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
- 2015-03-04 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 | $1.62 | $1.62 | 98,500 | — | — |
| 2025-12-30 | $1.67 | $1.67 | 41,200 | — | — |
| 2025-12-29 | $1.68 | $1.68 | 51,800 | — | — |
| 2025-12-26 | $1.68 | $1.68 | 22,100 | — | — |
| 2025-12-24 | $1.79 | $1.79 | 10,000 | — | — |
| 2025-12-23 | $1.79 | $1.79 | 41,100 | — | — |
| 2025-12-22 | $1.85 | $1.85 | 36,400 | — | — |
| 2025-12-19 | $1.88 | $1.88 | 35,300 | — | — |
| 2025-12-18 | $1.78 | $1.78 | 19,200 | — | — |
| 2025-12-17 | $1.79 | $1.79 | 30,400 | — | — |
| 2025-12-16 | $1.81 | $1.81 | 40,500 | — | — |
| 2025-12-15 | $1.72 | $1.72 | 67,800 | — | — |
| 2025-12-12 | $1.72 | $1.72 | 61,400 | — | — |
| 2025-12-11 | $1.81 | $1.81 | 61,800 | — | — |
| 2025-12-10 | $1.77 | $1.77 | 42,300 | — | — |
| 2025-12-09 | $1.79 | $1.79 | 57,300 | — | — |
| 2025-12-08 | $1.71 | $1.71 | 59,700 | — | — |
| 2025-12-05 | $1.66 | $1.66 | 59,500 | — | — |
| 2025-12-04 | $1.75 | $1.75 | 90,900 | — | — |
| 2025-12-03 | $1.71 | $1.71 | 138,100 | — | — |
| 2025-12-02 | $1.66 | $1.66 | 110,100 | — | — |
| 2025-12-01 | $1.65 | $1.65 | 415,100 | — | — |
| 2025-11-28 | $1.87 | $1.87 | 9,386,400 | — | — |
| 2025-11-26 | $1.61 | $1.61 | 59,000 | — | — |
| 2025-11-25 | $1.58 | $1.58 | 118,800 | — | — |
| 2025-11-24 | $1.44 | $1.44 | 34,300 | — | — |
| 2025-11-21 | $1.30 | $1.30 | 51,100 | — | — |
| 2025-11-20 | $1.35 | $1.35 | 52,100 | — | — |
| 2025-11-19 | $1.45 | $1.45 | 54,600 | — | — |
| 2025-11-18 | $1.57 | $1.57 | 143,900 | — | — |
| 2025-11-17 | $1.86 | $1.86 | 250,300 | — | — |
| 2025-11-14 | $1.98 | $1.98 | 210,500 | — | — |
| 2025-11-13 | $1.69 | $1.69 | 63,200 | — | — |
| 2025-11-12 | $1.75 | $1.75 | 192,900 | — | — |
| 2025-11-11 | $1.55 | $1.55 | 76,200 | — | — |
| 2025-11-10 | $1.69 | $1.69 | 149,800 | — | — |
| 2025-11-07 | $1.66 | $1.66 | 458,400 | — | — |
| 2025-11-06 | $1.21 | $1.21 | 37,400 | — | — |
| 2025-11-05 | $1.35 | $1.35 | 18,400 | — | — |
| 2025-11-04 | $1.30 | $1.30 | 34,200 | — | — |
| 2025-11-03 | $1.34 | $1.34 | 35,000 | — | — |
| 2025-10-31 | $1.39 | $1.39 | 30,200 | — | — |
| 2025-10-30 | $1.39 | $1.39 | 62,200 | — | — |
| 2025-10-29 | $1.45 | $1.45 | 65,600 | — | — |
| 2025-10-28 | $1.49 | $1.49 | 61,400 | — | — |
| 2025-10-27 | $1.59 | $1.59 | 26,300 | — | — |
