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
- 2021-09-15 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 | $1.29 | $1.29 | 838,100 | — | — |
| 2025-12-30 | $1.15 | $1.15 | 194,600 | — | — |
| 2025-12-29 | $1.14 | $1.14 | 246,900 | — | — |
| 2025-12-26 | $1.12 | $1.12 | 147,800 | — | — |
| 2025-12-24 | $1.17 | $1.17 | 140,500 | — | — |
| 2025-12-23 | $1.16 | $1.16 | 168,300 | — | — |
| 2025-12-22 | $1.18 | $1.18 | 467,400 | — | — |
| 2025-12-19 | $1.16 | $1.16 | 656,000 | — | — |
| 2025-12-18 | $1.10 | $1.10 | 550,400 | — | — |
| 2025-12-17 | $1.14 | $1.14 | 440,300 | — | — |
| 2025-12-16 | $1.14 | $1.14 | 768,100 | — | — |
| 2025-12-15 | $1.16 | $1.16 | 1,446,300 | — | — |
| 2025-12-12 | $1.13 | $1.13 | 366,400 | — | — |
| 2025-12-11 | $1.12 | $1.12 | 429,500 | — | — |
| 2025-12-10 | $1.16 | $1.16 | 367,200 | — | — |
| 2025-12-09 | $1.17 | $1.17 | 597,700 | — | — |
| 2025-12-08 | $1.13 | $1.13 | 894,500 | — | — |
| 2025-12-05 | $1.13 | $1.13 | 1,286,500 | — | — |
| 2025-12-04 | $1.16 | $1.16 | 1,460,600 | — | — |
| 2025-12-03 | $1.17 | $1.17 | 1,995,000 | — | — |
| 2025-12-02 | $1.19 | $1.19 | 4,140,100 | — | — |
| 2025-12-01 | $1.16 | $1.16 | 9,106,500 | — | — |
| 2025-11-28 | $1.47 | $1.47 | 166,265,700 | — | — |
| 2025-11-26 | $1.06 | $1.06 | 159,523,500 | — | — |
| 2025-11-25 | $0.49 | $0.49 | 8,370,400 | — | — |
| 2025-11-24 | $0.43 | $0.43 | 68,405,300 | — | — |
| 2025-11-21 | $0.29 | $0.29 | 3,310,700 | — | — |
| 2025-11-20 | $0.42 | $0.42 | 4,094,400 | — | — |
| 2025-11-19 | $0.48 | $0.48 | 1,072,900 | — | — |
| 2025-11-18 | $0.66 | $0.66 | 351,000 | — | — |
| 2025-11-17 | $0.73 | $0.73 | 32,900 | — | — |
| 2025-11-14 | $0.72 | $0.72 | 112,700 | — | — |
| 2025-11-13 | $0.70 | $0.70 | 22,900 | — | — |
| 2025-11-12 | $0.70 | $0.70 | 28,100 | — | — |
| 2025-11-11 | $0.71 | $0.71 | 26,500 | — | — |
| 2025-11-10 | $0.73 | $0.73 | 66,900 | — | — |
| 2025-11-07 | $0.69 | $0.69 | 110,600 | — | — |
| 2025-11-06 | $0.72 | $0.72 | 75,300 | — | — |
| 2025-11-05 | $0.73 | $0.73 | 45,400 | — | — |
| 2025-11-04 | $0.77 | $0.77 | 258,600 | — | — |
| 2025-11-03 | $0.82 | $0.82 | 101,200 | — | — |
| 2025-10-31 | $0.81 | $0.81 | 205,100 | — | — |
| 2025-10-30 | $0.84 | $0.84 | 340,100 | — | — |
| 2025-10-29 | $0.72 | $0.72 | 28,800 | — | — |
| 2025-10-28 | $0.72 | $0.72 | 58,200 | — | — |
| 2025-10-27 | $0.71 | $0.71 | 32,900 | — | — |
| 2025-10-24 | $0.72 | $0.72 | 15,400 | — | — |
| 2025-10-23 | $0.73 | $0.73 | 26,200 | — | — |
