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
- 2017-08-01 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 | $1.23 | $1.23 | 399,200 | — | — |
| 2025-12-30 | $1.32 | $1.32 | 196,700 | — | — |
| 2025-12-29 | $1.37 | $1.37 | 160,400 | — | — |
| 2025-12-26 | $1.41 | $1.41 | 87,800 | — | — |
| 2025-12-24 | $1.42 | $1.42 | 42,400 | — | — |
| 2025-12-23 | $1.43 | $1.43 | 226,200 | — | — |
| 2025-12-22 | $1.45 | $1.45 | 176,700 | — | — |
| 2025-12-19 | $1.49 | $1.49 | 164,100 | — | — |
| 2025-12-18 | $1.44 | $1.44 | 105,800 | — | — |
| 2025-12-17 | $1.43 | $1.43 | 129,600 | — | — |
| 2025-12-16 | $1.50 | $1.50 | 163,200 | — | — |
| 2025-12-15 | $1.49 | $1.49 | 372,500 | — | — |
| 2025-12-12 | $1.57 | $1.57 | 514,000 | — | — |
| 2025-12-11 | $1.56 | $1.56 | 297,100 | — | — |
| 2025-12-10 | $1.42 | $1.42 | 79,700 | — | — |
| 2025-12-09 | $1.40 | $1.40 | 155,700 | — | — |
| 2025-12-08 | $1.45 | $1.45 | 343,000 | — | — |
| 2025-12-05 | $1.44 | $1.44 | 555,400 | — | — |
| 2025-12-04 | $1.30 | $1.30 | 82,100 | — | — |
| 2025-12-03 | $1.28 | $1.28 | 89,600 | — | — |
| 2025-12-02 | $1.26 | $1.26 | 177,700 | — | — |
| 2025-12-01 | $1.33 | $1.33 | 131,000 | — | — |
| 2025-11-28 | $1.35 | $1.35 | 36,300 | — | — |
| 2025-11-26 | $1.36 | $1.36 | 51,000 | — | — |
| 2025-11-25 | $1.36 | $1.36 | 99,400 | — | — |
| 2025-11-24 | $1.43 | $1.43 | 147,200 | — | — |
| 2025-11-21 | $1.38 | $1.38 | 224,500 | — | — |
| 2025-11-20 | $1.38 | $1.38 | 85,400 | — | — |
| 2025-11-19 | $1.36 | $1.36 | 191,500 | — | — |
| 2025-11-18 | $1.51 | $1.51 | 479,500 | — | — |
| 2025-11-17 | $1.27 | $1.27 | 180,300 | — | — |
| 2025-11-14 | $1.30 | $1.30 | 253,900 | — | — |
| 2025-11-13 | $1.26 | $1.26 | 318,800 | — | — |
| 2025-11-12 | $1.35 | $1.35 | 147,900 | — | — |
| 2025-11-11 | $1.35 | $1.35 | 145,000 | — | — |
| 2025-11-10 | $1.36 | $1.36 | 144,200 | — | — |
| 2025-11-07 | $1.35 | $1.35 | 397,000 | — | — |
| 2025-11-06 | $1.38 | $1.38 | 223,700 | — | — |
| 2025-11-05 | $1.43 | $1.43 | 154,900 | — | — |
| 2025-11-04 | $1.41 | $1.41 | 327,200 | — | — |
| 2025-11-03 | $1.51 | $1.51 | 201,700 | — | — |
| 2025-10-31 | $1.52 | $1.52 | 165,900 | — | — |
| 2025-10-30 | $1.56 | $1.56 | 205,400 | — | — |
| 2025-10-29 | $1.60 | $1.60 | 301,600 | — | — |
| 2025-10-28 | $1.67 | $1.67 | 491,000 | — | — |
| 2025-10-27 | $1.52 | $1.52 | 243,100 | — | — |
| 2025-10-24 | $1.55 | $1.55 | 293,300 | — | — |
| 2025-10-23 | $1.69 | $1.69 | 317,100 | — | — |
