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
- 2022-07-28 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 | $1.53 | $1.53 | 1,499,000 | — | — |
| 2025-12-30 | $1.33 | $1.33 | 458,600 | — | — |
| 2025-12-29 | $1.45 | $1.45 | 883,200 | — | — |
| 2025-12-26 | $1.57 | $1.57 | 771,300 | — | — |
| 2025-12-24 | $1.48 | $1.48 | 546,300 | — | — |
| 2025-12-23 | $1.36 | $1.36 | 658,100 | — | — |
| 2025-12-22 | $1.33 | $1.33 | 306,700 | — | — |
| 2025-12-19 | $1.22 | $1.22 | 365,600 | — | — |
| 2025-12-18 | $1.20 | $1.20 | 341,100 | — | — |
| 2025-12-17 | $1.15 | $1.15 | 351,900 | — | — |
| 2025-12-16 | $1.23 | $1.23 | 480,300 | — | — |
| 2025-12-15 | $1.35 | $1.35 | 661,000 | — | — |
| 2025-12-12 | $1.36 | $1.36 | 1,927,600 | — | — |
| 2025-12-11 | $1.64 | $1.64 | 3,470,000 | — | — |
| 2025-12-10 | $1.38 | $1.38 | 2,022,800 | — | — |
| 2025-12-09 | $1.35 | $1.35 | 1,586,400 | — | — |
| 2025-12-08 | $1.23 | $1.23 | 500,800 | — | — |
| 2025-12-05 | $1.20 | $1.20 | 241,800 | — | — |
| 2025-12-04 | $1.20 | $1.20 | 651,600 | — | — |
| 2025-12-03 | $1.12 | $1.12 | 430,600 | — | — |
| 2025-12-02 | $1.18 | $1.18 | 694,800 | — | — |
| 2025-12-01 | $1.20 | $1.20 | 4,092,200 | — | — |
| 2025-11-28 | $1.18 | $1.18 | 217,400 | — | — |
| 2025-11-26 | $1.06 | $1.06 | 382,800 | — | — |
| 2025-11-25 | $0.97 | $0.97 | 154,400 | — | — |
| 2025-11-24 | $0.99 | $0.99 | 193,200 | — | — |
| 2025-11-21 | $0.91 | $0.91 | 151,000 | — | — |
| 2025-11-20 | $0.87 | $0.87 | 175,000 | — | — |
| 2025-11-19 | $0.92 | $0.92 | 239,500 | — | — |
| 2025-11-18 | $1.01 | $1.01 | 155,100 | — | — |
| 2025-11-17 | $1.00 | $1.00 | 186,300 | — | — |
| 2025-11-14 | $1.04 | $1.04 | 179,300 | — | — |
| 2025-11-13 | $1.01 | $1.01 | 214,700 | — | — |
| 2025-11-12 | $1.07 | $1.07 | 188,900 | — | — |
| 2025-11-11 | $1.12 | $1.12 | 165,600 | — | — |
| 2025-11-10 | $1.15 | $1.15 | 128,000 | — | — |
| 2025-11-07 | $1.12 | $1.12 | 260,100 | — | — |
| 2025-11-06 | $1.10 | $1.10 | 208,100 | — | — |
| 2025-11-05 | $1.13 | $1.13 | 184,900 | — | — |
| 2025-11-04 | $1.10 | $1.10 | 267,600 | — | — |
| 2025-11-03 | $1.16 | $1.16 | 338,400 | — | — |
| 2025-10-31 | $1.24 | $1.24 | 504,100 | — | — |
| 2025-10-30 | $1.31 | $1.31 | 103,700 | — | — |
| 2025-10-29 | $1.30 | $1.30 | 495,600 | — | — |
| 2025-10-28 | $1.40 | $1.40 | 427,400 | — | — |
| 2025-10-27 | $1.50 | $1.50 | 1,386,900 | — | — |
| 2025-10-24 | $1.43 | $1.43 | 527,200 | — | — |
| 2025-10-23 | $1.46 | $1.46 | 7,403,400 | — | — |
