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
- 2023-02-15 to 2026-09-03
- 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 | $1.07 | $1.07 | 593,300 | — | — |
| 2025-12-30 | $1.16 | $1.16 | 802,200 | — | — |
| 2025-12-29 | $1.04 | $1.04 | 287,800 | — | — |
| 2025-12-26 | $1.06 | $1.06 | 112,000 | — | — |
| 2025-12-24 | $1.06 | $1.06 | 85,600 | — | — |
| 2025-12-23 | $1.08 | $1.08 | 151,900 | — | — |
| 2025-12-22 | $1.07 | $1.07 | 96,100 | — | — |
| 2025-12-19 | $1.06 | $1.06 | 88,800 | — | — |
| 2025-12-18 | $1.06 | $1.06 | 58,900 | — | — |
| 2025-12-17 | $1.06 | $1.06 | 138,900 | — | — |
| 2025-12-16 | $1.09 | $1.09 | 81,100 | — | — |
| 2025-12-15 | $1.09 | $1.09 | 100,700 | — | — |
| 2025-12-12 | $1.13 | $1.13 | 63,400 | — | — |
| 2025-12-11 | $1.19 | $1.19 | 86,600 | — | — |
| 2025-12-10 | $1.24 | $1.24 | 31,400 | — | — |
| 2025-12-09 | $1.25 | $1.25 | 124,400 | — | — |
| 2025-12-08 | $1.18 | $1.18 | 44,000 | — | — |
| 2025-12-05 | $1.23 | $1.23 | 62,200 | — | — |
| 2025-12-04 | $1.25 | $1.25 | 40,400 | — | — |
| 2025-12-03 | $1.25 | $1.25 | 58,700 | — | — |
| 2025-12-02 | $1.24 | $1.24 | 49,300 | — | — |
| 2025-12-01 | $1.24 | $1.24 | 42,500 | — | — |
| 2025-11-28 | $1.31 | $1.31 | 46,800 | — | — |
| 2025-11-26 | $1.32 | $1.32 | 81,900 | — | — |
| 2025-11-25 | $1.24 | $1.24 | 39,400 | — | — |
| 2025-11-24 | $1.20 | $1.20 | 76,200 | — | — |
| 2025-11-21 | $1.16 | $1.16 | 273,400 | — | — |
| 2025-11-20 | $1.09 | $1.09 | 175,800 | — | — |
| 2025-11-19 | $1.15 | $1.15 | 168,500 | — | — |
| 2025-11-18 | $1.18 | $1.18 | 151,000 | — | — |
| 2025-11-17 | $1.16 | $1.16 | 170,600 | — | — |
| 2025-11-14 | $1.30 | $1.30 | 138,700 | — | — |
| 2025-11-13 | $1.36 | $1.36 | 51,500 | — | — |
| 2025-11-12 | $1.44 | $1.44 | 54,800 | — | — |
| 2025-11-11 | $1.49 | $1.49 | 143,500 | — | — |
| 2025-11-10 | $1.46 | $1.46 | 117,600 | — | — |
| 2025-11-07 | $1.36 | $1.36 | 218,300 | — | — |
| 2025-11-06 | $1.50 | $1.50 | 170,500 | — | — |
| 2025-11-05 | $1.51 | $1.51 | 37,200 | — | — |
| 2025-11-04 | $1.49 | $1.49 | 123,400 | — | — |
| 2025-11-03 | $1.55 | $1.55 | 54,900 | — | — |
| 2025-10-31 | $1.59 | $1.59 | 269,400 | — | — |
| 2025-10-30 | $1.61 | $1.61 | 113,500 | — | — |
| 2025-10-29 | $1.64 | $1.64 | 68,700 | — | — |
| 2025-10-28 | $1.68 | $1.68 | 101,600 | — | — |
| 2025-10-27 | $1.72 | $1.72 | 104,100 | — | — |
| 2025-10-24 | $1.75 | $1.75 | 165,000 | — | — |
| 2025-10-23 | $1.70 | $1.70 | 146,100 | — | — |
