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
- 2018-08-08 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 | $0.61 | $0.61 | 918,600 | — | — |
| 2025-12-30 | $0.62 | $0.62 | 408,700 | — | — |
| 2025-12-29 | $0.64 | $0.64 | 1,230,300 | — | — |
| 2025-12-26 | $0.70 | $0.70 | 1,097,700 | — | — |
| 2025-12-24 | $0.94 | $0.94 | 203,000 | — | — |
| 2025-12-23 | $0.98 | $0.98 | 272,900 | — | — |
| 2025-12-22 | $0.97 | $0.97 | 298,300 | — | — |
| 2025-12-19 | $1.03 | $1.03 | 274,500 | — | — |
| 2025-12-18 | $1.08 | $1.08 | 201,700 | — | — |
| 2025-12-17 | $1.08 | $1.08 | 305,600 | — | — |
| 2025-12-16 | $1.04 | $1.04 | 270,900 | — | — |
| 2025-12-15 | $1.03 | $1.03 | 308,600 | — | — |
| 2025-12-12 | $1.05 | $1.05 | 225,700 | — | — |
| 2025-12-11 | $1.02 | $1.02 | 361,700 | — | — |
| 2025-12-10 | $1.08 | $1.08 | 113,800 | — | — |
| 2025-12-09 | $1.12 | $1.12 | 99,600 | — | — |
| 2025-12-08 | $1.12 | $1.12 | 207,500 | — | — |
| 2025-12-05 | $1.06 | $1.06 | 483,400 | — | — |
| 2025-12-04 | $1.05 | $1.05 | 88,500 | — | — |
| 2025-12-03 | $1.04 | $1.04 | 58,100 | — | — |
| 2025-12-02 | $1.01 | $1.01 | 280,400 | — | — |
| 2025-12-01 | $0.95 | $0.95 | 459,000 | — | — |
| 2025-11-28 | $1.07 | $1.07 | 73,100 | — | — |
| 2025-11-26 | $1.04 | $1.04 | 166,800 | — | — |
| 2025-11-25 | $1.09 | $1.09 | 91,900 | — | — |
| 2025-11-24 | $1.07 | $1.07 | 231,200 | — | — |
| 2025-11-21 | $1.04 | $1.04 | 233,800 | — | — |
| 2025-11-20 | $1.07 | $1.07 | 289,100 | — | — |
| 2025-11-19 | $1.18 | $1.18 | 42,100 | — | — |
| 2025-11-18 | $1.19 | $1.19 | 173,200 | — | — |
| 2025-11-17 | $1.18 | $1.18 | 188,000 | — | — |
| 2025-11-14 | $1.08 | $1.08 | 131,400 | — | — |
| 2025-11-13 | $1.14 | $1.14 | 291,500 | — | — |
| 2025-11-12 | $1.21 | $1.21 | 133,600 | — | — |
| 2025-11-11 | $1.18 | $1.18 | 449,300 | — | — |
| 2025-11-10 | $1.09 | $1.09 | 297,500 | — | — |
| 2025-11-07 | $1.00 | $1.00 | 198,600 | — | — |
| 2025-11-06 | $0.93 | $0.93 | 207,100 | — | — |
| 2025-11-05 | $1.02 | $1.02 | 228,600 | — | — |
| 2025-11-04 | $1.10 | $1.10 | 330,200 | — | — |
| 2025-11-03 | $1.06 | $1.06 | 146,200 | — | — |
| 2025-10-31 | $1.15 | $1.15 | 107,000 | — | — |
| 2025-10-30 | $1.18 | $1.18 | 53,400 | — | — |
| 2025-10-29 | $1.21 | $1.21 | 35,000 | — | — |
| 2025-10-28 | $1.19 | $1.19 | 43,000 | — | — |
| 2025-10-27 | $1.17 | $1.17 | 112,600 | — | — |
| 2025-10-24 | $1.21 | $1.21 | 63,700 | — | — |
| 2025-10-23 | $1.18 | $1.18 | 188,400 | — | — |