| 2025-10-22 | $1.55 | $1.55 | 217,000 | — | — |
| 2025-10-21 | $1.54 | $1.54 | 260,100 | — | — |
| 2025-10-20 | $1.48 | $1.48 | 312,500 | — | — |
| 2025-10-17 | $1.52 | $1.52 | 230,000 | — | — |
| 2025-10-16 | $1.49 | $1.49 | 454,500 | — | — |
| 2025-10-15 | $1.61 | $1.61 | 382,000 | — | — |
| 2025-10-14 | $1.73 | $1.73 | 236,200 | — | — |
| 2025-10-13 | $1.72 | $1.72 | 325,300 | — | — |
| 2025-10-10 | $1.81 | $1.81 | 731,700 | — | — |
| 2025-10-09 | $2.12 | $2.12 | 789,900 | — | — |
| 2025-10-08 | $2.01 | $2.01 | 1,162,500 | — | — |
| 2025-10-07 | $1.71 | $1.71 | 313,500 | — | — |
| 2025-10-06 | $1.73 | $1.73 | 300,500 | — | — |
| 2025-10-03 | $1.69 | $1.69 | 591,700 | — | — |
| 2025-10-02 | $1.57 | $1.57 | 300,400 | — | — |
| 2025-10-01 | $1.54 | $1.54 | 139,200 | — | — |
| 2025-09-30 | $1.58 | $1.58 | 105,200 | — | — |
| 2025-09-29 | $1.57 | $1.57 | 137,900 | — | — |
| 2025-09-26 | $1.61 | $1.61 | 117,600 | — | — |
| 2025-09-25 | $1.62 | $1.62 | 216,700 | — | — |
| 2025-09-24 | $1.66 | $1.66 | 197,400 | — | — |
| 2025-09-23 | $1.71 | $1.71 | 377,600 | — | — |
| 2025-09-22 | $1.63 | $1.63 | 184,800 | — | — |
| 2025-09-19 | $1.61 | $1.61 | 159,600 | — | — |
| 2025-09-18 | $1.68 | $1.68 | 323,200 | — | — |
| 2025-09-17 | $1.56 | $1.56 | 195,200 | — | — |
| 2025-09-16 | $1.56 | $1.56 | 185,400 | — | — |
| 2025-09-15 | $1.61 | $1.61 | 186,500 | — | — |
| 2025-09-12 | $1.61 | $1.61 | 197,100 | — | — |
| 2025-09-11 | $1.69 | $1.69 | 149,600 | — | — |
| 2025-09-10 | $1.64 | $1.64 | 311,800 | — | — |
| 2025-09-09 | $1.79 | $1.79 | 617,400 | — | — |
| 2025-09-08 | $1.61 | $1.61 | 312,700 | — | — |
| 2025-09-05 | $1.50 | $1.50 | 135,400 | — | — |
| 2025-09-04 | $1.46 | $1.46 | 160,700 | — | — |
| 2025-09-03 | $1.48 | $1.48 | 173,500 | — | — |
| 2025-09-02 | $1.54 | $1.54 | 207,400 | — | — |
| 2025-08-29 | $1.51 | $1.51 | 132,000 | — | — |
| 2025-08-28 | $1.55 | $1.55 | 193,400 | — | — |
| 2025-08-27 | $1.61 | $1.61 | 147,700 | — | — |
| 2025-08-26 | $1.67 | $1.67 | 187,800 | — | — |
| 2025-08-25 | $1.72 | $1.72 | 239,800 | — | — |
| 2025-08-22 | $1.62 | $1.62 | 172,700 | — | — |
| 2025-08-21 | $1.60 | $1.60 | 49,400 | — | — |
| 2025-08-20 | $1.60 | $1.60 | 130,800 | — | — |
| 2025-08-19 | $1.56 | $1.56 | 269,000 | — | — |
| 2025-08-18 | $1.61 | $1.61 | 308,600 | — | — |
| 2025-08-15 | $1.42 | $1.42 | 99,500 | — | — |
| 2025-08-14 | $1.44 | $1.44 | 216,400 | — | — |
| 2025-08-13 | $1.48 | $1.48 | 321,600 | — | — |
| 2025-08-12 | $1.42 | $1.42 | 229,400 | — | — |
