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 2026-08-28
- 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 | $0.93 | $0.93 | 161,273 | — | — |
| 2025-12-30 | $0.85 | $0.85 | 110,440 | — | — |
| 2025-12-29 | $0.82 | $0.82 | 68,897 | — | — |
| 2025-12-26 | $0.81 | $0.81 | 197,096 | — | — |
| 2025-12-24 | $0.83 | $0.83 | 76,639 | — | — |
| 2025-12-23 | $0.81 | $0.81 | 266,661 | — | — |
| 2025-12-22 | $0.88 | $0.88 | 342,511 | — | — |
| 2025-12-19 | $0.95 | $0.95 | 77,580 | — | — |
| 2025-12-18 | $0.97 | $0.97 | 166,786 | — | — |
| 2025-12-17 | $0.94 | $0.94 | 88,178 | — | — |
| 2025-12-16 | $0.90 | $0.90 | 287,981 | — | — |
| 2025-12-15 | $0.94 | $0.94 | 172,428 | — | — |
| 2025-12-12 | $1.02 | $1.02 | 111,169 | — | — |
| 2025-12-11 | $1.08 | $1.08 | 54,307 | — | — |
| 2025-12-10 | $1.13 | $1.13 | 38,045 | — | — |
| 2025-12-09 | $1.11 | $1.11 | 95,338 | — | — |
| 2025-12-08 | $1.05 | $1.05 | 66,309 | — | — |
| 2025-12-05 | $1.06 | $1.06 | 97,018 | — | — |
| 2025-12-04 | $1.10 | $1.10 | 88,158 | — | — |
| 2025-12-03 | $1.07 | $1.07 | 151,080 | — | — |
| 2025-12-02 | $1.05 | $1.05 | 69,246 | — | — |
| 2025-12-01 | $1.10 | $1.10 | 82,744 | — | — |
| 2025-11-28 | $1.24 | $1.24 | 52,423 | — | — |
| 2025-11-26 | $1.19 | $1.19 | 74,893 | — | — |
| 2025-11-25 | $1.12 | $1.12 | 91,455 | — | — |
| 2025-11-24 | $1.15 | $1.15 | 140,406 | — | — |
| 2025-11-21 | $1.08 | $1.08 | 146,837 | — | — |
| 2025-11-20 | $1.02 | $1.02 | 73,574 | — | — |
| 2025-11-19 | $1.04 | $1.04 | 66,835 | — | — |
| 2025-11-18 | $1.04 | $1.04 | 158,672 | — | — |
| 2025-11-17 | $1.09 | $1.09 | 189,973 | — | — |
| 2025-11-14 | $1.20 | $1.20 | 195,054 | — | — |
| 2025-11-13 | $1.29 | $1.29 | 133,291 | — | — |
| 2025-11-12 | $1.38 | $1.38 | 123,867 | — | — |
| 2025-11-11 | $1.32 | $1.32 | 58,195 | — | — |
| 2025-11-10 | $1.30 | $1.30 | 99,782 | — | — |
| 2025-11-07 | $1.35 | $1.35 | 139,077 | — | — |
| 2025-11-06 | $1.34 | $1.34 | 172,452 | — | — |
| 2025-11-05 | $1.52 | $1.52 | 85,821 | — | — |
| 2025-11-04 | $1.40 | $1.40 | 171,133 | — | — |
| 2025-11-03 | $1.59 | $1.59 | 191,639 | — | — |
| 2025-10-31 | $1.58 | $1.58 | 53,285 | — | — |
| 2025-10-30 | $1.55 | $1.55 | 88,135 | — | — |
| 2025-10-29 | $1.56 | $1.56 | 126,745 | — | — |
| 2025-10-28 | $1.59 | $1.59 | 67,839 | — | — |
| 2025-10-27 | $1.68 | $1.68 | 325,161 | — | — |
| 2025-10-24 | $1.59 | $1.59 | 103,394 | — | — |
| 2025-10-23 | $1.60 | $1.60 | 102,269 | — | — |
