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
- 2017-06-09 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 | $0.76 | $0.76 | 85,000 | — | — |
| 2025-12-30 | $0.75 | $0.75 | 151,600 | — | — |
| 2025-12-29 | $0.84 | $0.84 | 27,900 | — | — |
| 2025-12-26 | $0.89 | $0.89 | 43,500 | — | — |
| 2025-12-24 | $0.88 | $0.88 | 19,500 | — | — |
| 2025-12-23 | $0.91 | $0.91 | 36,100 | — | — |
| 2025-12-22 | $0.94 | $0.94 | 17,100 | — | — |
| 2025-12-19 | $0.94 | $0.94 | 35,900 | — | — |
| 2025-12-18 | $0.94 | $0.94 | 29,000 | — | — |
| 2025-12-17 | $0.94 | $0.94 | 52,300 | — | — |
| 2025-12-16 | $0.96 | $0.96 | 79,600 | — | — |
| 2025-12-15 | $0.97 | $0.97 | 91,300 | — | — |
| 2025-12-12 | $1.02 | $1.02 | 53,000 | — | — |
| 2025-12-11 | $1.05 | $1.05 | 252,500 | — | — |
| 2025-12-10 | $1.12 | $1.12 | 478,800 | — | — |
| 2025-12-09 | $1.51 | $1.51 | 557,400 | — | — |
| 2025-12-08 | $1.47 | $1.47 | 235,100 | — | — |
| 2025-12-05 | $1.51 | $1.51 | 279,400 | — | — |
| 2025-12-04 | $1.56 | $1.56 | 618,300 | — | — |
| 2025-12-03 | $1.55 | $1.55 | 22,850,600 | — | — |
| 2025-12-02 | $1.74 | $1.74 | 12,900 | — | — |
| 2025-12-01 | $1.73 | $1.73 | 28,100 | — | — |
| 2025-11-28 | $1.71 | $1.71 | 8,000 | — | — |
| 2025-11-26 | $1.75 | $1.75 | 20,700 | — | — |
| 2025-11-25 | $1.74 | $1.74 | 29,500 | — | — |
| 2025-11-24 | $1.67 | $1.67 | 51,300 | — | — |
| 2025-11-21 | $1.68 | $1.68 | 36,600 | — | — |
| 2025-11-20 | $1.62 | $1.62 | 97,700 | — | — |
| 2025-11-19 | $1.53 | $1.53 | 45,900 | — | — |
| 2025-11-18 | $1.56 | $1.56 | 34,300 | — | — |
| 2025-11-17 | $1.56 | $1.56 | 44,400 | — | — |
| 2025-11-14 | $1.58 | $1.58 | 31,500 | — | — |
| 2025-11-13 | $1.56 | $1.56 | 36,300 | — | — |
| 2025-11-12 | $1.61 | $1.61 | 42,500 | — | — |
| 2025-11-11 | $1.62 | $1.62 | 96,900 | — | — |
| 2025-11-10 | $1.61 | $1.61 | 82,900 | — | — |
| 2025-11-07 | $1.64 | $1.64 | 125,600 | — | — |
| 2025-11-06 | $1.66 | $1.66 | 170,500 | — | — |
| 2025-11-05 | $1.51 | $1.51 | 6,226,300 | — | — |
| 2025-11-04 | $1.73 | $1.73 | 178,700 | — | — |
| 2025-11-03 | $2.00 | $2.00 | 31,200 | — | — |
| 2025-10-31 | $1.90 | $1.90 | 334,000 | — | — |
| 2025-10-30 | $2.02 | $2.02 | 65,700 | — | — |
| 2025-10-29 | $2.10 | $2.10 | 25,300 | — | — |
| 2025-10-28 | $2.20 | $2.20 | 17,200 | — | — |
| 2025-10-27 | $2.20 | $2.20 | 44,200 | — | — |
| 2025-10-24 | $2.15 | $2.15 | 31,200 | — | — |
| 2025-10-23 | $2.16 | $2.16 | 45,200 | — | — |