| 2025-10-22 | $1.60 | $1.60 | 270,400 | — | — |
| 2025-10-21 | $1.63 | $1.63 | 231,400 | — | — |
| 2025-10-20 | $1.79 | $1.79 | 169,800 | — | — |
| 2025-10-17 | $1.68 | $1.68 | 415,800 | — | — |
| 2025-10-16 | $1.85 | $1.85 | 345,500 | — | — |
| 2025-10-15 | $1.96 | $1.96 | 307,800 | — | — |
| 2025-10-14 | $1.98 | $1.98 | 229,200 | — | — |
| 2025-10-13 | $2.03 | $2.03 | 416,300 | — | — |
| 2025-10-10 | $1.82 | $1.82 | 1,291,900 | — | — |
| 2025-10-09 | $1.94 | $1.94 | 1,287,800 | — | — |
| 2025-10-08 | $1.82 | $1.82 | 266,500 | — | — |
| 2025-10-07 | $1.86 | $1.86 | 363,900 | — | — |
| 2025-10-06 | $1.87 | $1.87 | 411,000 | — | — |
| 2025-10-03 | $1.70 | $1.70 | 290,100 | — | — |
| 2025-10-02 | $1.73 | $1.73 | 404,600 | — | — |
| 2025-10-01 | $1.61 | $1.61 | 192,900 | — | — |
| 2025-09-30 | $1.59 | $1.59 | 154,200 | — | — |
| 2025-09-29 | $1.69 | $1.69 | 183,500 | — | — |
| 2025-09-26 | $1.69 | $1.69 | 233,700 | — | — |
| 2025-09-25 | $1.74 | $1.74 | 214,100 | — | — |
| 2025-09-24 | $1.86 | $1.86 | 519,000 | — | — |
| 2025-09-23 | $1.74 | $1.74 | 622,300 | — | — |
| 2025-09-22 | $1.88 | $1.88 | 512,800 | — | — |
| 2025-09-19 | $1.71 | $1.71 | 346,900 | — | — |
| 2025-09-18 | $1.60 | $1.60 | 308,700 | — | — |
| 2025-09-17 | $1.62 | $1.62 | 316,200 | — | — |
| 2025-09-16 | $1.58 | $1.58 | 336,900 | — | — |
| 2025-09-15 | $1.61 | $1.61 | 252,800 | — | — |
| 2025-09-12 | $1.72 | $1.72 | 334,100 | — | — |
| 2025-09-11 | $1.73 | $1.73 | 659,400 | — | — |
| 2025-09-10 | $1.55 | $1.55 | 761,100 | — | — |
| 2025-09-09 | $1.45 | $1.45 | 368,800 | — | — |
| 2025-09-08 | $1.46 | $1.46 | 464,400 | — | — |
| 2025-09-05 | $1.56 | $1.56 | 237,000 | — | — |
| 2025-09-04 | $1.56 | $1.56 | 283,000 | — | — |
| 2025-09-03 | $1.66 | $1.66 | 448,100 | — | — |
| 2025-09-02 | $1.65 | $1.65 | 506,000 | — | — |
| 2025-08-29 | $1.72 | $1.72 | 464,500 | — | — |
| 2025-08-28 | $1.85 | $1.85 | 1,062,400 | — | — |
| 2025-08-27 | $2.01 | $2.01 | 845,600 | — | — |
| 2025-08-26 | $2.05 | $2.05 | 1,664,900 | — | — |
| 2025-08-25 | $2.07 | $2.07 | 2,689,700 | — | — |
| 2025-08-22 | $2.08 | $2.08 | 4,658,600 | — | — |
| 2025-08-21 | $2.76 | $2.76 | 32,830,500 | — | — |
| 2025-08-20 | $1.82 | $1.82 | 7,972,300 | — | — |
| 2025-08-19 | $2.06 | $2.06 | 250,952,100 | — | — |
| 2025-08-18 | $1.10 | $1.10 | 60,300 | — | — |
| 2025-08-15 | $1.08 | $1.08 | 47,600 | — | — |
| 2025-08-14 | $1.10 | $1.10 | 70,300 | — | — |
| 2025-08-13 | $1.12 | $1.12 | 61,800 | — | — |