| 2025-10-22 | $0.72 | $0.72 | 101,800 | — | — |
| 2025-10-21 | $0.76 | $0.76 | 137,400 | — | — |
| 2025-10-20 | $0.75 | $0.75 | 38,200 | — | — |
| 2025-10-17 | $0.73 | $0.73 | 57,800 | — | — |
| 2025-10-16 | $0.73 | $0.73 | 52,300 | — | — |
| 2025-10-15 | $0.72 | $0.72 | 198,900 | — | — |
| 2025-10-14 | $0.74 | $0.74 | 163,600 | — | — |
| 2025-10-13 | $0.74 | $0.74 | 40,700 | — | — |
| 2025-10-10 | $0.75 | $0.75 | 94,400 | — | — |
| 2025-10-09 | $0.79 | $0.79 | 89,900 | — | — |
| 2025-10-08 | $0.82 | $0.82 | 83,200 | — | — |
| 2025-10-07 | $0.81 | $0.81 | 67,400 | — | — |
| 2025-10-06 | $0.82 | $0.82 | 153,600 | — | — |
| 2025-10-03 | $0.79 | $0.79 | 60,000 | — | — |
| 2025-10-02 | $0.79 | $0.79 | 78,800 | — | — |
| 2025-10-01 | $0.77 | $0.77 | 135,200 | — | — |
| 2025-09-30 | $0.73 | $0.73 | 68,800 | — | — |
| 2025-09-29 | $0.72 | $0.72 | 58,300 | — | — |
| 2025-09-26 | $0.73 | $0.73 | 70,800 | — | — |
| 2025-09-25 | $0.71 | $0.71 | 32,100 | — | — |
| 2025-09-24 | $0.74 | $0.74 | 22,000 | — | — |
| 2025-09-23 | $0.73 | $0.73 | 89,500 | — | — |
| 2025-09-22 | $0.73 | $0.73 | 54,400 | — | — |
| 2025-09-19 | $0.73 | $0.73 | 109,700 | — | — |
| 2025-09-18 | $0.72 | $0.72 | 82,000 | — | — |
| 2025-09-17 | $0.72 | $0.72 | 107,700 | — | — |
| 2025-09-16 | $0.74 | $0.74 | 442,900 | — | — |
| 2025-09-15 | $0.77 | $0.77 | 50,100 | — | — |
| 2025-09-12 | $0.77 | $0.77 | 52,600 | — | — |
| 2025-09-11 | $0.79 | $0.79 | 106,800 | — | — |
| 2025-09-10 | $0.78 | $0.78 | 72,300 | — | — |
| 2025-09-09 | $0.76 | $0.76 | 133,400 | — | — |
| 2025-09-08 | $0.77 | $0.77 | 129,200 | — | — |
| 2025-09-05 | $0.79 | $0.79 | 129,300 | — | — |
| 2025-09-04 | $0.80 | $0.80 | 171,200 | — | — |
| 2025-09-03 | $0.85 | $0.85 | 230,700 | — | — |
| 2025-09-02 | $0.90 | $0.90 | 567,300 | — | — |
| 2025-08-29 | $0.81 | $0.81 | 301,100 | — | — |
| 2025-08-28 | $0.84 | $0.84 | 866,200 | — | — |
| 2025-08-27 | $0.75 | $0.75 | 484,400 | — | — |
| 2025-08-26 | $0.70 | $0.70 | 27,900 | — | — |
| 2025-08-25 | $0.72 | $0.72 | 65,800 | — | — |
| 2025-08-22 | $0.72 | $0.72 | 59,700 | — | — |
| 2025-08-21 | $0.71 | $0.71 | 35,300 | — | — |
| 2025-08-20 | $0.71 | $0.71 | 39,500 | — | — |
| 2025-08-19 | $0.71 | $0.71 | 80,700 | — | — |
| 2025-08-18 | $0.71 | $0.71 | 86,300 | — | — |
| 2025-08-15 | $0.70 | $0.70 | 37,100 | — | — |
| 2025-08-14 | $0.70 | $0.70 | 73,400 | — | — |
| 2025-08-13 | $0.72 | $0.72 | 106,300 | — | — |