| 2025-10-22 | $2.09 | $2.09 | 56,800 | — | — |
| 2025-10-21 | $2.27 | $2.27 | 49,400 | — | — |
| 2025-10-20 | $2.35 | $2.35 | 84,100 | — | — |
| 2025-10-17 | $2.21 | $2.21 | 47,700 | — | — |
| 2025-10-16 | $2.20 | $2.20 | 202,900 | — | — |
| 2025-10-15 | $2.18 | $2.18 | 158,600 | — | — |
| 2025-10-14 | $2.05 | $2.05 | 58,000 | — | — |
| 2025-10-13 | $2.08 | $2.08 | 52,800 | — | — |
| 2025-10-10 | $2.07 | $2.07 | 45,800 | — | — |
| 2025-10-09 | $2.14 | $2.14 | 79,600 | — | — |
| 2025-10-08 | $2.27 | $2.27 | 143,900 | — | — |
| 2025-10-07 | $2.21 | $2.21 | 147,700 | — | — |
| 2025-10-06 | $2.24 | $2.24 | 188,500 | — | — |
| 2025-10-03 | $2.15 | $2.15 | 135,300 | — | — |
| 2025-10-02 | $2.06 | $2.06 | 311,700 | — | — |
| 2025-10-01 | $1.91 | $1.91 | 16,500 | — | — |
| 2025-09-30 | $1.90 | $1.90 | 22,600 | — | — |
| 2025-09-29 | $1.92 | $1.92 | 8,500 | — | — |
| 2025-09-26 | $1.94 | $1.94 | 30,600 | — | — |
| 2025-09-25 | $1.93 | $1.93 | 37,900 | — | — |
| 2025-09-24 | $1.92 | $1.92 | 13,300 | — | — |
| 2025-09-23 | $1.89 | $1.89 | 46,700 | — | — |
| 2025-09-22 | $1.94 | $1.94 | 40,400 | — | — |
| 2025-09-19 | $1.90 | $1.90 | 43,500 | — | — |
| 2025-09-18 | $1.81 | $1.81 | 55,200 | — | — |
| 2025-09-17 | $1.80 | $1.80 | 37,500 | — | — |
| 2025-09-16 | $1.83 | $1.83 | 95,800 | — | — |
| 2025-09-15 | $1.86 | $1.86 | 49,700 | — | — |
| 2025-09-12 | $1.93 | $1.93 | 42,400 | — | — |
| 2025-09-11 | $1.91 | $1.91 | 17,600 | — | — |
| 2025-09-10 | $1.92 | $1.92 | 66,900 | — | — |
| 2025-09-09 | $1.80 | $1.80 | 41,200 | — | — |
| 2025-09-08 | $1.88 | $1.88 | 39,200 | — | — |
| 2025-09-05 | $1.86 | $1.86 | 11,300 | — | — |
| 2025-09-04 | $1.89 | $1.89 | 49,800 | — | — |
| 2025-09-03 | $1.86 | $1.86 | 32,400 | — | — |
| 2025-09-02 | $1.83 | $1.83 | 42,600 | — | — |
| 2025-08-29 | $1.83 | $1.83 | 59,100 | — | — |
| 2025-08-28 | $1.82 | $1.82 | 32,800 | — | — |
| 2025-08-27 | $1.78 | $1.78 | 14,400 | — | — |
| 2025-08-26 | $1.75 | $1.75 | 24,900 | — | — |
| 2025-08-25 | $1.81 | $1.81 | 18,000 | — | — |
| 2025-08-22 | $1.78 | $1.78 | 63,500 | — | — |
| 2025-08-21 | $1.83 | $1.83 | 77,600 | — | — |
| 2025-08-20 | $1.72 | $1.72 | 80,000 | — | — |
| 2025-08-19 | $1.76 | $1.76 | 65,200 | — | — |
| 2025-08-18 | $1.88 | $1.88 | 132,400 | — | — |
| 2025-08-15 | $1.81 | $1.81 | 49,900 | — | — |
| 2025-08-14 | $1.82 | $1.82 | 75,400 | — | — |
| 2025-08-13 | $1.73 | $1.73 | 146,500 | — | — |