| 2025-10-22 | $1.36 | $1.36 | 402,600 | — | — |
| 2025-10-21 | $1.36 | $1.36 | 282,100 | — | — |
| 2025-10-20 | $1.32 | $1.32 | 185,100 | — | — |
| 2025-10-17 | $1.28 | $1.28 | 248,700 | — | — |
| 2025-10-16 | $1.35 | $1.35 | 430,500 | — | — |
| 2025-10-15 | $1.44 | $1.44 | 375,400 | — | — |
| 2025-10-14 | $1.47 | $1.47 | 353,400 | — | — |
| 2025-10-13 | $1.57 | $1.57 | 563,900 | — | — |
| 2025-10-10 | $1.52 | $1.52 | 866,700 | — | — |
| 2025-10-09 | $1.72 | $1.72 | 494,500 | — | — |
| 2025-10-08 | $1.81 | $1.81 | 454,900 | — | — |
| 2025-10-07 | $1.79 | $1.79 | 2,390,700 | — | — |
| 2025-10-06 | $1.73 | $1.73 | 329,200 | — | — |
| 2025-10-03 | $1.73 | $1.73 | 526,600 | — | — |
| 2025-10-02 | $1.80 | $1.80 | 2,410,900 | — | — |
| 2025-10-01 | $1.66 | $1.66 | 825,000 | — | — |
| 2025-09-30 | $1.54 | $1.54 | 221,500 | — | — |
| 2025-09-29 | $1.60 | $1.60 | 318,700 | — | — |
| 2025-09-26 | $1.62 | $1.62 | 198,500 | — | — |
| 2025-09-25 | $1.57 | $1.57 | 122,700 | — | — |
| 2025-09-24 | $1.60 | $1.60 | 412,300 | — | — |
| 2025-09-23 | $1.53 | $1.53 | 178,600 | — | — |
| 2025-09-22 | $1.52 | $1.52 | 168,300 | — | — |
| 2025-09-19 | $1.55 | $1.55 | 253,900 | — | — |
| 2025-09-18 | $1.57 | $1.57 | 178,900 | — | — |
| 2025-09-17 | $1.54 | $1.54 | 224,400 | — | — |
| 2025-09-16 | $1.61 | $1.61 | 269,900 | — | — |
| 2025-09-15 | $1.71 | $1.71 | 388,700 | — | — |
| 2025-09-12 | $1.68 | $1.68 | 610,700 | — | — |
| 2025-09-11 | $1.70 | $1.70 | 2,712,100 | — | — |
| 2025-09-10 | $1.56 | $1.56 | 148,800 | — | — |
| 2025-09-09 | $1.59 | $1.59 | 113,900 | — | — |
| 2025-09-08 | $1.59 | $1.59 | 313,300 | — | — |
| 2025-09-05 | $1.54 | $1.54 | 895,700 | — | — |
| 2025-09-04 | $1.49 | $1.49 | 125,100 | — | — |
| 2025-09-03 | $1.51 | $1.51 | 227,900 | — | — |
| 2025-09-02 | $1.50 | $1.50 | 164,700 | — | — |
| 2025-08-29 | $1.54 | $1.54 | 342,700 | — | — |
| 2025-08-28 | $1.52 | $1.52 | 599,400 | — | — |
| 2025-08-27 | $1.65 | $1.65 | 1,990,000 | — | — |
| 2025-08-26 | $1.54 | $1.54 | 102,700 | — | — |
| 2025-08-25 | $1.58 | $1.58 | 111,400 | — | — |
| 2025-08-22 | $1.58 | $1.58 | 102,300 | — | — |
| 2025-08-21 | $1.53 | $1.53 | 40,900 | — | — |
| 2025-08-20 | $1.58 | $1.58 | 69,300 | — | — |
| 2025-08-19 | $1.50 | $1.50 | 126,600 | — | — |
| 2025-08-18 | $1.58 | $1.58 | 111,200 | — | — |
| 2025-08-15 | $1.58 | $1.58 | 93,700 | — | — |
| 2025-08-14 | $1.56 | $1.56 | 195,100 | — | — |
| 2025-08-13 | $1.60 | $1.60 | 1,631,100 | — | — |
