 | $5.74 | 474,900 | — | — |
| 2025-03-26 | $5.44 | $5.44 | 598,800 | — | — |
| 2025-03-25 | $5.60 | $5.60 | 468,900 | — | — |
| 2025-03-24 | $5.95 | $5.95 | 469,600 | — | — |
| 2025-03-21 | $5.75 | $5.75 | 688,300 | — | — |
| 2025-03-20 | $5.53 | $5.53 | 290,600 | — | — |
| 2025-03-19 | $5.60 | $5.60 | 360,100 | — | — |
| 2025-03-18 | $5.58 | $5.58 | 193,500 | — | — |
| 2025-03-17 | $5.44 | $5.44 | 151,500 | — | — |
| 2025-03-14 | $5.03 | $5.03 | 199,400 | — | — |
| 2025-03-13 | $4.79 | $4.79 | 277,300 | — | — |
| 2025-03-12 | $5.08 | $5.08 | 168,800 | — | — |
| 2025-03-11 | $5.11 | $5.11 | 273,800 | — | — |
| 2025-03-10 | $5.77 | $5.77 | 444,300 | — | — |
| 2025-03-07 | $6.27 | $6.27 | 237,800 | — | — |
| 2025-03-06 | $6.17 | $6.17 | 221,700 | — | — |
| 2025-03-05 | $6.04 | $6.04 | 265,800 | — | — |
| 2025-03-04 | $5.79 | $5.79 | 295,400 | — | — |
| 2025-03-03 | $6.08 | $6.08 | 317,300 | — | — |
| 2025-02-28 | $6.00 | $6.00 | 275,200 | — | — |
| 2025-02-27 | $5.89 | $5.89 | 288,300 | — | — |
| 2025-02-26 | $6.11 | $6.11 | 304,400 | — | — |
| 2025-02-25 | $6.11 | $6.11 | 243,900 | — | — |
| 2025-02-24 | $6.10 | $6.10 | 221,800 | — | — |
| 2025-02-21 | $6.02 | $6.02 | 463,100 | — | — |
| 2025-02-20 | $6.21 | $6.21 | 311,500 | — | — |
| 2025-02-19 | $6.23 | $6.23 | 379,800 | — | — |
| 2025-02-18 | $6.21 | $6.21 | 361,500 | — | — |
| 2025-02-14 | $6.31 | $6.31 | 155,800 | — | — |
| 2025-02-13 | $6.34 | $6.34 | 425,900 | — | — |
| 2025-02-12 | $6.31 | $6.31 | 393,500 | — | — |
| 2025-02-11 | $6.39 | $6.39 | 275,100 | — | — |
| 2025-02-10 | $6.34 | $6.34 | 199,100 | — | — |
| 2025-02-07 | $6.41 | $6.41 | 209,600 | — | — |
| 2025-02-06 | $6.37 | $6.37 | 237,800 | — | — |
| 2025-02-05 | $6.43 | $6.43 | 1,187,500 | — | — |
| 2025-02-04 | $6.68 | $6.68 | 205,500 | — | — |
| 2025-02-03 | $6.60 | $6.60 | 479,300 | — | — |
| 2025-01-31 | $7.06 | $7.06 | 431,300 | — | — |
| 2025-01-30 | $6.71 | $6.71 | 542,000 | — | — |
| 2025-01-29 | $6.54 | $6.54 | 329,900 | — | — |
| 2025-01-28 | $6.64 | $6.64 | 194,300 | — | — |
| 2025-01-27 | $6.44 | $6.44 | 235,000 | — | — |
| 2025-01-24 | $6.52 | $6.52 | 267,600 | — | — |
| 2025-01-23 | $6.56 | $6.56 | 230,900 | — | — |
| 2025-01-22 | $6.41 | $6.41 | 233,800 | — | — |
| 2025-01-21 | $6.27 | $6.27 | 340,700 | — | — |
| 2025-01-17 | $6.27 | $6.27 | 286,900 | — | — |
| 2025-01-16 | $6.00 | $6.00 | 279,700 | — | — |
| 2025-01-15 | $6.02 | $6.02 | 290,600 | — | — |
| 2025-01-14 | $5.85 | $5.85 | 257,000 | — | — |
| 2025-01-13 | $5.72 | $5.72 | 206,800 | — | — |
| 2025-01-10 | $5.67 | $5.67 | 302,800 | — | — |
| 2025-01-08 | $5.86 | $5.86 | 177,000 | — | — |
| 2025-01-07 | $5.67 | $5.67 | 197,200 | — | — |
| 2025-01-06 | $5.66 | $5.66 | 324,100 | — | — |
| 2025-01-03 | $5.68 | $5.68 | 271,300 | — | — |
| 2025-01-02 | $5.28 | $5.28 | 460,900 | — | — |