| 2025-10-22 | $1.18 | $1.18 | 219,000 | — | — |
| 2025-10-21 | $1.21 | $1.21 | 48,800 | — | — |
| 2025-10-20 | $1.23 | $1.23 | 84,600 | — | — |
| 2025-10-17 | $1.21 | $1.21 | 75,300 | — | — |
| 2025-10-16 | $1.23 | $1.23 | 80,800 | — | — |
| 2025-10-15 | $1.22 | $1.22 | 123,500 | — | — |
| 2025-10-14 | $1.29 | $1.29 | 387,200 | — | — |
| 2025-10-13 | $1.25 | $1.25 | 134,300 | — | — |
| 2025-10-10 | $1.22 | $1.22 | 107,600 | — | — |
| 2025-10-09 | $1.28 | $1.28 | 54,700 | — | — |
| 2025-10-08 | $1.24 | $1.24 | 804,000 | — | — |
| 2025-10-07 | $1.33 | $1.33 | 51,700 | — | — |
| 2025-10-06 | $1.34 | $1.34 | 160,300 | — | — |
| 2025-10-03 | $1.35 | $1.35 | 74,000 | — | — |
| 2025-10-02 | $1.39 | $1.39 | 82,400 | — | — |
| 2025-10-01 | $1.35 | $1.35 | 71,700 | — | — |
| 2025-09-30 | $1.32 | $1.32 | 84,400 | — | — |
| 2025-09-29 | $1.26 | $1.26 | 168,000 | — | — |
| 2025-09-26 | $1.36 | $1.36 | 56,200 | — | — |
| 2025-09-25 | $1.36 | $1.36 | 161,900 | — | — |
| 2025-09-24 | $1.38 | $1.38 | 82,000 | — | — |
| 2025-09-23 | $1.40 | $1.40 | 274,200 | — | — |
| 2025-09-22 | $1.39 | $1.39 | 178,000 | — | — |
| 2025-09-19 | $1.40 | $1.40 | 198,900 | — | — |
| 2025-09-18 | $1.40 | $1.40 | 333,300 | — | — |
| 2025-09-17 | $1.37 | $1.37 | 116,200 | — | — |
| 2025-09-16 | $1.30 | $1.30 | 64,900 | — | — |
| 2025-09-15 | $1.32 | $1.32 | 107,600 | — | — |
| 2025-09-12 | $1.34 | $1.34 | 85,900 | — | — |
| 2025-09-11 | $1.35 | $1.35 | 56,800 | — | — |
| 2025-09-10 | $1.29 | $1.29 | 36,600 | — | — |
| 2025-09-09 | $1.27 | $1.27 | 63,900 | — | — |
| 2025-09-08 | $1.29 | $1.29 | 118,100 | — | — |
| 2025-09-05 | $1.29 | $1.29 | 143,300 | — | — |
| 2025-09-04 | $1.33 | $1.33 | 28,800 | — | — |
| 2025-09-03 | $1.32 | $1.32 | 86,500 | — | — |
| 2025-09-02 | $1.34 | $1.34 | 179,100 | — | — |
| 2025-08-29 | $1.39 | $1.39 | 50,400 | — | — |
| 2025-08-28 | $1.41 | $1.41 | 62,000 | — | — |
| 2025-08-27 | $1.42 | $1.42 | 58,100 | — | — |
| 2025-08-26 | $1.37 | $1.37 | 74,200 | — | — |
| 2025-08-25 | $1.39 | $1.39 | 113,900 | — | — |
| 2025-08-22 | $1.39 | $1.39 | 158,200 | — | — |
| 2025-08-21 | $1.29 | $1.29 | 117,500 | — | — |
| 2025-08-20 | $1.22 | $1.22 | 105,300 | — | — |
| 2025-08-19 | $1.26 | $1.26 | 521,100 | — | — |
| 2025-08-18 | $1.20 | $1.20 | 720,200 | — | — |
| 2025-08-15 | $1.27 | $1.27 | 213,800 | — | — |
| 2025-08-14 | $1.36 | $1.36 | 364,800 | — | — |
| 2025-08-13 | $1.36 | $1.36 | 1,166,200 | — | — |
| 2025-08-12 | $1.42 | $1.42 | 807,600 | — | — |