| 2025-08-12 | $1.57 | $1.57 | 143,300 | — | — |
| 2025-08-11 | $1.49 | $1.49 | 123,500 | — | — |
| 2025-08-08 | $1.52 | $1.52 | 89,500 | — | — |
| 2025-08-07 | $1.48 | $1.48 | 142,200 | — | — |
| 2025-08-06 | $1.52 | $1.52 | 160,600 | — | — |
| 2025-08-05 | $1.58 | $1.58 | 99,700 | — | — |
| 2025-08-04 | $1.58 | $1.58 | 101,900 | — | — |
| 2025-08-01 | $1.52 | $1.52 | 236,100 | — | — |
| 2025-07-31 | $1.57 | $1.57 | 272,000 | — | — |
| 2025-07-30 | $1.61 | $1.61 | 181,200 | — | — |
| 2025-07-29 | $1.65 | $1.65 | 500,600 | — | — |
| 2025-07-28 | $1.72 | $1.72 | 3,276,000 | — | — |
| 2025-07-25 | $1.70 | $1.70 | 102,200 | — | — |
| 2025-07-24 | $1.71 | $1.71 | 112,900 | — | — |
| 2025-07-23 | $1.71 | $1.71 | 137,100 | — | — |
| 2025-07-22 | $1.67 | $1.67 | 140,300 | — | — |
| 2025-07-21 | $1.71 | $1.71 | 233,500 | — | — |
| 2025-07-18 | $1.69 | $1.69 | 506,400 | — | — |
| 2025-07-17 | $1.78 | $1.78 | 1,609,600 | — | — |
| 2025-07-16 | $1.71 | $1.71 | 136,600 | — | — |
| 2025-07-15 | $1.71 | $1.71 | 309,300 | — | — |
| 2025-07-14 | $1.78 | $1.78 | 226,300 | — | — |
| 2025-07-11 | $1.82 | $1.82 | 235,500 | — | — |
| 2025-07-10 | $1.93 | $1.93 | 419,700 | — | — |
| 2025-07-09 | $2.01 | $2.01 | 1,889,300 | — | — |
| 2025-07-08 | $1.84 | $1.84 | 127,500 | — | — |
| 2025-07-07 | $1.83 | $1.83 | 126,600 | — | — |
| 2025-07-03 | $1.85 | $1.85 | 229,800 | — | — |
| 2025-07-02 | $1.90 | $1.90 | 322,900 | — | — |
| 2025-07-01 | $1.92 | $1.92 | 2,222,300 | — | — |
| 2025-06-30 | $1.80 | $1.80 | 97,700 | — | — |
| 2025-06-27 | $1.77 | $1.77 | 169,700 | — | — |
| 2025-06-26 | $1.74 | $1.74 | 177,400 | — | — |
| 2025-06-25 | $1.68 | $1.68 | 195,200 | — | — |
| 2025-06-24 | $1.74 | $1.74 | 167,800 | — | — |
| 2025-06-23 | $1.73 | $1.73 | 243,400 | — | — |
| 2025-06-20 | $1.87 | $1.87 | 825,900 | — | — |
| 2025-06-18 | $1.80 | $1.80 | 2,810,500 | — | — |
| 2025-06-17 | $1.66 | $1.66 | 191,900 | — | — |
| 2025-06-16 | $1.72 | $1.72 | 60,500 | — | — |
| 2025-06-13 | $1.72 | $1.72 | 59,600 | — | — |
| 2025-06-12 | $1.75 | $1.75 | 155,300 | — | — |
| 2025-06-11 | $1.75 | $1.75 | 84,400 | — | — |
| 2025-06-10 | $1.80 | $1.80 | 115,200 | — | — |
| 2025-06-09 | $1.80 | $1.80 | 197,700 | — | — |
| 2025-06-06 | $1.80 | $1.80 | 315,900 | — | — |
| 2025-06-05 | $1.95 | $1.95 | 2,344,600 | — | — |
| 2025-06-04 | $1.76 | $1.76 | 115,500 | — | — |
| 2025-06-03 | $1.75 | $1.75 | 83,500 | — | — |
| 2025-06-02 | $1.75 | $1.75 | 143,300 | — | — |