| 2025-08-11 | $1.38 | $1.38 | 206,900 | — | — |
| 2025-08-08 | $1.42 | $1.42 | 181,800 | — | — |
| 2025-08-07 | $1.43 | $1.43 | 278,800 | — | — |
| 2025-08-06 | $1.53 | $1.53 | 127,600 | — | — |
| 2025-08-05 | $1.52 | $1.52 | 179,600 | — | — |
| 2025-08-04 | $1.54 | $1.54 | 160,200 | — | — |
| 2025-08-01 | $1.57 | $1.57 | 244,700 | — | — |
| 2025-07-31 | $1.62 | $1.62 | 351,400 | — | — |
| 2025-07-30 | $1.71 | $1.71 | 535,300 | — | — |
| 2025-07-29 | $1.86 | $1.86 | 866,300 | — | — |
| 2025-07-28 | $2.09 | $2.09 | 3,011,700 | — | — |
| 2025-07-25 | $1.80 | $1.80 | 1,409,400 | — | — |
| 2025-07-24 | $1.45 | $1.45 | 389,000 | — | — |
| 2025-07-23 | $1.56 | $1.56 | 305,100 | — | — |
| 2025-07-22 | $1.56 | $1.56 | 246,800 | — | — |
| 2025-07-21 | $1.59 | $1.59 | 358,600 | — | — |
| 2025-07-18 | $1.63 | $1.63 | 348,200 | — | — |
| 2025-07-17 | $1.65 | $1.65 | 551,500 | — | — |
| 2025-07-16 | $1.75 | $1.75 | 465,400 | — | — |
| 2025-07-15 | $1.89 | $1.89 | 215,000 | — | — |
| 2025-07-14 | $1.93 | $1.93 | 399,700 | — | — |
| 2025-07-11 | $1.96 | $1.96 | 377,800 | — | — |
| 2025-07-10 | $1.99 | $1.99 | 295,400 | — | — |
| 2025-07-09 | $1.99 | $1.99 | 302,700 | — | — |
| 2025-07-08 | $1.99 | $1.99 | 378,000 | — | — |
| 2025-07-07 | $1.97 | $1.97 | 269,000 | — | — |
| 2025-07-03 | $2.08 | $2.08 | 208,600 | — | — |
| 2025-07-02 | $2.01 | $2.01 | 397,600 | — | — |
| 2025-07-01 | $2.00 | $2.00 | 233,500 | — | — |
| 2025-06-30 | $2.03 | $2.03 | 337,700 | — | — |
| 2025-06-27 | $2.05 | $2.05 | 198,600 | — | — |
| 2025-06-26 | $2.06 | $2.06 | 184,400 | — | — |
| 2025-06-25 | $2.05 | $2.05 | 142,500 | — | — |
| 2025-06-24 | $2.10 | $2.10 | 429,800 | — | — |
| 2025-06-23 | $2.06 | $2.06 | 426,500 | — | — |
| 2025-06-20 | $1.99 | $1.99 | 367,000 | — | — |
| 2025-06-18 | $2.09 | $2.09 | 299,400 | — | — |
| 2025-06-17 | $2.14 | $2.14 | 172,900 | — | — |
| 2025-06-16 | $2.23 | $2.23 | 375,000 | — | — |
| 2025-06-13 | $2.11 | $2.11 | 354,200 | — | — |
| 2025-06-12 | $2.17 | $2.17 | 198,600 | — | — |
| 2025-06-11 | $2.25 | $2.25 | 311,200 | — | — |
| 2025-06-10 | $2.29 | $2.29 | 253,800 | — | — |
| 2025-06-09 | $2.20 | $2.20 | 433,700 | — | — |
| 2025-06-06 | $2.44 | $2.44 | 289,100 | — | — |
| 2025-06-05 | $2.50 | $2.50 | 458,900 | — | — |
| 2025-06-04 | $2.57 | $2.57 | 411,800 | — | — |
| 2025-06-03 | $2.66 | $2.66 | 507,200 | — | — |
| 2025-06-02 | $2.62 | $2.62 | 645,700 | — | — |
| 2025-05-30 | $3.02 | $3.02 | 489,800 | — | — |