| 2025-08-11 | $1.50 | $1.50 | 335,800 | — | — |
| 2025-08-08 | $1.55 | $1.55 | 250,200 | — | — |
| 2025-08-07 | $1.58 | $1.58 | 294,600 | — | — |
| 2025-08-06 | $1.62 | $1.62 | 182,500 | — | — |
| 2025-08-05 | $1.57 | $1.57 | 253,600 | — | — |
| 2025-08-04 | $1.60 | $1.60 | 258,200 | — | — |
| 2025-08-01 | $1.56 | $1.56 | 286,600 | — | — |
| 2025-07-31 | $1.70 | $1.70 | 49,600 | — | — |
| 2025-07-30 | $1.69 | $1.69 | 43,400 | — | — |
| 2025-07-29 | $1.71 | $1.71 | 59,600 | — | — |
| 2025-07-28 | $1.73 | $1.73 | 103,900 | — | — |
| 2025-07-25 | $1.79 | $1.79 | 157,500 | — | — |
| 2025-07-24 | $1.85 | $1.85 | 96,100 | — | — |
| 2025-07-23 | $1.91 | $1.91 | 80,500 | — | — |
| 2025-07-22 | $1.87 | $1.87 | 68,600 | — | — |
| 2025-07-21 | $1.89 | $1.89 | 151,300 | — | — |
| 2025-07-18 | $1.95 | $1.95 | 51,100 | — | — |
| 2025-07-17 | $2.00 | $2.00 | 35,000 | — | — |
| 2025-07-16 | $1.95 | $1.95 | 39,900 | — | — |
| 2025-07-15 | $1.88 | $1.88 | 64,100 | — | — |
| 2025-07-14 | $1.87 | $1.87 | 157,700 | — | — |
| 2025-07-11 | $1.91 | $1.91 | 132,700 | — | — |
| 2025-07-10 | $1.99 | $1.99 | 208,800 | — | — |
| 2025-07-09 | $1.99 | $1.99 | 304,100 | — | — |
| 2025-07-08 | $1.97 | $1.97 | 220,700 | — | — |
| 2025-07-07 | $1.94 | $1.94 | 101,800 | — | — |
| 2025-07-03 | $1.97 | $1.97 | 48,700 | — | — |
| 2025-07-02 | $2.02 | $2.02 | 74,800 | — | — |
| 2025-07-01 | $2.01 | $2.01 | 110,400 | — | — |
| 2025-06-30 | $1.99 | $1.99 | 113,900 | — | — |
| 2025-06-27 | $1.98 | $1.98 | 110,500 | — | — |
| 2025-06-26 | $2.06 | $2.06 | 119,100 | — | — |
| 2025-06-25 | $2.08 | $2.08 | 136,100 | — | — |
| 2025-06-24 | $2.18 | $2.18 | 131,800 | — | — |
| 2025-06-23 | $2.18 | $2.18 | 290,700 | — | — |
| 2025-06-20 | $2.09 | $2.09 | 113,200 | — | — |
| 2025-06-18 | $2.11 | $2.11 | 58,900 | — | — |
| 2025-06-17 | $2.14 | $2.14 | 62,400 | — | — |
| 2025-06-16 | $2.10 | $2.10 | 84,800 | — | — |
| 2025-06-13 | $2.00 | $2.00 | 79,400 | — | — |
| 2025-06-12 | $2.09 | $2.09 | 69,800 | — | — |
| 2025-06-11 | $2.17 | $2.17 | 53,200 | — | — |
| 2025-06-10 | $2.12 | $2.12 | 63,300 | — | — |
| 2025-06-09 | $2.09 | $2.09 | 112,400 | — | — |
| 2025-06-06 | $2.06 | $2.06 | 72,900 | — | — |
| 2025-06-05 | $2.01 | $2.01 | 74,700 | — | — |
| 2025-06-04 | $2.02 | $2.02 | 117,400 | — | — |
| 2025-06-03 | $2.12 | $2.12 | 93,900 | — | — |
| 2025-06-02 | $1.98 | $1.98 | 124,200 | — | — |
| 2025-05-30 | $1.97 | $1.97 | 63,100 | — | — |