| 2025-08-12 | $0.70 | $0.70 | 62,500 | — | — |
| 2025-08-11 | $0.68 | $0.68 | 54,400 | — | — |
| 2025-08-08 | $0.68 | $0.68 | 92,300 | — | — |
| 2025-08-07 | $0.70 | $0.70 | 45,300 | — | — |
| 2025-08-06 | $0.69 | $0.69 | 62,700 | — | — |
| 2025-08-05 | $0.69 | $0.69 | 20,300 | — | — |
| 2025-08-04 | $0.71 | $0.71 | 43,700 | — | — |
| 2025-08-01 | $0.70 | $0.70 | 80,700 | — | — |
| 2025-07-31 | $0.73 | $0.73 | 330,100 | — | — |
| 2025-07-30 | $0.73 | $0.73 | 170,000 | — | — |
| 2025-07-29 | $0.73 | $0.73 | 122,800 | — | — |
| 2025-07-28 | $0.75 | $0.75 | 137,300 | — | — |
| 2025-07-25 | $0.73 | $0.73 | 111,800 | — | — |
| 2025-07-24 | $0.74 | $0.74 | 104,000 | — | — |
| 2025-07-23 | $0.72 | $0.72 | 37,800 | — | — |
| 2025-07-22 | $0.72 | $0.72 | 87,600 | — | — |
| 2025-07-21 | $0.71 | $0.71 | 44,500 | — | — |
| 2025-07-18 | $0.72 | $0.72 | 83,300 | — | — |
| 2025-07-17 | $0.69 | $0.69 | 204,000 | — | — |
| 2025-07-16 | $0.70 | $0.70 | 350,500 | — | — |
| 2025-07-15 | $0.69 | $0.69 | 94,000 | — | — |
| 2025-07-14 | $0.69 | $0.69 | 163,700 | — | — |
| 2025-07-11 | $0.69 | $0.69 | 53,400 | — | — |
| 2025-07-10 | $0.69 | $0.69 | 71,300 | — | — |
| 2025-07-09 | $0.70 | $0.70 | 161,300 | — | — |
| 2025-07-08 | $0.72 | $0.72 | 89,100 | — | — |
| 2025-07-07 | $0.72 | $0.72 | 42,000 | — | — |
| 2025-07-03 | $0.73 | $0.73 | 67,100 | — | — |
| 2025-07-02 | $0.75 | $0.75 | 78,400 | — | — |
| 2025-07-01 | $0.74 | $0.74 | 94,400 | — | — |
| 2025-06-30 | $0.72 | $0.72 | 186,500 | — | — |
| 2025-06-27 | $0.76 | $0.76 | 133,000 | — | — |
| 2025-06-26 | $0.73 | $0.73 | 95,200 | — | — |
| 2025-06-25 | $0.72 | $0.72 | 67,800 | — | — |
| 2025-06-24 | $0.73 | $0.73 | 140,700 | — | — |
| 2025-06-23 | $0.72 | $0.72 | 124,500 | — | — |
| 2025-06-20 | $0.75 | $0.75 | 309,000 | — | — |
| 2025-06-18 | $0.78 | $0.78 | 177,600 | — | — |
| 2025-06-17 | $0.80 | $0.80 | 172,600 | — | — |
| 2025-06-16 | $0.78 | $0.78 | 345,400 | — | — |
| 2025-06-13 | $0.79 | $0.79 | 291,700 | — | — |
| 2025-06-12 | $0.83 | $0.83 | 158,300 | — | — |
| 2025-06-11 | $0.85 | $0.85 | 228,000 | — | — |
| 2025-06-10 | $0.88 | $0.88 | 169,900 | — | — |
| 2025-06-09 | $0.90 | $0.90 | 151,400 | — | — |
| 2025-06-06 | $0.89 | $0.89 | 160,400 | — | — |
| 2025-06-05 | $0.88 | $0.88 | 179,100 | — | — |
| 2025-06-04 | $0.91 | $0.91 | 160,900 | — | — |
| 2025-06-03 | $0.92 | $0.92 | 349,900 | — | — |
| 2025-06-02 | $0.93 | $0.93 | 418,900 | — | — |
| 2025-05-30 | $0.97 | $0.97 | 602,400 | — | — |