| 2025-08-12 | $1.08 | $1.08 | 140,700 | — | — |
| 2025-08-11 | $1.04 | $1.04 | 115,600 | — | — |
| 2025-08-08 | $1.06 | $1.06 | 117,100 | — | — |
| 2025-08-07 | $1.09 | $1.09 | 114,600 | — | — |
| 2025-08-06 | $1.13 | $1.13 | 25,700 | — | — |
| 2025-08-05 | $1.15 | $1.15 | 128,800 | — | — |
| 2025-08-04 | $1.17 | $1.17 | 90,900 | — | — |
| 2025-08-01 | $1.14 | $1.14 | 116,800 | — | — |
| 2025-07-31 | $1.17 | $1.17 | 180,300 | — | — |
| 2025-07-30 | $1.15 | $1.15 | 114,300 | — | — |
| 2025-07-29 | $1.22 | $1.22 | 99,400 | — | — |
| 2025-07-28 | $1.27 | $1.27 | 101,800 | — | — |
| 2025-07-25 | $1.26 | $1.26 | 43,800 | — | — |
| 2025-07-24 | $1.25 | $1.25 | 117,300 | — | — |
| 2025-07-23 | $1.29 | $1.29 | 70,700 | — | — |
| 2025-07-22 | $1.26 | $1.26 | 59,100 | — | — |
| 2025-07-21 | $1.28 | $1.28 | 136,000 | — | — |
| 2025-07-18 | $1.24 | $1.24 | 119,200 | — | — |
| 2025-07-17 | $1.25 | $1.25 | 132,700 | — | — |
| 2025-07-16 | $1.22 | $1.22 | 83,000 | — | — |
| 2025-07-15 | $1.21 | $1.21 | 153,100 | — | — |
| 2025-07-14 | $1.25 | $1.25 | 90,800 | — | — |
| 2025-07-11 | $1.24 | $1.24 | 202,100 | — | — |
| 2025-07-10 | $1.25 | $1.25 | 188,100 | — | — |
| 2025-07-09 | $1.29 | $1.29 | 179,300 | — | — |
| 2025-07-08 | $1.36 | $1.36 | 246,300 | — | — |
| 2025-07-07 | $1.44 | $1.44 | 199,400 | — | — |
| 2025-07-03 | $1.57 | $1.57 | 303,800 | — | — |
| 2025-07-02 | $1.49 | $1.49 | 187,100 | — | — |
| 2025-07-01 | $1.47 | $1.47 | 99,800 | — | — |
| 2025-06-30 | $1.41 | $1.41 | 182,700 | — | — |
| 2025-06-27 | $1.42 | $1.42 | 236,600 | — | — |
| 2025-06-26 | $1.36 | $1.36 | 184,900 | — | — |
| 2025-06-25 | $1.32 | $1.32 | 66,700 | — | — |
| 2025-06-24 | $1.36 | $1.36 | 100,600 | — | — |
| 2025-06-23 | $1.30 | $1.30 | 96,600 | — | — |
| 2025-06-20 | $1.38 | $1.38 | 97,100 | — | — |
| 2025-06-18 | $1.35 | $1.35 | 145,900 | — | — |
| 2025-06-17 | $1.28 | $1.28 | 75,300 | — | — |
| 2025-06-16 | $1.29 | $1.29 | 86,600 | — | — |
| 2025-06-13 | $1.24 | $1.24 | 99,900 | — | — |
| 2025-06-12 | $1.30 | $1.30 | 203,600 | — | — |
| 2025-06-11 | $1.42 | $1.42 | 56,200 | — | — |
| 2025-06-10 | $1.41 | $1.41 | 133,100 | — | — |
| 2025-06-09 | $1.45 | $1.45 | 97,500 | — | — |
| 2025-06-06 | $1.41 | $1.41 | 105,600 | — | — |
| 2025-06-05 | $1.39 | $1.39 | 90,300 | — | — |
| 2025-06-04 | $1.45 | $1.45 | 122,400 | — | — |
| 2025-06-03 | $1.42 | $1.42 | 111,700 | — | — |
| 2025-06-02 | $1.42 | $1.42 | 51,800 | — | — |
| 2025-05-30 | $1.43 | $1.43 | 105,300 | — | — |
