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
- 2020-12-17 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 | $0.88 | $0.88 | 821,100 | — | — |
| 2025-12-30 | $0.88 | $0.88 | 835,300 | — | — |
| 2025-12-29 | $0.89 | $0.89 | 473,600 | — | — |
| 2025-12-26 | $0.93 | $0.93 | 582,300 | — | — |
| 2025-12-24 | $0.92 | $0.92 | 422,800 | — | — |
| 2025-12-23 | $0.88 | $0.88 | 1,342,000 | — | — |
| 2025-12-22 | $0.88 | $0.88 | 549,000 | — | — |
| 2025-12-19 | $0.89 | $0.89 | 1,361,400 | — | — |
| 2025-12-18 | $0.94 | $0.94 | 449,900 | — | — |
| 2025-12-17 | $0.94 | $0.94 | 639,900 | — | — |
| 2025-12-16 | $0.92 | $0.92 | 1,125,300 | — | — |
| 2025-12-15 | $0.92 | $0.92 | 643,200 | — | — |
| 2025-12-12 | $0.92 | $0.92 | 760,100 | — | — |
| 2025-12-11 | $0.94 | $0.94 | 1,290,500 | — | — |
| 2025-12-10 | $0.98 | $0.98 | 1,153,600 | — | — |
| 2025-12-09 | $1.00 | $0.99 | 430,000 | — | — |
| 2025-12-08 | $1.01 | $1.01 | 413,000 | — | — |
| 2025-12-05 | $1.05 | $1.05 | 411,100 | — | — |
| 2025-12-04 | $1.05 | $1.05 | 662,400 | — | — |
| 2025-12-03 | $1.08 | $1.08 | 801,100 | — | — |
| 2025-12-02 | $0.96 | $0.96 | 242,100 | — | — |
| 2025-12-01 | $0.97 | $0.97 | 418,700 | — | — |
| 2025-11-28 | $1.03 | $1.03 | 337,900 | — | — |
| 2025-11-26 | $1.04 | $1.04 | 529,500 | — | — |
| 2025-11-25 | $1.02 | $1.02 | 389,000 | — | — |
| 2025-11-24 | $1.02 | $1.02 | 712,600 | — | — |
| 2025-11-21 | $0.97 | $0.97 | 1,022,700 | — | — |
| 2025-11-20 | $0.88 | $0.88 | 934,100 | — | — |
| 2025-11-19 | $0.92 | $0.92 | 1,053,400 | — | — |
| 2025-11-18 | $0.93 | $0.93 | 809,700 | — | — |
| 2025-11-17 | $0.96 | $0.96 | 860,800 | — | — |
| 2025-11-14 | $1.07 | $1.07 | 910,200 | — | — |
| 2025-11-13 | $1.04 | $1.04 | 972,500 | — | — |
| 2025-11-12 | $1.09 | $1.09 | 671,900 | — | — |
| 2025-11-11 | $1.10 | $1.10 | 1,805,600 | — | — |
| 2025-11-10 | $1.11 | $1.11 | 2,260,000 | — | — |
| 2025-11-07 | $1.11 | $1.11 | 1,016,900 | — | — |
| 2025-11-06 | $1.07 | $1.07 | 1,128,900 | — | — |
| 2025-11-05 | $1.08 | $1.08 | 623,600 | — | — |
| 2025-11-04 | $1.02 | $1.02 | 976,500 | — | — |
| 2025-11-03 | $1.03 | $1.03 | 1,555,700 | — | — |
| 2025-10-31 | $1.09 | $1.09 | 1,337,300 | — | — |
| 2025-10-30 | $1.05 | $1.05 | 1,097,300 | — | — |
| 2025-10-29 | $1.08 | $1.08 | 2,143,500 | — | — |
| 2025-10-28 | $1.14 | $1.14 | 1,394,900 | — | — |
| 2025-10-27 | $1.14 | $1.14 | 1,886,200 | — | — |
| 2025-10-24 | $1.18 | $1.18 | 2,175,300 | — | — |
| 2025-10-23 | $1.26 | $1.26 | 1,961,900 | — | — |