| 2025-08-12 | $1.71 | $1.71 | 70,900 | — | — |
| 2025-08-11 | $1.66 | $1.66 | 28,700 | — | — |
| 2025-08-08 | $1.71 | $1.71 | 28,600 | — | — |
| 2025-08-07 | $1.62 | $1.62 | 30,000 | — | — |
| 2025-08-06 | $1.64 | $1.64 | 24,100 | — | — |
| 2025-08-05 | $1.67 | $1.67 | 14,200 | — | — |
| 2025-08-04 | $1.68 | $1.68 | 37,600 | — | — |
| 2025-08-01 | $1.65 | $1.65 | 64,400 | — | — |
| 2025-07-31 | $1.62 | $1.62 | 55,900 | — | — |
| 2025-07-30 | $1.67 | $1.67 | 76,700 | — | — |
| 2025-07-29 | $1.66 | $1.66 | 67,200 | — | — |
| 2025-07-28 | $1.67 | $1.67 | 118,300 | — | — |
| 2025-07-25 | $1.72 | $1.72 | 73,700 | — | — |
| 2025-07-24 | $1.74 | $1.74 | 78,900 | — | — |
| 2025-07-23 | $1.75 | $1.75 | 198,400 | — | — |
| 2025-07-22 | $1.70 | $1.70 | 184,800 | — | — |
| 2025-07-21 | $1.68 | $1.68 | 215,000 | — | — |
| 2025-07-18 | $1.71 | $1.71 | 368,100 | — | — |
| 2025-07-17 | $1.89 | $1.89 | 11,615,900 | — | — |
| 2025-07-16 | $1.87 | $1.87 | 42,200 | — | — |
| 2025-07-15 | $1.87 | $1.87 | 55,600 | — | — |
| 2025-07-14 | $1.84 | $1.84 | 31,700 | — | — |
| 2025-07-11 | $1.74 | $1.74 | 18,400 | — | — |
| 2025-07-10 | $1.77 | $1.77 | 7,400 | — | — |
| 2025-07-09 | $1.75 | $1.75 | 9,600 | — | — |
| 2025-07-08 | $1.75 | $1.75 | 11,400 | — | — |
| 2025-07-07 | $1.73 | $1.73 | 6,100 | — | — |
| 2025-07-03 | $1.78 | $1.78 | 15,600 | — | — |
| 2025-07-02 | $1.70 | $1.70 | 7,900 | — | — |
| 2025-07-01 | $1.70 | $1.70 | 62,500 | — | — |
| 2025-06-30 | $1.74 | $1.74 | 114,500 | — | — |
| 2025-06-27 | $1.85 | $1.85 | 4,800 | — | — |
| 2025-06-26 | $1.88 | $1.88 | 24,700 | — | — |
| 2025-06-25 | $1.87 | $1.87 | 21,700 | — | — |
| 2025-06-24 | $1.86 | $1.86 | 65,800 | — | — |
| 2025-06-23 | $1.84 | $1.84 | 21,200 | — | — |
| 2025-06-20 | $1.84 | $1.84 | 48,000 | — | — |
| 2025-06-18 | $1.72 | $1.72 | 8,600 | — | — |
| 2025-06-17 | $1.74 | $1.74 | 7,100 | — | — |
| 2025-06-16 | $1.78 | $1.78 | 8,300 | — | — |
| 2025-06-13 | $1.73 | $1.73 | 7,000 | — | — |
| 2025-06-12 | $1.75 | $1.75 | 11,200 | — | — |
| 2025-06-11 | $1.77 | $1.77 | 5,500 | — | — |
| 2025-06-10 | $1.75 | $1.75 | 14,000 | — | — |
| 2025-06-09 | $1.69 | $1.69 | 14,100 | — | — |
| 2025-06-06 | $1.70 | $1.70 | 12,800 | — | — |
| 2025-06-05 | $1.70 | $1.70 | 16,400 | — | — |
| 2025-06-04 | $1.76 | $1.76 | 22,900 | — | — |
| 2025-06-03 | $1.76 | $1.76 | 15,800 | — | — |
| 2025-06-02 | $1.76 | $1.76 | 55,600 | — | — |