| 2025-10-22 | $1.52 | $1.52 | 162,542 | — | — |
| 2025-10-21 | $1.59 | $1.59 | 205,510 | — | — |
| 2025-10-20 | $1.58 | $1.58 | 134,721 | — | — |
| 2025-10-17 | $1.50 | $1.50 | 105,623 | — | — |
| 2025-10-16 | $1.51 | $1.51 | 140,975 | — | — |
| 2025-10-15 | $1.56 | $1.56 | 223,292 | — | — |
| 2025-10-14 | $1.65 | $1.65 | 205,949 | — | — |
| 2025-10-13 | $1.48 | $1.48 | 101,936 | — | — |
| 2025-10-10 | $1.46 | $1.46 | 318,488 | — | — |
| 2025-10-09 | $1.59 | $1.59 | 89,353 | — | — |
| 2025-10-08 | $1.61 | $1.61 | 243,184 | — | — |
| 2025-10-07 | $1.63 | $1.63 | 233,809 | — | — |
| 2025-10-06 | $1.70 | $1.70 | 240,034 | — | — |
| 2025-10-03 | $1.74 | $1.74 | 926,100 | — | — |
| 2025-10-02 | $1.55 | $1.55 | 238,163 | — | — |
| 2025-10-01 | $1.47 | $1.47 | 524,464 | — | — |
| 2025-09-30 | $1.64 | $1.64 | 656,624 | — | — |
| 2025-09-29 | $1.81 | $1.81 | 479,956 | — | — |
| 2025-09-26 | $1.67 | $1.67 | 124,889 | — | — |
| 2025-09-25 | $1.63 | $1.63 | 128,823 | — | — |
| 2025-09-24 | $1.68 | $1.68 | 261,989 | — | — |
| 2025-09-23 | $1.62 | $1.62 | 238,475 | — | — |
| 2025-09-22 | $1.80 | $1.80 | 484,430 | — | — |
| 2025-09-19 | $1.66 | $1.66 | 311,874 | — | — |
| 2025-09-18 | $1.67 | $1.67 | 562,717 | — | — |
| 2025-09-17 | $1.48 | $1.48 | 59,578 | — | — |
| 2025-09-16 | $1.50 | $1.50 | 133,405 | — | — |
| 2025-09-15 | $1.50 | $1.50 | 85,276 | — | — |
| 2025-09-12 | $1.55 | $1.55 | 116,367 | — | — |
| 2025-09-11 | $1.47 | $1.47 | 112,510 | — | — |
| 2025-09-10 | $1.47 | $1.47 | 458,733 | — | — |
| 2025-09-09 | $1.42 | $1.42 | 69,713 | — | — |
| 2025-09-08 | $1.38 | $1.38 | 88,672 | — | — |
| 2025-09-05 | $1.39 | $1.39 | 117,486 | — | — |
| 2025-09-04 | $1.37 | $1.37 | 101,753 | — | — |
| 2025-09-03 | $1.42 | $1.42 | 122,627 | — | — |
| 2025-09-02 | $1.47 | $1.47 | 53,568 | — | — |
| 2025-08-29 | $1.48 | $1.48 | 70,762 | — | — |
| 2025-08-28 | $1.50 | $1.50 | 152,686 | — | — |
| 2025-08-27 | $1.37 | $1.37 | 76,537 | — | — |
| 2025-08-26 | $1.38 | $1.38 | 86,683 | — | — |
| 2025-08-25 | $1.34 | $1.34 | 79,358 | — | — |
| 2025-08-22 | $1.40 | $1.40 | 118,656 | — | — |
| 2025-08-21 | $1.32 | $1.32 | 52,382 | — | — |
| 2025-08-20 | $1.32 | $1.32 | 288,294 | — | — |
| 2025-08-19 | $1.34 | $1.34 | 167,508 | — | — |
| 2025-08-18 | $1.42 | $1.42 | 210,782 | — | — |
| 2025-08-15 | $1.33 | $1.33 | 50,288 | — | — |
| 2025-08-14 | $1.33 | $1.33 | 47,437 | — | — |
| 2025-08-13 | $1.34 | $1.34 | 61,768 | — | — |
| 2025-08-12 | $1.33 | $1.33 | 121,005 | — | — |