| 2025-10-22 | $1.27 | $1.27 | 4,647,500 | — | — |
| 2025-10-21 | $1.49 | $1.49 | 40,322,800 | — | — |
| 2025-10-20 | $1.20 | $1.20 | 18,223,400 | — | — |
| 2025-10-17 | $1.16 | $1.16 | 526,600 | — | — |
| 2025-10-16 | $1.22 | $1.22 | 312,300 | — | — |
| 2025-10-15 | $1.25 | $1.25 | 355,300 | — | — |
| 2025-10-14 | $1.30 | $1.30 | 425,400 | — | — |
| 2025-10-13 | $1.27 | $1.27 | 586,000 | — | — |
| 2025-10-10 | $1.15 | $1.15 | 3,664,100 | — | — |
| 2025-10-09 | $1.20 | $1.20 | 722,900 | — | — |
| 2025-10-08 | $1.26 | $1.26 | 374,300 | — | — |
| 2025-10-07 | $1.27 | $1.27 | 648,900 | — | — |
| 2025-10-06 | $1.24 | $1.24 | 3,399,100 | — | — |
| 2025-10-03 | $1.27 | $1.27 | 840,800 | — | — |
| 2025-10-02 | $1.28 | $1.28 | 452,200 | — | — |
| 2025-10-01 | $1.31 | $1.31 | 949,900 | — | — |
| 2025-09-30 | $1.36 | $1.36 | 526,100 | — | — |
| 2025-09-29 | $1.38 | $1.38 | 238,300 | — | — |
| 2025-09-26 | $1.37 | $1.37 | 331,700 | — | — |
| 2025-09-25 | $1.39 | $1.39 | 669,400 | — | — |
| 2025-09-24 | $1.46 | $1.46 | 145,100 | — | — |
| 2025-09-23 | $1.48 | $1.48 | 444,700 | — | — |
| 2025-09-22 | $1.48 | $1.48 | 571,300 | — | — |
| 2025-09-19 | $1.45 | $1.45 | 902,400 | — | — |
| 2025-09-18 | $1.55 | $1.55 | 192,900 | — | — |
| 2025-09-17 | $1.48 | $1.48 | 214,500 | — | — |
| 2025-09-16 | $1.53 | $1.53 | 195,300 | — | — |
| 2025-09-15 | $1.56 | $1.56 | 151,800 | — | — |
| 2025-09-12 | $1.53 | $1.53 | 422,000 | — | — |
| 2025-09-11 | $1.57 | $1.57 | 354,800 | — | — |
| 2025-09-10 | $1.51 | $1.51 | 405,500 | — | — |
| 2025-09-09 | $1.58 | $1.58 | 159,100 | — | — |
| 2025-09-08 | $1.57 | $1.57 | 446,600 | — | — |
| 2025-09-05 | $1.58 | $1.58 | 201,900 | — | — |
| 2025-09-04 | $1.51 | $1.51 | 278,700 | — | — |
| 2025-09-03 | $1.55 | $1.55 | 252,000 | — | — |
| 2025-09-02 | $1.54 | $1.54 | 420,000 | — | — |
| 2025-08-29 | $1.56 | $1.56 | 425,900 | — | — |
| 2025-08-28 | $1.63 | $1.63 | 256,300 | — | — |
| 2025-08-27 | $1.62 | $1.62 | 307,400 | — | — |
| 2025-08-26 | $1.65 | $1.65 | 299,200 | — | — |
| 2025-08-25 | $1.64 | $1.64 | 208,600 | — | — |
| 2025-08-22 | $1.72 | $1.72 | 498,500 | — | — |
| 2025-08-21 | $1.60 | $1.60 | 299,300 | — | — |
| 2025-08-20 | $1.61 | $1.61 | 376,200 | — | — |
| 2025-08-19 | $1.59 | $1.59 | 332,900 | — | — |
| 2025-08-18 | $1.68 | $1.68 | 366,400 | — | — |
| 2025-08-15 | $1.62 | $1.62 | 956,400 | — | — |
| 2025-08-14 | $1.63 | $1.63 | 391,800 | — | — |
| 2025-08-13 | $1.73 | $1.73 | 888,400 | — | — |
| 2025-08-12 | $1.66 | $1.66 | 564,800 | — | — |