| 2025-05-29 | $0.94 | $0.94 | 199,000 | — | — |
| 2025-05-28 | $0.90 | $0.90 | 592,400 | — | — |
| 2025-05-27 | $0.91 | $0.91 | 444,900 | — | — |
| 2025-05-23 | $0.92 | $0.91 | 245,700 | — | — |
| 2025-05-22 | $0.94 | $0.94 | 366,300 | — | — |
| 2025-05-21 | $0.93 | $0.93 | 583,200 | — | — |
| 2025-05-20 | $0.98 | $0.98 | 14,608,700 | — | — |
| 2025-05-19 | $0.94 | $0.94 | 509,900 | — | — |
| 2025-05-16 | $0.96 | $0.96 | 7,636,300 | — | — |
| 2025-05-15 | $0.86 | $0.86 | 1,210,900 | — | — |
| 2025-05-14 | $0.96 | $0.96 | 14,739,000 | — | — |
| 2025-05-13 | $0.86 | $0.86 | 736,800 | — | — |
| 2025-05-12 | $0.87 | $0.87 | 1,041,800 | — | — |
| 2025-05-09 | $0.83 | $0.83 | 2,062,500 | — | — |
| 2025-05-08 | $0.96 | $0.96 | 2,263,000 | — | — |
| 2025-05-07 | $1.13 | $1.13 | 4,248,700 | — | — |
| 2025-05-06 | $1.52 | $1.52 | 225,928,800 | — | — |
| 2025-05-05 | $1.42 | $1.42 | 148,900 | — | — |
| 2025-05-02 | $1.40 | $1.40 | 183,600 | — | — |
| 2025-05-01 | $1.52 | $1.52 | 306,600 | — | — |
| 2025-04-30 | $1.66 | $1.66 | 44,700 | — | — |
| 2025-04-29 | $1.64 | $1.64 | 66,900 | — | — |
| 2025-04-28 | $1.69 | $1.69 | 184,400 | — | — |
| 2025-04-25 | $1.73 | $1.73 | 171,200 | — | — |
| 2025-04-24 | $1.72 | $1.72 | 284,800 | — | — |
| 2025-04-23 | $1.63 | $1.63 | 207,300 | — | — |
| 2025-04-22 | $1.54 | $1.54 | 240,100 | — | — |
| 2025-04-21 | $1.43 | $1.43 | 183,000 | — | — |
| 2025-04-17 | $1.38 | $1.38 | 114,900 | — | — |
| 2025-04-16 | $1.37 | $1.37 | 292,100 | — | — |
| 2025-04-15 | $1.32 | $1.32 | 334,800 | — | — |
| 2025-04-14 | $1.18 | $1.18 | 687,000 | — | — |
| 2025-04-11 | $1.42 | $1.42 | 1,686,200 | — | — |
| 2025-04-10 | $1.60 | $1.60 | 101,512,400 | — | — |
| 2025-04-09 | $1.09 | $1.09 | 92,100 | — | — |
| 2025-04-08 | $1.19 | $1.19 | 35,900 | — | — |
| 2025-04-07 | $1.21 | $1.21 | 32,000 | — | — |
| 2025-04-04 | $1.27 | $1.27 | 32,800 | — | — |
| 2025-04-03 | $1.27 | $1.27 | 95,800 | — | — |
| 2025-04-02 | $1.19 | $1.19 | 25,200 | — | — |
| 2025-04-01 | $1.24 | $1.24 | 25,700 | — | — |
| 2025-03-31 | $1.30 | $1.30 | 189,900 | — | — |
| 2025-03-28 | $1.34 | $1.34 | 50,500 | — | — |
| 2025-03-27 | $1.32 | $1.32 | 34,300 | — | — |
| 2025-03-26 | $1.38 | $1.38 | 76,800 | — | — |
| 2025-03-25 | $1.25 | $1.25 | 66,200 | — | — |
| 2025-03-24 | $1.25 | $1.25 | 61,100 | — | — |
| 2025-03-21 | $1.24 | $1.24 | 58,700 | — | — |
| 2025-03-20 | $1.18 | $1.18 | 26,600 | — | — |
| 2025-03-19 | $1.15 | $1.15 | 34,900 | — | — |