| 2025-08-11 | $1.25 | $1.25 | 274,458 | — | — |
| 2025-08-08 | $1.33 | $1.33 | 185,236 | — | — |
| 2025-08-07 | $1.39 | $1.39 | 78,372 | — | — |
| 2025-08-06 | $1.46 | $1.46 | 104,498 | — | — |
| 2025-08-05 | $1.40 | $1.40 | 49,906 | — | — |
| 2025-08-04 | $1.41 | $1.41 | 86,654 | — | — |
| 2025-08-01 | $1.41 | $1.41 | 316,727 | — | — |
| 2025-07-31 | $1.49 | $1.49 | 132,114 | — | — |
| 2025-07-30 | $1.44 | $1.44 | 194,619 | — | — |
| 2025-07-29 | $1.60 | $1.60 | 372,789 | — | — |
| 2025-07-28 | $1.72 | $1.72 | 335,305 | — | — |
| 2025-07-25 | $1.60 | $1.60 | 112,622 | — | — |
| 2025-07-24 | $1.60 | $1.60 | 173,315 | — | — |
| 2025-07-23 | $1.59 | $1.59 | 152,286 | — | — |
| 2025-07-22 | $1.59 | $1.59 | 451,232 | — | — |
| 2025-07-21 | $1.66 | $1.66 | 884,044 | — | — |
| 2025-07-18 | $1.54 | $1.54 | 369,337 | — | — |
| 2025-07-17 | $1.47 | $1.47 | 370,827 | — | — |
| 2025-07-16 | $1.44 | $1.44 | 735,466 | — | — |
| 2025-07-15 | $1.50 | $1.50 | 13,536,258 | — | — |
| 2025-07-14 | $1.67 | $1.67 | 477,000 | — | — |
| 2025-07-11 | $1.60 | $1.60 | 540,033 | — | — |
| 2025-07-10 | $1.43 | $1.43 | 87,012 | — | — |
| 2025-07-09 | $1.47 | $1.47 | 159,610 | — | — |
| 2025-07-08 | $1.44 | $1.44 | 104,099 | — | — |
| 2025-07-07 | $1.47 | $1.47 | 401,978 | — | — |
| 2025-07-03 | $1.35 | $1.35 | 20,186 | — | — |
| 2025-07-02 | $1.33 | $1.33 | 127,186 | — | — |
| 2025-07-01 | $1.29 | $1.29 | 176,668 | — | — |
| 2025-06-30 | $1.36 | $1.36 | 70,714 | — | — |
| 2025-06-27 | $1.30 | $1.30 | 56,413 | — | — |
| 2025-06-26 | $1.33 | $1.33 | 81,774 | — | — |
| 2025-06-25 | $1.25 | $1.25 | 77,216 | — | — |
| 2025-06-24 | $1.33 | $1.33 | 47,496 | — | — |
| 2025-06-23 | $1.32 | $1.32 | 71,833 | — | — |
| 2025-06-20 | $1.38 | $1.38 | 101,212 | — | — |
| 2025-06-18 | $1.40 | $1.40 | 40,447 | — | — |
| 2025-06-17 | $1.40 | $1.40 | 38,669 | — | — |
| 2025-06-16 | $1.40 | $1.40 | 61,104 | — | — |
| 2025-06-13 | $1.35 | $1.35 | 361,825 | — | — |
| 2025-06-12 | $1.47 | $1.47 | 77,888 | — | — |
| 2025-06-11 | $1.45 | $1.45 | 53,311 | — | — |
| 2025-06-10 | $1.47 | $1.47 | 409,008 | — | — |
| 2025-06-09 | $1.54 | $1.54 | 105,465 | — | — |
| 2025-06-06 | $1.59 | $1.59 | 107,835 | — | — |
| 2025-06-05 | $1.58 | $1.58 | 140,867 | — | — |
| 2025-06-04 | $1.64 | $1.64 | 310,842 | — | — |
| 2025-06-03 | $1.74 | $1.74 | 291,577 | — | — |
| 2025-06-02 | $1.69 | $1.69 | 230,469 | — | — |
| 2025-05-30 | $1.52 | $1.52 | 95,878 | — | — |