| 2025-08-11 | $1.53 | $1.53 | 475,900 | — | — |
| 2025-08-08 | $1.57 | $1.57 | 1,296,800 | — | — |
| 2025-08-07 | $1.39 | $1.39 | 630,900 | — | — |
| 2025-08-06 | $1.41 | $1.41 | 408,300 | — | — |
| 2025-08-05 | $1.40 | $1.40 | 398,500 | — | — |
| 2025-08-04 | $1.40 | $1.40 | 374,000 | — | — |
| 2025-08-01 | $1.33 | $1.33 | 568,800 | — | — |
| 2025-07-31 | $1.36 | $1.36 | 429,000 | — | — |
| 2025-07-30 | $1.42 | $1.42 | 597,700 | — | — |
| 2025-07-29 | $1.42 | $1.42 | 681,300 | — | — |
| 2025-07-28 | $1.49 | $1.49 | 396,300 | — | — |
| 2025-07-25 | $1.46 | $1.46 | 257,600 | — | — |
| 2025-07-24 | $1.45 | $1.45 | 484,400 | — | — |
| 2025-07-23 | $1.56 | $1.56 | 552,900 | — | — |
| 2025-07-22 | $1.46 | $1.46 | 305,300 | — | — |
| 2025-07-21 | $1.42 | $1.42 | 327,700 | — | — |
| 2025-07-18 | $1.43 | $1.43 | 500,600 | — | — |
| 2025-07-17 | $1.45 | $1.45 | 351,500 | — | — |
| 2025-07-16 | $1.42 | $1.42 | 430,600 | — | — |
| 2025-07-15 | $1.39 | $1.39 | 443,500 | — | — |
| 2025-07-14 | $1.46 | $1.46 | 598,500 | — | — |
| 2025-07-11 | $1.49 | $1.49 | 832,400 | — | — |
| 2025-07-10 | $1.50 | $1.50 | 584,300 | — | — |
| 2025-07-09 | $1.56 | $1.56 | 546,900 | — | — |
| 2025-07-08 | $1.55 | $1.55 | 356,700 | — | — |
| 2025-07-07 | $1.52 | $1.52 | 505,500 | — | — |
| 2025-07-03 | $1.58 | $1.58 | 344,400 | — | — |
| 2025-07-02 | $1.57 | $1.57 | 488,600 | — | — |
| 2025-07-01 | $1.52 | $1.52 | 759,200 | — | — |
| 2025-06-30 | $1.57 | $1.57 | 360,300 | — | — |
| 2025-06-27 | $1.60 | $1.60 | 1,845,700 | — | — |
| 2025-06-26 | $1.69 | $1.69 | 657,400 | — | — |
| 2025-06-25 | $1.62 | $1.62 | 662,100 | — | — |
| 2025-06-24 | $1.73 | $1.73 | 1,146,700 | — | — |
| 2025-06-23 | $1.69 | $1.69 | 1,013,900 | — | — |
| 2025-06-20 | $1.59 | $1.59 | 1,166,900 | — | — |
| 2025-06-18 | $1.62 | $1.62 | 1,011,300 | — | — |
| 2025-06-17 | $1.60 | $1.60 | 1,011,100 | — | — |
| 2025-06-16 | $1.54 | $1.54 | 555,300 | — | — |
| 2025-06-13 | $1.45 | $1.45 | 405,100 | — | — |
| 2025-06-12 | $1.51 | $1.51 | 1,129,700 | — | — |
| 2025-06-11 | $1.53 | $1.53 | 692,300 | — | — |
| 2025-06-10 | $1.53 | $1.53 | 551,900 | — | — |
| 2025-06-09 | $1.60 | $1.60 | 506,000 | — | — |
| 2025-06-06 | $1.53 | $1.53 | 604,200 | — | — |
| 2025-06-05 | $1.43 | $1.43 | 510,500 | — | — |
| 2025-06-04 | $1.44 | $1.44 | 350,200 | — | — |
| 2025-06-03 | $1.48 | $1.48 | 640,300 | — | — |
| 2025-06-02 | $1.49 | $1.49 | 1,011,900 | — | — |
| 2025-05-30 | $1.42 | $1.42 | 759,900 | — | — |