| 2025-10-24 | $1.62 | $1.62 | 47,700 | — | — |
| 2025-10-23 | $1.54 | $1.54 | 17,900 | — | — |
| 2025-10-22 | $1.51 | $1.51 | 49,900 | — | — |
| 2025-10-21 | $1.56 | $1.56 | 190,200 | — | — |
| 2025-10-20 | $1.57 | $1.57 | 135,900 | — | — |
| 2025-10-17 | $1.82 | $1.82 | 204,300 | — | — |
| 2025-10-16 | $2.09 | $2.09 | 427,400 | — | — |
| 2025-10-15 | $1.90 | $1.90 | 158,400 | — | — |
| 2025-10-14 | $1.97 | $1.97 | 129,300 | — | — |
| 2025-10-13 | $1.91 | $1.91 | 65,000 | — | — |
| 2025-10-10 | $1.84 | $1.84 | 188,800 | — | — |
| 2025-10-09 | $2.05 | $2.05 | 77,000 | — | — |
| 2025-10-08 | $2.14 | $2.14 | 132,900 | — | — |
| 2025-10-07 | $2.13 | $2.13 | 130,100 | — | — |
| 2025-10-06 | $2.11 | $2.11 | 279,900 | — | — |
| 2025-10-03 | $2.27 | $2.27 | 114,700 | — | — |
| 2025-10-02 | $2.39 | $2.39 | 231,600 | — | — |
| 2025-10-01 | $2.25 | $2.25 | 486,900 | — | — |
| 2025-09-30 | $2.12 | $2.12 | 315,700 | — | — |
| 2025-09-29 | $2.34 | $2.34 | 175,600 | — | — |
| 2025-09-26 | $2.21 | $2.21 | 317,600 | — | — |
| 2025-09-25 | $2.26 | $2.26 | 313,800 | — | — |
| 2025-09-24 | $2.15 | $2.15 | 314,900 | — | — |
| 2025-09-23 | $2.25 | $2.25 | 316,000 | — | — |
| 2025-09-22 | $2.45 | $2.45 | 962,400 | — | — |
| 2025-09-19 | $2.28 | $2.28 | 587,300 | — | — |
| 2025-09-18 | $2.51 | $2.51 | 1,759,100 | — | — |
| 2025-09-17 | $2.32 | $2.32 | 2,610,300 | — | — |
| 2025-09-16 | $2.52 | $2.52 | 17,814,400 | — | — |
| 2025-09-15 | $2.12 | $2.12 | 129,608,400 | — | — |
| 2025-09-12 | $0.75 | $0.75 | 20,443,300 | — | — |
| 2025-09-11 | $0.69 | $0.69 | 68,800 | — | — |
| 2025-09-10 | $0.72 | $0.72 | 192,000 | — | — |
| 2025-09-09 | $0.65 | $0.65 | 45,200 | — | — |
| 2025-09-08 | $0.68 | $0.68 | 75,300 | — | — |
| 2025-09-05 | $0.67 | $0.67 | 58,400 | — | — |
| 2025-09-04 | $0.65 | $0.65 | 39,100 | — | — |
| 2025-09-03 | $0.68 | $0.68 | 203,000 | — | — |
| 2025-09-02 | $0.70 | $0.70 | 451,200 | — | — |
| 2025-08-29 | $0.73 | $0.73 | 8,569,800 | — | — |
| 2025-08-28 | $0.64 | $0.64 | 42,700 | — | — |
| 2025-08-27 | $0.65 | $0.65 | 10,600 | — | — |
| 2025-08-26 | $0.63 | $0.63 | 27,000 | — | — |
| 2025-08-25 | $0.65 | $0.65 | 47,000 | — | — |
| 2025-08-22 | $0.64 | $0.64 | 32,400 | — | — |
| 2025-08-21 | $0.64 | $0.64 | 2,600 | — | — |
| 2025-08-20 | $0.65 | $0.65 | 5,200 | — | — |
| 2025-08-19 | $0.66 | $0.66 | 12,600 | — | — |