| 2025-05-30 | $1.77 | $1.77 | 122,500 | — | — |
| 2025-05-29 | $1.83 | $1.83 | 25,100 | — | — |
| 2025-05-28 | $1.81 | $1.81 | 82,900 | — | — |
| 2025-05-27 | $1.93 | $1.93 | 79,000 | — | — |
| 2025-05-23 | $1.89 | $1.89 | 75,800 | — | — |
| 2025-05-22 | $1.83 | $1.83 | 400,200 | — | — |
| 2025-05-21 | $1.65 | $1.65 | 32,900 | — | — |
| 2025-05-20 | $1.61 | $1.61 | 13,400 | — | — |
| 2025-05-19 | $1.60 | $1.60 | 13,500 | — | — |
| 2025-05-16 | $1.71 | $1.71 | 2,700 | — | — |
| 2025-05-15 | $1.71 | $1.71 | 26,600 | — | — |
| 2025-05-14 | $1.90 | $1.90 | 2,000 | — | — |
| 2025-05-13 | $1.91 | $1.91 | 33,800 | — | — |
| 2025-05-12 | $1.99 | $1.99 | 32,300 | — | — |
| 2025-05-09 | $1.91 | $1.91 | 900 | — | — |
| 2025-05-08 | $1.95 | $1.95 | 1,400 | — | — |
| 2025-05-07 | $1.86 | $1.86 | 800 | — | — |
| 2025-05-06 | $1.95 | $1.95 | 7,500 | — | — |
| 2025-05-05 | $1.92 | $1.92 | 0 | — | — |
| 2025-05-02 | $1.92 | $1.92 | 30,600 | — | — |
| 2025-05-01 | $1.81 | $1.81 | 5,100 | — | — |
| 2025-04-30 | $1.88 | $1.88 | 36,600 | — | — |
| 2025-04-29 | $1.87 | $1.87 | 61,400 | — | — |
| 2025-04-28 | $1.80 | $1.80 | 1,100 | — | — |
| 2025-04-25 | $1.79 | $1.79 | 1,900 | — | — |
| 2025-04-24 | $1.72 | $1.72 | 3,000 | — | — |
| 2025-04-23 | $1.72 | $1.72 | 4,600 | — | — |
| 2025-04-22 | $1.73 | $1.73 | 3,400 | — | — |
| 2025-04-21 | $1.67 | $1.67 | 2,700 | — | — |
| 2025-04-17 | $1.89 | $1.89 | 1,500 | — | — |
| 2025-04-16 | $1.71 | $1.71 | 4,400 | — | — |
| 2025-04-15 | $1.73 | $1.73 | 66,700 | — | — |
| 2025-04-14 | $1.82 | $1.82 | 47,000 | — | — |
| 2025-04-11 | $1.70 | $1.70 | 41,100 | — | — |
| 2025-04-10 | $1.65 | $1.65 | 25,800 | — | — |
| 2025-04-09 | $1.70 | $1.70 | 5,900 | — | — |
| 2025-04-08 | $1.72 | $1.72 | 4,500 | — | — |
| 2025-04-07 | $1.73 | $1.73 | 3,900 | — | — |
| 2025-04-04 | $1.78 | $1.78 | 5,600 | — | — |
| 2025-04-03 | $1.80 | $1.80 | 39,500 | — | — |
| 2025-04-02 | $1.75 | $1.75 | 3,600 | — | — |
| 2025-04-01 | $1.75 | $1.75 | 26,000 | — | — |
| 2025-03-31 | $1.80 | $1.80 | 4,100 | — | — |
| 2025-03-28 | $1.85 | $1.85 | 167,600 | — | — |
| 2025-03-27 | $1.80 | $1.80 | 300 | — | — |
| 2025-03-26 | $1.80 | $1.80 | 0 | — | — |
| 2025-03-25 | $1.80 | $1.80 | 300 | — | — |
| 2025-03-24 | $1.80 | $1.80 | 4,500 | — | — |
| 2025-03-21 | $1.78 | $1.78 | 13,400 | — | — |
| 2025-03-20 | $1.81 | $1.81 | 15,200 | — | — |
| 2025-03-19 | $1.79 | $1.79 | 15,600 | — | — |