| 2025-05-29 | $2.02 | $2.02 | 77,800 | — | — |
| 2025-05-28 | $2.00 | $2.00 | 76,100 | — | — |
| 2025-05-27 | $2.07 | $2.07 | 102,000 | — | — |
| 2025-05-23 | $2.06 | $2.06 | 83,000 | — | — |
| 2025-05-22 | $2.07 | $2.07 | 129,500 | — | — |
| 2025-05-21 | $1.98 | $1.98 | 145,600 | — | — |
| 2025-05-20 | $2.14 | $2.14 | 111,200 | — | — |
| 2025-05-19 | $2.26 | $2.26 | 99,600 | — | — |
| 2025-05-16 | $2.26 | $2.26 | 352,500 | — | — |
| 2025-05-15 | $2.39 | $2.39 | 558,700 | — | — |
| 2025-05-14 | $2.14 | $2.14 | 229,300 | — | — |
| 2025-05-13 | $2.14 | $2.14 | 356,100 | — | — |
| 2025-05-12 | $1.99 | $1.99 | 118,200 | — | — |
| 2025-05-09 | $1.93 | $1.93 | 76,100 | — | — |
| 2025-05-08 | $1.92 | $1.92 | 153,100 | — | — |
| 2025-05-07 | $2.03 | $2.03 | 194,200 | — | — |
| 2025-05-06 | $2.03 | $2.03 | 167,400 | — | — |
| 2025-05-05 | $2.07 | $2.07 | 177,600 | — | — |
| 2025-05-02 | $1.90 | $1.90 | 167,800 | — | — |
| 2025-05-01 | $1.83 | $1.83 | 212,300 | — | — |
| 2025-04-30 | $1.96 | $1.96 | 343,000 | — | — |
| 2025-04-29 | $1.90 | $1.90 | 740,200 | — | — |
| 2025-04-28 | $1.58 | $1.58 | 84,100 | — | — |
| 2025-04-25 | $1.66 | $1.66 | 225,200 | — | — |
| 2025-04-24 | $1.52 | $1.52 | 181,000 | — | — |
| 2025-04-23 | $1.45 | $1.45 | 62,100 | — | — |
| 2025-04-22 | $1.42 | $1.42 | 97,100 | — | — |
| 2025-04-21 | $1.42 | $1.42 | 66,500 | — | — |
| 2025-04-17 | $1.46 | $1.46 | 50,600 | — | — |
| 2025-04-16 | $1.44 | $1.44 | 125,700 | — | — |
| 2025-04-15 | $1.56 | $1.56 | 48,700 | — | — |
| 2025-04-14 | $1.49 | $1.49 | 108,700 | — | — |
| 2025-04-11 | $1.57 | $1.57 | 132,000 | — | — |
| 2025-04-10 | $1.60 | $1.60 | 120,000 | — | — |
| 2025-04-09 | $1.55 | $1.55 | 364,600 | — | — |
| 2025-04-08 | $1.59 | $1.59 | 126,000 | — | — |
| 2025-04-07 | $1.60 | $1.60 | 261,900 | — | — |
| 2025-04-04 | $1.71 | $1.71 | 193,100 | — | — |
| 2025-04-03 | $1.78 | $1.78 | 176,600 | — | — |
| 2025-04-02 | $1.90 | $1.90 | 355,500 | — | — |
| 2025-04-01 | $1.98 | $1.98 | 1,257,200 | — | — |
| 2025-03-31 | $1.75 | $1.75 | 598,200 | — | — |
| 2025-03-28 | $1.73 | $1.73 | 1,967,700 | — | — |
| 2025-03-27 | $2.17 | $2.17 | 78,574,700 | — | — |
| 2025-03-26 | $1.31 | $1.31 | 8,823,000 | — | — |
| 2025-03-25 | $1.29 | $1.29 | 41,400 | — | — |
| 2025-03-24 | $1.27 | $1.27 | 38,000 | — | — |
| 2025-03-21 | $1.26 | $1.26 | 36,500 | — | — |
| 2025-03-20 | $1.26 | $1.26 | 81,600 | — | — |
| 2025-03-19 | $1.30 | $1.30 | 20,200 | — | — |