| 2025-05-29 | $1.36 | $1.36 | 606,900 | — | — |
| 2025-05-28 | $1.36 | $1.36 | 402,100 | — | — |
| 2025-05-27 | $1.39 | $1.39 | 886,900 | — | — |
| 2025-05-23 | $1.34 | $1.34 | 709,700 | — | — |
| 2025-05-22 | $1.34 | $1.34 | 2,816,900 | — | — |
| 2025-05-21 | $1.28 | $1.28 | 1,311,200 | — | — |
| 2025-05-20 | $1.39 | $1.39 | 868,900 | — | — |
| 2025-05-19 | $1.45 | $1.45 | 970,300 | — | — |
| 2025-05-16 | $1.47 | $1.47 | 1,659,500 | — | — |
| 2025-05-15 | $1.40 | $1.40 | 2,101,700 | — | — |
| 2025-05-14 | $1.40 | $1.40 | 2,256,700 | — | — |
| 2025-05-13 | $1.50 | $1.50 | 3,162,600 | — | — |
| 2025-05-12 | $1.45 | $1.45 | 3,329,400 | — | — |
| 2025-05-09 | $1.40 | $1.40 | 9,533,200 | — | — |
| 2025-05-08 | $2.33 | $2.33 | 790,800 | — | — |
| 2025-05-07 | $2.40 | $2.40 | 665,600 | — | — |
| 2025-05-06 | $2.34 | $2.34 | 576,200 | — | — |
| 2025-05-05 | $2.35 | $2.35 | 501,400 | — | — |
| 2025-05-02 | $2.31 | $2.31 | 659,400 | — | — |
| 2025-05-01 | $2.20 | $2.20 | 1,017,900 | — | — |
| 2025-04-30 | $2.23 | $2.23 | 463,500 | — | — |
| 2025-04-29 | $2.28 | $2.28 | 499,600 | — | — |
| 2025-04-28 | $2.24 | $2.24 | 367,200 | — | — |
| 2025-04-25 | $2.24 | $2.24 | 450,700 | — | — |
| 2025-04-24 | $2.22 | $2.22 | 673,300 | — | — |
| 2025-04-23 | $2.16 | $2.16 | 627,900 | — | — |
| 2025-04-22 | $2.11 | $2.11 | 600,600 | — | — |
| 2025-04-21 | $2.07 | $2.07 | 643,600 | — | — |
| 2025-04-17 | $2.12 | $2.12 | 597,800 | — | — |
| 2025-04-16 | $2.19 | $2.19 | 533,200 | — | — |
| 2025-04-15 | $2.25 | $2.25 | 1,188,100 | — | — |
| 2025-04-14 | $2.35 | $2.35 | 925,800 | — | — |
| 2025-04-11 | $2.39 | $2.39 | 1,063,200 | — | — |
| 2025-04-10 | $2.50 | $2.50 | 876,300 | — | — |
| 2025-04-09 | $2.57 | $2.57 | 1,333,300 | — | — |
| 2025-04-08 | $2.51 | $2.51 | 858,900 | — | — |
| 2025-04-07 | $2.54 | $2.54 | 1,169,600 | — | — |
| 2025-04-04 | $2.51 | $2.51 | 1,288,000 | — | — |
| 2025-04-03 | $2.56 | $2.56 | 940,700 | — | — |
| 2025-04-02 | $2.69 | $2.69 | 693,100 | — | — |
| 2025-04-01 | $2.68 | $2.68 | 1,034,900 | — | — |
| 2025-03-31 | $2.64 | $2.64 | 764,600 | — | — |
| 2025-03-28 | $2.64 | $2.64 | 489,100 | — | — |
| 2025-03-27 | $2.73 | $2.73 | 378,600 | — | — |
| 2025-03-26 | $2.78 | $2.78 | 558,300 | — | — |
| 2025-03-25 | $2.82 | $2.82 | 729,900 | — | — |
| 2025-03-24 | $2.77 | $2.77 | 762,300 | — | — |
| 2025-03-21 | $2.67 | $2.67 | 1,439,000 | — | — |
| 2025-03-20 | $2.76 | $2.76 | 820,600 | — | — |
| 2025-03-19 | $2.82 | $2.82 | 539,900 | — | — |
| 2025-03-18 | $2.84 | $2.84 | 807,700 | — | — |