| 2025-05-29 | $1.55 | $1.55 | 116,669 | — | — |
| 2025-05-28 | $1.57 | $1.57 | 218,428 | — | — |
| 2025-05-27 | $1.58 | $1.58 | 339,382 | — | — |
| 2025-05-23 | $1.40 | $1.40 | 28,020 | — | — |
| 2025-05-22 | $1.42 | $1.42 | 164,175 | — | — |
| 2025-05-21 | $1.32 | $1.32 | 188,403 | — | — |
| 2025-05-20 | $1.37 | $1.37 | 95,681 | — | — |
| 2025-05-19 | $1.36 | $1.36 | 101,091 | — | — |
| 2025-05-16 | $1.34 | $1.34 | 209,652 | — | — |
| 2025-05-15 | $1.38 | $1.38 | 614,520 | — | — |
| 2025-05-14 | $1.16 | $1.16 | 149,927 | — | — |
| 2025-05-13 | $1.21 | $1.21 | 293,430 | — | — |
| 2025-05-12 | $1.16 | $1.16 | 71,939 | — | — |
| 2025-05-09 | $1.14 | $1.14 | 65,273 | — | — |
| 2025-05-08 | $1.16 | $1.16 | 119,900 | — | — |
| 2025-05-07 | $1.11 | $1.11 | 35,205 | — | — |
| 2025-05-06 | $1.14 | $1.14 | 57,438 | — | — |
| 2025-05-05 | $1.16 | $1.16 | 32,309 | — | — |
| 2025-05-02 | $1.19 | $1.19 | 77,761 | — | — |
| 2025-05-01 | $1.16 | $1.16 | 61,447 | — | — |
| 2025-04-30 | $1.14 | $1.14 | 66,923 | — | — |
| 2025-04-29 | $1.13 | $1.13 | 28,649 | — | — |
| 2025-04-28 | $1.12 | $1.12 | 58,052 | — | — |
| 2025-04-25 | $1.14 | $1.14 | 76,407 | — | — |
| 2025-04-24 | $1.22 | $1.22 | 130,221 | — | — |
| 2025-04-23 | $1.15 | $1.15 | 144,265 | — | — |
| 2025-04-22 | $1.05 | $1.05 | 194,951 | — | — |
| 2025-04-21 | $0.98 | $0.98 | 73,359 | — | — |
| 2025-04-17 | $1.02 | $1.02 | 30,186 | — | — |
| 2025-04-16 | $1.06 | $1.06 | 97,381 | — | — |
| 2025-04-15 | $1.04 | $1.04 | 31,550 | — | — |
| 2025-04-14 | $1.05 | $1.05 | 35,842 | — | — |
| 2025-04-11 | $1.04 | $1.04 | 66,185 | — | — |
| 2025-04-10 | $1.03 | $1.03 | 94,689 | — | — |
| 2025-04-09 | $1.09 | $1.09 | 130,316 | — | — |
| 2025-04-08 | $1.02 | $1.02 | 72,938 | — | — |
| 2025-04-07 | $1.03 | $1.03 | 271,581 | — | — |
| 2025-04-04 | $1.05 | $1.05 | 219,782 | — | — |
| 2025-04-03 | $1.12 | $1.12 | 78,197 | — | — |
| 2025-04-02 | $1.20 | $1.20 | 56,612 | — | — |
| 2025-04-01 | $1.21 | $1.21 | 76,527 | — | — |
| 2025-03-31 | $1.16 | $1.16 | 149,887 | — | — |
| 2025-03-28 | $1.15 | $1.15 | 257,206 | — | — |
| 2025-03-27 | $1.27 | $1.27 | 63,652 | — | — |
| 2025-03-26 | $1.29 | $1.29 | 215,996 | — | — |
| 2025-03-25 | $1.40 | $1.40 | 528,142 | — | — |
| 2025-03-24 | $1.24 | $1.24 | 73,642 | — | — |
| 2025-03-21 | $1.30 | $1.30 | 149,433 | — | — |
| 2025-03-20 | $1.23 | $1.23 | 56,974 | — | — |
| 2025-03-19 | $1.22 | $1.22 | 104,035 | — | — |
| 2025-03-18 | $1.23 | $1.23 | 70,338 | — | — |