| 2025-05-29 | $1.48 | $1.48 | 218,400 | — | — |
| 2025-05-28 | $1.39 | $1.39 | 127,400 | — | — |
| 2025-05-27 | $1.38 | $1.38 | 295,900 | — | — |
| 2025-05-23 | $1.42 | $1.42 | 285,600 | — | — |
| 2025-05-22 | $1.27 | $1.27 | 98,100 | — | — |
| 2025-05-21 | $1.21 | $1.21 | 161,800 | — | — |
| 2025-05-20 | $1.25 | $1.25 | 79,300 | — | — |
| 2025-05-19 | $1.24 | $1.24 | 104,200 | — | — |
| 2025-05-16 | $1.32 | $1.32 | 59,700 | — | — |
| 2025-05-15 | $1.32 | $1.32 | 53,000 | — | — |
| 2025-05-14 | $1.35 | $1.35 | 133,000 | — | — |
| 2025-05-13 | $1.38 | $1.38 | 189,200 | — | — |
| 2025-05-12 | $1.31 | $1.31 | 236,400 | — | — |
| 2025-05-09 | $1.19 | $1.19 | 98,000 | — | — |
| 2025-05-08 | $1.13 | $1.13 | 58,500 | — | — |
| 2025-05-07 | $1.14 | $1.14 | 244,000 | — | — |
| 2025-05-06 | $1.12 | $1.12 | 17,200 | — | — |
| 2025-05-05 | $1.17 | $1.17 | 75,700 | — | — |
| 2025-05-02 | $1.16 | $1.16 | 66,400 | — | — |
| 2025-05-01 | $1.18 | $1.18 | 57,500 | — | — |
| 2025-04-30 | $1.13 | $1.13 | 69,500 | — | — |
| 2025-04-29 | $1.13 | $1.13 | 39,100 | — | — |
| 2025-04-28 | $1.14 | $1.14 | 41,700 | — | — |
| 2025-04-25 | $1.16 | $1.16 | 85,400 | — | — |
| 2025-04-24 | $1.14 | $1.14 | 170,600 | — | — |
| 2025-04-23 | $1.06 | $1.06 | 166,900 | — | — |
| 2025-04-22 | $1.03 | $1.03 | 35,100 | — | — |
| 2025-04-21 | $1.03 | $1.03 | 99,300 | — | — |
| 2025-04-17 | $1.10 | $1.10 | 36,700 | — | — |
| 2025-04-16 | $1.11 | $1.11 | 81,200 | — | — |
| 2025-04-15 | $1.10 | $1.10 | 104,300 | — | — |
| 2025-04-14 | $1.13 | $1.13 | 78,500 | — | — |
| 2025-04-11 | $1.12 | $1.12 | 51,600 | — | — |
| 2025-04-10 | $1.08 | $1.08 | 65,200 | — | — |
| 2025-04-09 | $1.12 | $1.12 | 132,900 | — | — |
| 2025-04-08 | $1.04 | $1.04 | 669,400 | — | — |
| 2025-04-07 | $1.18 | $1.18 | 96,200 | — | — |
| 2025-04-04 | $1.17 | $1.17 | 398,200 | — | — |
| 2025-04-03 | $1.26 | $1.26 | 172,900 | — | — |
| 2025-04-02 | $1.34 | $1.34 | 200,000 | — | — |
| 2025-04-01 | $1.30 | $1.30 | 461,100 | — | — |
| 2025-03-31 | $1.21 | $1.21 | 103,100 | — | — |
| 2025-03-28 | $1.16 | $1.16 | 75,400 | — | — |
| 2025-03-27 | $1.21 | $1.21 | 126,500 | — | — |
| 2025-03-26 | $1.34 | $1.34 | 117,400 | — | — |
| 2025-03-25 | $1.33 | $1.33 | 351,200 | — | — |
| 2025-03-24 | $1.29 | $1.29 | 276,500 | — | — |
| 2025-03-21 | $1.20 | $1.20 | 134,100 | — | — |
| 2025-03-20 | $1.21 | $1.21 | 116,000 | — | — |
| 2025-03-19 | $1.24 | $1.24 | 93,400 | — | — |
| 2025-03-18 | $1.24 | $1.24 | 87,700 | — | — |