| 2025-05-29 | $2.96 | $2.96 | 1,572,000 | — | — |
| 2025-05-28 | $3.56 | $3.56 | 621,100 | — | — |
| 2025-05-27 | $3.95 | $3.95 | 646,900 | — | — |
| 2025-05-23 | $4.08 | $4.08 | 567,100 | — | — |
| 2025-05-22 | $4.11 | $4.11 | 1,381,500 | — | — |
| 2025-05-21 | $3.94 | $3.94 | 533,600 | — | — |
| 2025-05-20 | $4.03 | $4.03 | 1,196,600 | — | — |
| 2025-05-19 | $3.81 | $3.81 | 1,510,300 | — | — |
| 2025-05-16 | $4.04 | $4.04 | 2,048,600 | — | — |
| 2025-05-15 | $4.54 | $4.54 | 1,811,600 | — | — |
| 2025-05-14 | $4.57 | $4.57 | 2,680,500 | — | — |
| 2025-05-13 | $4.38 | $4.38 | 2,325,000 | — | — |
| 2025-05-12 | $3.52 | $3.52 | 1,605,900 | — | — |
| 2025-05-09 | $3.50 | $3.50 | 860,500 | — | — |
| 2025-05-08 | $3.22 | $3.22 | 828,400 | — | — |
| 2025-05-07 | $3.16 | $3.16 | 636,000 | — | — |
| 2025-05-06 | $2.99 | $2.99 | 1,070,000 | — | — |
| 2025-05-05 | $3.33 | $3.33 | 3,547,300 | — | — |
| 2025-05-02 | $2.72 | $2.72 | 1,016,200 | — | — |
| 2025-05-01 | $2.38 | $2.38 | 3,485,100 | — | — |
| 2025-04-30 | $2.25 | $2.25 | 864,000 | — | — |
| 2025-04-29 | $1.78 | $1.78 | 535,700 | — | — |
| 2025-04-28 | $1.96 | $1.96 | 716,400 | — | — |
| 2025-04-25 | $1.86 | $1.86 | 739,200 | — | — |
| 2025-04-24 | $1.83 | $1.83 | 579,800 | — | — |
| 2025-04-23 | $1.58 | $1.58 | 582,500 | — | — |
| 2025-04-22 | $1.42 | $1.42 | 149,700 | — | — |
| 2025-04-21 | $1.42 | $1.42 | 327,700 | — | — |
| 2025-04-17 | $1.49 | $1.49 | 375,900 | — | — |
| 2025-04-16 | $1.27 | $1.27 | 75,200 | — | — |
| 2025-04-15 | $1.30 | $1.30 | 120,000 | — | — |
| 2025-04-14 | $1.29 | $1.29 | 125,600 | — | — |
| 2025-04-11 | $1.30 | $1.30 | 92,500 | — | — |
| 2025-04-10 | $1.36 | $1.36 | 96,800 | — | — |
| 2025-04-09 | $1.29 | $1.29 | 169,700 | — | — |
| 2025-04-08 | $1.23 | $1.23 | 149,500 | — | — |
| 2025-04-07 | $1.36 | $1.36 | 166,800 | — | — |
| 2025-04-04 | $1.41 | $1.41 | 252,600 | — | — |
| 2025-04-03 | $1.38 | $1.38 | 83,100 | — | — |
| 2025-04-02 | $1.45 | $1.45 | 107,500 | — | — |
| 2025-04-01 | $1.40 | $1.40 | 145,700 | — | — |
| 2025-03-31 | $1.37 | $1.37 | 154,400 | — | — |
| 2025-03-28 | $1.45 | $1.45 | 274,900 | — | — |
| 2025-03-27 | $1.59 | $1.59 | 121,800 | — | — |
| 2025-03-26 | $1.57 | $1.57 | 242,100 | — | — |
| 2025-03-25 | $1.63 | $1.63 | 309,400 | — | — |
| 2025-03-24 | $1.56 | $1.56 | 669,800 | — | — |
| 2025-03-21 | $1.56 | $1.56 | 454,800 | — | — |
| 2025-03-20 | $1.46 | $1.46 | 518,100 | — | — |
| 2025-03-19 | $1.51 | $1.51 | 660,000 | — | — |