| 2025-03-18 | $1.77 | $1.77 | 1,900 | — | — |
| 2025-03-17 | $1.82 | $1.82 | 4,800 | — | — |
| 2025-03-14 | $1.82 | $1.82 | 2,300 | — | — |
| 2025-03-13 | $1.82 | $1.82 | 4,100 | — | — |
| 2025-03-12 | $1.83 | $1.83 | 3,400 | — | — |
| 2025-03-11 | $1.78 | $1.78 | 5,000 | — | — |
| 2025-03-10 | $1.78 | $1.78 | 3,700 | — | — |
| 2025-03-07 | $1.76 | $1.76 | 0 | — | — |
| 2025-03-06 | $1.76 | $1.76 | 700 | — | — |
| 2025-03-05 | $1.90 | $1.90 | 1,400 | — | — |
| 2025-03-04 | $1.76 | $1.76 | 10,600 | — | — |
| 2025-03-03 | $1.87 | $1.87 | 4,500 | — | — |
| 2025-02-28 | $1.90 | $1.90 | 900 | — | — |
| 2025-02-27 | $1.91 | $1.91 | 1,300 | — | — |
| 2025-02-26 | $1.96 | $1.95 | 3,300 | — | — |
| 2025-02-25 | $1.98 | $1.98 | 1,000 | — | — |
| 2025-02-24 | $1.86 | $1.86 | 7,100 | — | — |
| 2025-02-21 | $1.90 | $1.90 | 2,200 | — | — |
| 2025-02-20 | $1.89 | $1.89 | 5,200 | — | — |
| 2025-02-19 | $1.96 | $1.96 | 7,500 | — | — |
| 2025-02-18 | $1.99 | $1.99 | 600 | — | — |
| 2025-02-14 | $2.04 | $2.04 | 3,400 | — | — |
| 2025-02-13 | $2.02 | $2.02 | 2,000 | — | — |
| 2025-02-12 | $1.98 | $1.98 | 1,700 | — | — |
| 2025-02-11 | $2.00 | $2.00 | 1,700 | — | — |
| 2025-02-10 | $2.01 | $2.01 | 1,100 | — | — |
| 2025-02-07 | $1.96 | $1.96 | 800 | — | — |
| 2025-02-06 | $2.01 | $2.01 | 2,900 | — | — |
| 2025-02-05 | $2.04 | $2.04 | 600 | — | — |
| 2025-02-04 | $2.10 | $2.10 | 2,600 | — | — |
| 2025-02-03 | $1.98 | $1.98 | 5,000 | — | — |
| 2025-01-31 | $2.04 | $2.04 | 7,800 | — | — |
| 2025-01-30 | $2.16 | $2.16 | 8,200 | — | — |
| 2025-01-29 | $2.01 | $2.01 | 4,700 | — | — |
| 2025-01-28 | $2.10 | $2.10 | 17,400 | — | — |
| 2025-01-27 | $1.95 | $1.95 | 10,700 | — | — |
| 2025-01-24 | $2.00 | $2.00 | 8,000 | — | — |
| 2025-01-23 | $2.05 | $2.05 | 5,900 | — | — |
| 2025-01-22 | $2.16 | $2.16 | 7,600 | — | — |
| 2025-01-21 | $2.34 | $2.34 | 40,800 | — | — |
| 2025-01-17 | $2.15 | $2.15 | 40,500 | — | — |
| 2025-01-16 | $1.98 | $1.98 | 3,100 | — | — |
| 2025-01-15 | $2.08 | $2.08 | 12,400 | — | — |
| 2025-01-14 | $2.00 | $2.00 | 178,400 | — | — |
| 2025-01-13 | $1.97 | $1.97 | 3,200 | — | — |
| 2025-01-10 | $1.95 | $1.95 | 4,000 | — | — |
| 2025-01-08 | $2.03 | $2.03 | 10,200 | — | — |
| 2025-01-07 | $2.20 | $2.20 | 116,400 | — | — |
| 2025-01-06 | $2.05 | $2.05 | 20,700 | — | — |
| 2025-01-03 | $1.91 | $1.91 | 1,100 | — | — |
| 2025-01-02 | $1.78 | $1.78 | 2,300 | — | — |