| 2025-03-18 | $1.09 | $1.09 | 25,000 | — | — |
| 2025-03-17 | $1.13 | $1.13 | 533,800 | — | — |
| 2025-03-14 | $1.11 | $1.11 | 23,400 | — | — |
| 2025-03-13 | $1.04 | $1.04 | 29,300 | — | — |
| 2025-03-12 | $1.03 | $1.03 | 42,600 | — | — |
| 2025-03-11 | $1.07 | $1.07 | 60,500 | — | — |
| 2025-03-10 | $1.11 | $1.11 | 18,400 | — | — |
| 2025-03-07 | $1.19 | $1.19 | 45,500 | — | — |
| 2025-03-06 | $1.21 | $1.21 | 15,800 | — | — |
| 2025-03-05 | $1.26 | $1.26 | 213,900 | — | — |
| 2025-03-04 | $1.08 | $1.08 | 56,800 | — | — |
| 2025-03-03 | $1.10 | $1.10 | 40,100 | — | — |
| 2025-02-28 | $1.16 | $1.16 | 51,900 | — | — |
| 2025-02-27 | $1.22 | $1.22 | 36,200 | — | — |
| 2025-02-26 | $1.29 | $1.29 | 84,600 | — | — |
| 2025-02-25 | $1.15 | $1.15 | 269,900 | — | — |
| 2025-02-24 | $1.26 | $1.26 | 174,700 | — | — |
| 2025-02-21 | $1.30 | $1.30 | 47,500 | — | — |
| 2025-02-20 | $1.35 | $1.35 | 100,300 | — | — |
| 2025-02-19 | $1.28 | $1.28 | 159,500 | — | — |
| 2025-02-18 | $1.37 | $1.37 | 107,500 | — | — |
| 2025-02-14 | $1.45 | $1.45 | 170,200 | — | — |
| 2025-02-13 | $1.46 | $1.46 | 83,400 | — | — |
| 2025-02-12 | $1.43 | $1.43 | 159,600 | — | — |
| 2025-02-11 | $1.41 | $1.41 | 323,100 | — | — |
| 2025-02-10 | $1.64 | $1.64 | 358,700 | — | — |
| 2025-02-07 | $1.91 | $1.91 | 500,500 | — | — |
| 2025-02-06 | $2.14 | $2.14 | 1,236,900 | — | — |
| 2025-02-05 | $2.74 | $2.74 | 60,929,500 | — | — |
| 2025-02-04 | $2.08 | $2.08 | 10,800 | — | — |
| 2025-02-03 | $2.12 | $2.12 | 95,100 | — | — |
| 2025-01-31 | $2.24 | $2.24 | 15,500 | — | — |
| 2025-01-30 | $2.25 | $2.25 | 79,700 | — | — |
| 2025-01-29 | $2.48 | $2.48 | 14,400 | — | — |
| 2025-01-28 | $2.52 | $2.52 | 20,700 | — | — |
| 2025-01-27 | $2.52 | $2.52 | 34,800 | — | — |
| 2025-01-24 | $2.44 | $2.44 | 37,600 | — | — |
| 2025-01-23 | $2.49 | $2.49 | 30,000 | — | — |
| 2025-01-22 | $2.42 | $2.42 | 23,300 | — | — |
| 2025-01-21 | $2.53 | $2.53 | 6,800 | — | — |
| 2025-01-17 | $2.48 | $2.48 | 13,100 | — | — |
| 2025-01-16 | $2.45 | $2.45 | 10,300 | — | — |
| 2025-01-15 | $2.46 | $2.46 | 31,200 | — | — |
| 2025-01-14 | $2.53 | $2.53 | 137,700 | — | — |
| 2025-01-13 | $2.62 | $2.62 | 50,600 | — | — |
| 2025-01-10 | $2.56 | $2.56 | 18,800 | — | — |
| 2025-01-08 | $2.80 | $2.80 | 34,900 | — | — |
| 2025-01-07 | $2.99 | $2.99 | 30,400 | — | — |
| 2025-01-06 | $3.09 | $3.09 | 8,400 | — | — |
| 2025-01-03 | $3.12 | $3.12 | 62,500 | — | — |
| 2025-01-02 | $2.93 | $2.93 | 24,100 | — | — |