| 2025-05-30 | $1.79 | $1.79 | 38,500 | — | — |
| 2025-05-29 | $1.81 | $1.81 | 108,500 | — | — |
| 2025-05-28 | $1.79 | $1.79 | 87,100 | — | — |
| 2025-05-27 | $1.78 | $1.78 | 142,300 | — | — |
| 2025-05-23 | $1.71 | $1.71 | 92,300 | — | — |
| 2025-05-22 | $1.79 | $1.79 | 79,500 | — | — |
| 2025-05-21 | $1.74 | $1.74 | 150,300 | — | — |
| 2025-05-20 | $1.82 | $1.82 | 174,500 | — | — |
| 2025-05-19 | $1.83 | $1.83 | 98,500 | — | — |
| 2025-05-16 | $1.80 | $1.80 | 314,800 | — | — |
| 2025-05-15 | $1.77 | $1.77 | 881,500 | — | — |
| 2025-05-14 | $1.76 | $1.76 | 161,100 | — | — |
| 2025-05-13 | $1.82 | $1.82 | 289,500 | — | — |
| 2025-05-12 | $1.92 | $1.92 | 243,600 | — | — |
| 2025-05-09 | $2.04 | $2.04 | 121,500 | — | — |
| 2025-05-08 | $1.96 | $1.96 | 101,400 | — | — |
| 2025-05-07 | $1.95 | $1.95 | 269,700 | — | — |
| 2025-05-06 | $2.06 | $2.06 | 427,200 | — | — |
| 2025-05-05 | $1.91 | $1.91 | 265,500 | — | — |
| 2025-05-02 | $2.05 | $2.05 | 1,443,900 | — | — |
| 2025-05-01 | $2.48 | $2.48 | 579,200 | — | — |
| 2025-04-30 | $2.34 | $2.34 | 370,400 | — | — |
| 2025-04-29 | $2.30 | $2.30 | 287,900 | — | — |
| 2025-04-28 | $1.86 | $1.86 | 123,700 | — | — |
| 2025-04-25 | $2.00 | $2.00 | 209,600 | — | — |
| 2025-04-24 | $2.10 | $2.10 | 239,300 | — | — |
| 2025-04-23 | $2.05 | $2.05 | 1,437,700 | — | — |
| 2025-04-22 | $1.87 | $1.87 | 264,400 | — | — |
| 2025-04-21 | $1.78 | $1.78 | 127,900 | — | — |
| 2025-04-17 | $1.55 | $1.55 | 36,700 | — | — |
| 2025-04-16 | $1.54 | $1.54 | 22,400 | — | — |
| 2025-04-15 | $1.57 | $1.57 | 50,500 | — | — |
| 2025-04-14 | $1.58 | $1.58 | 41,500 | — | — |
| 2025-04-11 | $1.50 | $1.50 | 44,500 | — | — |
| 2025-04-10 | $1.46 | $1.46 | 69,900 | — | — |
| 2025-04-09 | $1.50 | $1.50 | 48,400 | — | — |
| 2025-04-08 | $1.44 | $1.44 | 88,900 | — | — |
| 2025-04-07 | $1.46 | $1.46 | 56,200 | — | — |
| 2025-04-04 | $1.50 | $1.50 | 172,800 | — | — |
| 2025-04-03 | $1.59 | $1.59 | 85,100 | — | — |
| 2025-04-02 | $1.60 | $1.60 | 78,000 | — | — |
| 2025-04-01 | $1.50 | $1.50 | 72,300 | — | — |
| 2025-03-31 | $1.53 | $1.53 | 96,700 | — | — |
| 2025-03-28 | $1.62 | $1.62 | 61,500 | — | — |
| 2025-03-27 | $1.63 | $1.63 | 47,700 | — | — |
| 2025-03-26 | $1.65 | $1.65 | 51,000 | — | — |
| 2025-03-25 | $1.57 | $1.57 | 84,500 | — | — |
| 2025-03-24 | $1.67 | $1.67 | 144,900 | — | — |
| 2025-03-21 | $1.76 | $1.76 | 148,500 | — | — |
| 2025-03-20 | $1.76 | $1.76 | 789,900 | — | — |
| 2025-03-19 | $1.75 | $1.75 | 173,100 | — | — |