| 2025-03-18 | $1.30 | $1.30 | 10,200 | — | — |
| 2025-03-17 | $1.31 | $1.31 | 128,100 | — | — |
| 2025-03-14 | $1.34 | $1.34 | 27,300 | — | — |
| 2025-03-13 | $1.26 | $1.26 | 55,200 | — | — |
| 2025-03-12 | $1.33 | $1.33 | 45,100 | — | — |
| 2025-03-11 | $1.35 | $1.35 | 52,300 | — | — |
| 2025-03-10 | $1.34 | $1.34 | 145,400 | — | — |
| 2025-03-07 | $1.47 | $1.47 | 24,800 | — | — |
| 2025-03-06 | $1.48 | $1.48 | 56,800 | — | — |
| 2025-03-05 | $1.52 | $1.52 | 72,700 | — | — |
| 2025-03-04 | $1.39 | $1.39 | 121,800 | — | — |
| 2025-03-03 | $1.40 | $1.40 | 186,300 | — | — |
| 2025-02-28 | $1.31 | $1.31 | 524,900 | — | — |
| 2025-02-27 | $1.64 | $1.64 | 63,700 | — | — |
| 2025-02-26 | $1.69 | $1.69 | 100,700 | — | — |
| 2025-02-25 | $1.64 | $1.64 | 260,400 | — | — |
| 2025-02-24 | $1.83 | $1.83 | 82,400 | — | — |
| 2025-02-21 | $1.84 | $1.84 | 145,500 | — | — |
| 2025-02-20 | $1.91 | $1.91 | 35,200 | — | — |
| 2025-02-19 | $1.94 | $1.94 | 65,100 | — | — |
| 2025-02-18 | $1.99 | $1.99 | 138,900 | — | — |
| 2025-02-14 | $1.95 | $1.95 | 254,700 | — | — |
| 2025-02-13 | $2.16 | $2.16 | 84,100 | — | — |
| 2025-02-12 | $2.23 | $2.23 | 59,600 | — | — |
| 2025-02-11 | $2.25 | $2.25 | 97,200 | — | — |
| 2025-02-10 | $2.25 | $2.25 | 308,900 | — | — |
| 2025-02-07 | $2.41 | $2.41 | 163,100 | — | — |
| 2025-02-06 | $2.38 | $2.38 | 118,800 | — | — |
| 2025-02-05 | $2.35 | $2.35 | 76,300 | — | — |
| 2025-02-04 | $2.26 | $2.26 | 88,800 | — | — |
| 2025-02-03 | $2.34 | $2.34 | 105,100 | — | — |
| 2025-01-31 | $2.41 | $2.41 | 205,300 | — | — |
| 2025-01-30 | $2.59 | $2.59 | 513,100 | — | — |
| 2025-01-29 | $2.38 | $2.38 | 115,800 | — | — |
| 2025-01-28 | $2.37 | $2.37 | 175,800 | — | — |
| 2025-01-27 | $2.59 | $2.59 | 224,500 | — | — |
| 2025-01-24 | $2.68 | $2.68 | 381,800 | — | — |
| 2025-01-23 | $2.74 | $2.74 | 903,300 | — | — |
| 2025-01-22 | $2.42 | $2.42 | 262,000 | — | — |
| 2025-01-21 | $2.48 | $2.48 | 817,600 | — | — |
| 2025-01-17 | $2.27 | $2.27 | 384,500 | — | — |
| 2025-01-16 | $2.19 | $2.19 | 2,760,300 | — | — |
| 2025-01-15 | $1.87 | $1.87 | 29,900 | — | — |
| 2025-01-14 | $1.85 | $1.85 | 22,900 | — | — |
| 2025-01-13 | $1.80 | $1.80 | 62,200 | — | — |
| 2025-01-10 | $1.88 | $1.88 | 52,500 | — | — |
| 2025-01-08 | $1.90 | $1.90 | 162,800 | — | — |
| 2025-01-07 | $2.05 | $2.05 | 61,800 | — | — |
| 2025-01-06 | $2.04 | $2.04 | 158,100 | — | — |
| 2025-01-03 | $1.99 | $1.99 | 20,600 | — | — |
| 2025-01-02 | $1.97 | $1.97 | 40,000 | — | — |