| 2025-03-17 | $1.27 | $1.27 | 198,700 | — | — |
| 2025-03-14 | $1.22 | $1.22 | 113,900 | — | — |
| 2025-03-13 | $1.18 | $1.18 | 79,900 | — | — |
| 2025-03-12 | $1.21 | $1.21 | 200,100 | — | — |
| 2025-03-11 | $1.16 | $1.16 | 235,500 | — | — |
| 2025-03-10 | $1.12 | $1.12 | 273,600 | — | — |
| 2025-03-07 | $1.26 | $1.26 | 366,300 | — | — |
| 2025-03-06 | $1.20 | $1.20 | 699,100 | — | — |
| 2025-03-05 | $1.29 | $1.29 | 5,968,600 | — | — |
| 2025-03-04 | $1.11 | $1.11 | 149,600 | — | — |
| 2025-03-03 | $1.10 | $1.10 | 232,900 | — | — |
| 2025-02-28 | $1.16 | $1.16 | 141,100 | — | — |
| 2025-02-27 | $1.19 | $1.19 | 131,500 | — | — |
| 2025-02-26 | $1.21 | $1.21 | 95,300 | — | — |
| 2025-02-25 | $1.23 | $1.23 | 302,100 | — | — |
| 2025-02-24 | $1.24 | $1.24 | 357,200 | — | — |
| 2025-02-21 | $1.41 | $1.41 | 285,400 | — | — |
| 2025-02-20 | $1.52 | $1.52 | 391,100 | — | — |
| 2025-02-19 | $1.61 | $1.61 | 235,000 | — | — |
| 2025-02-18 | $1.63 | $1.63 | 748,600 | — | — |
| 2025-02-14 | $1.79 | $1.79 | 3,216,000 | — | — |
| 2025-02-13 | $1.52 | $1.52 | 792,100 | — | — |
| 2025-02-12 | $1.47 | $1.47 | 179,000 | — | — |
| 2025-02-11 | $1.47 | $1.47 | 252,600 | — | — |
| 2025-02-10 | $1.54 | $1.54 | 730,200 | — | — |
| 2025-02-07 | $1.52 | $1.52 | 1,016,400 | — | — |
| 2025-02-06 | $1.52 | $1.52 | 600,200 | — | — |
| 2025-02-05 | $1.53 | $1.53 | 450,300 | — | — |
| 2025-02-04 | $1.40 | $1.40 | 253,400 | — | — |
| 2025-02-03 | $1.43 | $1.43 | 308,200 | — | — |
| 2025-01-31 | $1.52 | $1.52 | 319,000 | — | — |
| 2025-01-30 | $1.62 | $1.62 | 215,300 | — | — |
| 2025-01-29 | $1.68 | $1.68 | 180,000 | — | — |
| 2025-01-28 | $1.66 | $1.66 | 258,100 | — | — |
| 2025-01-27 | $1.74 | $1.74 | 493,100 | — | — |
| 2025-01-24 | $1.99 | $1.99 | 377,900 | — | — |
| 2025-01-23 | $2.15 | $2.15 | 541,600 | — | — |
| 2025-01-22 | $2.16 | $2.16 | 1,123,900 | — | — |
| 2025-01-21 | $1.94 | $1.94 | 508,400 | — | — |
| 2025-01-17 | $2.00 | $2.00 | 341,400 | — | — |
| 2025-01-16 | $1.95 | $1.95 | 663,900 | — | — |
| 2025-01-15 | $1.89 | $1.89 | 1,290,600 | — | — |
| 2025-01-14 | $1.71 | $1.71 | 3,496,100 | — | — |
| 2025-01-13 | $1.67 | $1.67 | 1,023,800 | — | — |
| 2025-01-10 | $2.18 | $2.18 | 674,000 | — | — |
| 2025-01-08 | $2.15 | $2.15 | 1,329,500 | — | — |
| 2025-01-07 | $2.73 | $2.73 | 1,538,800 | — | — |
| 2025-01-06 | $2.88 | $2.88 | 3,489,600 | — | — |
| 2025-01-03 | $2.92 | $2.92 | 2,259,200 | — | — |
| 2025-01-02 | $2.64 | $2.64 | 920,600 | — | — |