| 2025-03-17 | $1.26 | $1.26 | 186,815 | — | — |
| 2025-03-14 | $1.20 | $1.20 | 77,845 | — | — |
| 2025-03-13 | $1.20 | $1.20 | 134,438 | — | — |
| 2025-03-12 | $1.30 | $1.30 | 63,301 | — | — |
| 2025-03-11 | $1.32 | $1.32 | 114,666 | — | — |
| 2025-03-10 | $1.25 | $1.25 | 116,560 | — | — |
| 2025-03-07 | $1.33 | $1.33 | 204,421 | — | — |
| 2025-03-06 | $1.24 | $1.24 | 262,514 | — | — |
| 2025-03-05 | $1.28 | $1.28 | 93,122 | — | — |
| 2025-03-04 | $1.27 | $1.27 | 172,413 | — | — |
| 2025-03-03 | $1.21 | $1.21 | 112,169 | — | — |
| 2025-02-28 | $1.29 | $1.29 | 276,240 | — | — |
| 2025-02-27 | $1.38 | $1.38 | 88,686 | — | — |
| 2025-02-26 | $1.44 | $1.44 | 191,578 | — | — |
| 2025-02-25 | $1.45 | $1.45 | 240,966 | — | — |
| 2025-02-24 | $1.45 | $1.45 | 323,928 | — | — |
| 2025-02-21 | $1.55 | $1.55 | 270,793 | — | — |
| 2025-02-20 | $1.57 | $1.57 | 227,548 | — | — |
| 2025-02-19 | $1.67 | $1.67 | 205,669 | — | — |
| 2025-02-18 | $1.62 | $1.62 | 355,037 | — | — |
| 2025-02-14 | $1.74 | $1.74 | 272,339 | — | — |
| 2025-02-13 | $1.81 | $1.81 | 786,629 | — | — |
| 2025-02-12 | $1.75 | $1.75 | 236,687 | — | — |
| 2025-02-11 | $1.74 | $1.74 | 474,764 | — | — |
| 2025-02-10 | $1.77 | $1.77 | 280,906 | — | — |
| 2025-02-07 | $1.81 | $1.81 | 364,084 | — | — |
| 2025-02-06 | $1.84 | $1.84 | 371,267 | — | — |
| 2025-02-05 | $1.70 | $1.70 | 277,998 | — | — |
| 2025-02-04 | $1.80 | $1.80 | 255,118 | — | — |
| 2025-02-03 | $1.67 | $1.67 | 151,009 | — | — |
| 2025-01-31 | $1.70 | $1.70 | 269,023 | — | — |
| 2025-01-30 | $1.71 | $1.71 | 188,560 | — | — |
| 2025-01-29 | $1.69 | $1.69 | 177,711 | — | — |
| 2025-01-28 | $1.76 | $1.76 | 234,352 | — | — |
| 2025-01-27 | $1.70 | $1.70 | 497,234 | — | — |
| 2025-01-24 | $2.03 | $2.03 | 437,839 | — | — |
| 2025-01-23 | $1.89 | $1.89 | 302,279 | — | — |
| 2025-01-22 | $1.91 | $1.90 | 528,802 | — | — |
| 2025-01-21 | $1.93 | $1.93 | 563,966 | — | — |
| 2025-01-17 | $1.95 | $1.95 | 338,474 | — | — |
| 2025-01-16 | $1.98 | $1.98 | 448,031 | — | — |
| 2025-01-15 | $2.08 | $2.08 | 456,950 | — | — |
| 2025-01-14 | $1.83 | $1.83 | 613,025 | — | — |
| 2025-01-13 | $1.82 | $1.82 | 862,539 | — | — |
| 2025-01-10 | $2.09 | $2.09 | 487,252 | — | — |
| 2025-01-08 | $2.24 | $2.24 | 830,388 | — | — |
| 2025-01-07 | $2.44 | $2.44 | 1,204,378 | — | — |
| 2025-01-06 | $2.76 | $2.76 | 1,433,781 | — | — |
| 2025-01-03 | $2.79 | $2.79 | 1,237,692 | — | — |
| 2025-01-02 | $2.79 | $2.79 | 2,590,185 | — | — |