| 2025-03-18 | $1.67 | $1.67 | 60,200 | — | — |
| 2025-03-17 | $1.67 | $1.67 | 69,600 | — | — |
| 2025-03-14 | $1.55 | $1.55 | 38,300 | — | — |
| 2025-03-13 | $1.58 | $1.58 | 53,500 | — | — |
| 2025-03-12 | $1.60 | $1.60 | 29,700 | — | — |
| 2025-03-11 | $1.58 | $1.58 | 120,800 | — | — |
| 2025-03-10 | $1.58 | $1.58 | 75,200 | — | — |
| 2025-03-07 | $1.65 | $1.65 | 112,900 | — | — |
| 2025-03-06 | $1.72 | $1.72 | 91,800 | — | — |
| 2025-03-05 | $1.67 | $1.67 | 81,000 | — | — |
| 2025-03-04 | $1.65 | $1.65 | 148,700 | — | — |
| 2025-03-03 | $1.70 | $1.70 | 137,500 | — | — |
| 2025-02-28 | $1.88 | $1.88 | 157,700 | — | — |
| 2025-02-27 | $1.97 | $1.97 | 790,700 | — | — |
| 2025-02-26 | $1.84 | $1.84 | 220,300 | — | — |
| 2025-02-25 | $1.74 | $1.74 | 115,700 | — | — |
| 2025-02-24 | $1.81 | $1.81 | 62,800 | — | — |
| 2025-02-21 | $1.85 | $1.85 | 68,400 | — | — |
| 2025-02-20 | $1.90 | $1.90 | 75,200 | — | — |
| 2025-02-19 | $1.87 | $1.87 | 75,200 | — | — |
| 2025-02-18 | $1.85 | $1.85 | 176,200 | — | — |
| 2025-02-14 | $1.87 | $1.87 | 67,400 | — | — |
| 2025-02-13 | $1.87 | $1.87 | 72,000 | — | — |
| 2025-02-12 | $1.87 | $1.87 | 117,000 | — | — |
| 2025-02-11 | $1.80 | $1.80 | 135,600 | — | — |
| 2025-02-10 | $1.81 | $1.81 | 128,500 | — | — |
| 2025-02-07 | $1.90 | $1.90 | 171,300 | — | — |
| 2025-02-06 | $1.98 | $1.98 | 236,500 | — | — |
| 2025-02-05 | $2.10 | $2.10 | 587,400 | — | — |
| 2025-02-04 | $2.00 | $2.00 | 4,658,000 | — | — |
| 2025-02-03 | $1.89 | $1.89 | 93,100 | — | — |
| 2025-01-31 | $1.88 | $1.88 | 43,800 | — | — |
| 2025-01-30 | $1.86 | $1.86 | 54,300 | — | — |
| 2025-01-29 | $1.83 | $1.83 | 41,500 | — | — |
| 2025-01-28 | $1.86 | $1.86 | 41,500 | — | — |
| 2025-01-27 | $1.85 | $1.85 | 190,700 | — | — |
| 2025-01-24 | $1.90 | $1.90 | 93,400 | — | — |
| 2025-01-23 | $1.98 | $1.98 | 36,200 | — | — |
| 2025-01-22 | $1.92 | $1.92 | 119,900 | — | — |
| 2025-01-21 | $1.95 | $1.95 | 144,900 | — | — |
| 2025-01-17 | $2.00 | $2.00 | 147,700 | — | — |
| 2025-01-16 | $2.02 | $2.02 | 268,100 | — | — |
| 2025-01-15 | $2.16 | $2.16 | 167,900 | — | — |
| 2025-01-14 | $2.21 | $2.21 | 187,900 | — | — |
| 2025-01-13 | $2.27 | $2.27 | 1,200,000 | — | — |
| 2025-01-10 | $2.12 | $2.12 | 252,600 | — | — |
| 2025-01-08 | $2.13 | $2.13 | 529,300 | — | — |
| 2025-01-07 | $2.38 | $2.38 | 2,217,500 | — | — |
| 2025-01-06 | $2.06 | $2.06 | 245,100 | — | — |
| 2025-01-03 | $2.23 | $2.23 | 110,300 | — | — |
| 2025-01-02 | $2.09 | $2.09 | 111,400 | — | — |