| 2025-03-17 | $2.86 | $2.86 | 525,200 | — | — |
| 2025-03-14 | $2.85 | $2.85 | 1,151,900 | — | — |
| 2025-03-13 | $2.87 | $2.87 | 1,059,300 | — | — |
| 2025-03-12 | $3.05 | $3.05 | 1,276,700 | — | — |
| 2025-03-11 | $2.81 | $2.81 | 1,132,900 | — | — |
| 2025-03-10 | $2.91 | $2.91 | 975,000 | — | — |
| 2025-03-07 | $3.03 | $3.03 | 1,224,700 | — | — |
| 2025-03-06 | $2.93 | $2.93 | 1,401,600 | — | — |
| 2025-03-05 | $3.04 | $3.04 | 1,198,500 | — | — |
| 2025-03-04 | $2.96 | $2.96 | 1,875,000 | — | — |
| 2025-03-03 | $2.99 | $2.99 | 1,555,600 | — | — |
| 2025-02-28 | $3.09 | $3.09 | 4,946,200 | — | — |
| 2025-02-27 | $3.92 | $3.92 | 1,057,300 | — | — |
| 2025-02-26 | $4.06 | $4.06 | 622,000 | — | — |
| 2025-02-25 | $4.26 | $4.26 | 885,300 | — | — |
| 2025-02-24 | $4.44 | $4.44 | 1,058,200 | — | — |
| 2025-02-21 | $4.79 | $4.79 | 694,200 | — | — |
| 2025-02-20 | $5.03 | $5.03 | 589,400 | — | — |
| 2025-02-19 | $5.51 | $5.51 | 458,400 | — | — |
| 2025-02-18 | $5.60 | $5.60 | 569,200 | — | — |
| 2025-02-14 | $5.54 | $5.54 | 556,800 | — | — |
| 2025-02-13 | $5.56 | $5.56 | 540,000 | — | — |
| 2025-02-12 | $5.35 | $5.35 | 516,200 | — | — |
| 2025-02-11 | $5.45 | $5.45 | 906,800 | — | — |
| 2025-02-10 | $5.44 | $5.44 | 1,231,400 | — | — |
| 2025-02-07 | $5.04 | $5.04 | 582,100 | — | — |
| 2025-02-06 | $4.91 | $4.91 | 335,800 | — | — |
| 2025-02-05 | $4.96 | $4.96 | 2,528,600 | — | — |
| 2025-02-04 | $4.95 | $4.95 | 303,600 | — | — |
| 2025-02-03 | $4.75 | $4.75 | 305,400 | — | — |
| 2025-01-31 | $4.89 | $4.89 | 968,100 | — | — |
| 2025-01-30 | $4.85 | $4.85 | 382,200 | — | — |
| 2025-01-29 | $4.80 | $4.80 | 445,800 | — | — |
| 2025-01-28 | $4.78 | $4.78 | 449,900 | — | — |
| 2025-01-27 | $4.74 | $4.74 | 580,400 | — | — |
| 2025-01-24 | $4.94 | $4.94 | 1,112,100 | — | — |
| 2025-01-23 | $4.48 | $4.48 | 239,900 | — | — |
| 2025-01-22 | $4.39 | $4.39 | 516,400 | — | — |
| 2025-01-21 | $4.31 | $4.31 | 304,100 | — | — |
| 2025-01-17 | $4.17 | $4.17 | 377,600 | — | — |
| 2025-01-16 | $4.27 | $4.27 | 333,800 | — | — |
| 2025-01-15 | $4.18 | $4.18 | 343,700 | — | — |
| 2025-01-14 | $4.09 | $4.09 | 358,900 | — | — |
| 2025-01-13 | $4.02 | $4.02 | 478,300 | — | — |
| 2025-01-10 | $4.08 | $4.08 | 304,700 | — | — |
| 2025-01-08 | $4.25 | $4.25 | 321,500 | — | — |
| 2025-01-07 | $4.22 | $4.22 | 404,900 | — | — |
| 2025-01-06 | $4.22 | $4.22 | 351,500 | — | — |
| 2025-01-03 | $4.34 | $4.34 | 345,900 | — | — |
| 2025-01-02 | $4.29 | $4.29 | 314,100 | — | — |