| 2025-03-18 | $1.42 | $1.42 | 168,000 | — | — |
| 2025-03-17 | $1.39 | $1.39 | 102,800 | — | — |
| 2025-03-14 | $1.35 | $1.35 | 118,400 | — | — |
| 2025-03-13 | $1.30 | $1.30 | 163,500 | — | — |
| 2025-03-12 | $1.39 | $1.39 | 471,900 | — | — |
| 2025-03-11 | $1.26 | $1.26 | 142,800 | — | — |
| 2025-03-10 | $1.25 | $1.25 | 159,200 | — | — |
| 2025-03-07 | $1.29 | $1.29 | 209,900 | — | — |
| 2025-03-06 | $1.33 | $1.33 | 142,500 | — | — |
| 2025-03-05 | $1.40 | $1.40 | 269,500 | — | — |
| 2025-03-04 | $1.26 | $1.26 | 359,700 | — | — |
| 2025-03-03 | $1.16 | $1.16 | 133,200 | — | — |
| 2025-02-28 | $1.19 | $1.19 | 333,600 | — | — |
| 2025-02-27 | $1.25 | $1.25 | 148,000 | — | — |
| 2025-02-26 | $1.24 | $1.24 | 93,000 | — | — |
| 2025-02-25 | $1.20 | $1.20 | 294,600 | — | — |
| 2025-02-24 | $1.26 | $1.26 | 416,900 | — | — |
| 2025-02-21 | $1.37 | $1.37 | 644,300 | — | — |
| 2025-02-20 | $1.30 | $1.30 | 574,700 | — | — |
| 2025-02-19 | $1.14 | $1.14 | 187,200 | — | — |
| 2025-02-18 | $1.15 | $1.15 | 225,300 | — | — |
| 2025-02-14 | $1.17 | $1.17 | 301,700 | — | — |
| 2025-02-13 | $1.16 | $1.16 | 359,700 | — | — |
| 2025-02-12 | $1.19 | $1.19 | 325,100 | — | — |
| 2025-02-11 | $1.23 | $1.23 | 200,400 | — | — |
| 2025-02-10 | $1.28 | $1.28 | 136,300 | — | — |
| 2025-02-07 | $1.24 | $1.24 | 158,700 | — | — |
| 2025-02-06 | $1.29 | $1.29 | 87,300 | — | — |
| 2025-02-05 | $1.32 | $1.32 | 163,500 | — | — |
| 2025-02-04 | $1.30 | $1.30 | 118,100 | — | — |
| 2025-02-03 | $1.25 | $1.25 | 162,200 | — | — |
| 2025-01-31 | $1.26 | $1.26 | 110,300 | — | — |
| 2025-01-30 | $1.23 | $1.23 | 226,000 | — | — |
| 2025-01-29 | $1.33 | $1.33 | 113,700 | — | — |
| 2025-01-28 | $1.36 | $1.36 | 157,400 | — | — |
| 2025-01-27 | $1.35 | $1.35 | 365,000 | — | — |
| 2025-01-24 | $1.31 | $1.31 | 481,800 | — | — |
| 2025-01-23 | $1.18 | $1.18 | 196,400 | — | — |
| 2025-01-22 | $1.16 | $1.16 | 79,900 | — | — |
| 2025-01-21 | $1.16 | $1.16 | 176,100 | — | — |
| 2025-01-17 | $1.18 | $1.18 | 299,600 | — | — |
| 2025-01-16 | $1.20 | $1.20 | 247,000 | — | — |
| 2025-01-15 | $1.17 | $1.17 | 124,700 | — | — |
| 2025-01-14 | $1.13 | $1.13 | 122,600 | — | — |
| 2025-01-13 | $1.17 | $1.17 | 222,700 | — | — |
| 2025-01-10 | $1.15 | $1.15 | 194,000 | — | — |
| 2025-01-08 | $1.14 | $1.14 | 231,500 | — | — |
| 2025-01-07 | $1.18 | $1.18 | 206,600 | — | — |
| 2025-01-06 | $1.23 | $1.23 | 243,400 | — | — |
| 2025-01-03 | $1.21 | $1.21 | 246,300 | — | — |
| 2025-01-02 | $1.18 | $1.18 | 269,400 | — | — |