| 2025-08-18 | $0.66 | $0.66 | 11,400 | — | — |
| 2025-08-15 | $0.67 | $0.67 | 11,300 | — | — |
| 2025-08-14 | $0.68 | $0.68 | 9,300 | — | — |
| 2025-08-13 | $0.68 | $0.68 | 40,300 | — | — |
| 2025-08-12 | $0.67 | $0.67 | 9,400 | — | — |
| 2025-08-11 | $0.67 | $0.67 | 35,900 | — | — |
| 2025-08-08 | $0.67 | $0.67 | 50,700 | — | — |
| 2025-08-07 | $0.62 | $0.62 | 27,000 | — | — |
| 2025-08-06 | $0.60 | $0.60 | 77,900 | — | — |
| 2025-08-05 | $0.63 | $0.63 | 65,100 | — | — |
| 2025-08-04 | $0.65 | $0.65 | 10,600 | — | — |
| 2025-08-01 | $0.68 | $0.68 | 49,100 | — | — |
| 2025-07-31 | $0.74 | $0.74 | 4,000 | — | — |
| 2025-07-30 | $0.73 | $0.73 | 5,300 | — | — |
| 2025-07-29 | $0.72 | $0.72 | 73,400 | — | — |
| 2025-07-28 | $0.75 | $0.75 | 9,800 | — | — |
| 2025-07-25 | $0.76 | $0.76 | 4,300 | — | — |
| 2025-07-24 | $0.75 | $0.75 | 6,600 | — | — |
| 2025-07-23 | $0.76 | $0.76 | 9,000 | — | — |
| 2025-07-22 | $0.76 | $0.76 | 15,400 | — | — |
| 2025-07-21 | $0.75 | $0.75 | 14,500 | — | — |
| 2025-07-18 | $0.76 | $0.76 | 23,800 | — | — |
| 2025-07-17 | $0.77 | $0.77 | 36,700 | — | — |
| 2025-07-16 | $0.78 | $0.78 | 18,500 | — | — |
| 2025-07-15 | $0.77 | $0.77 | 37,600 | — | — |
| 2025-07-14 | $0.79 | $0.79 | 15,200 | — | — |
| 2025-07-11 | $0.79 | $0.78 | 20,700 | — | — |
| 2025-07-10 | $0.78 | $0.78 | 7,900 | — | — |
| 2025-07-09 | $0.80 | $0.80 | 6,400 | — | — |
| 2025-07-08 | $0.81 | $0.81 | 23,900 | — | — |
| 2025-07-07 | $0.82 | $0.82 | 186,900 | — | — |
| 2025-07-03 | $0.74 | $0.74 | 11,700 | — | — |
| 2025-07-02 | $0.75 | $0.75 | 5,200 | — | — |
| 2025-07-01 | $0.76 | $0.76 | 3,900 | — | — |
| 2025-06-30 | $0.77 | $0.77 | 221,700 | — | — |
| 2025-06-27 | $0.77 | $0.77 | 14,900 | — | — |
| 2025-06-26 | $0.76 | $0.76 | 8,400 | — | — |
| 2025-06-25 | $0.77 | $0.77 | 17,700 | — | — |
| 2025-06-24 | $0.73 | $0.73 | 10,800 | — | — |
| 2025-06-23 | $0.75 | $0.75 | 107,700 | — | — |
| 2025-06-20 | $0.74 | $0.74 | 15,700 | — | — |
| 2025-06-18 | $0.74 | $0.74 | 18,100 | — | — |
| 2025-06-17 | $0.77 | $0.77 | 9,600 | — | — |
| 2025-06-16 | $0.75 | $0.75 | 10,300 | — | — |
| 2025-06-13 | $0.74 | $0.74 | 36,300 | — | — |
| 2025-06-12 | $0.78 | $0.78 | 8,900 | — | — |
| 2025-06-11 | $0.81 | $0.81 | 8,500 | — | — |
| 2025-06-10 | $0.81 | $0.81 | 18,800 | — | — |
| 2025-06-09 | $0.80 | $0.80 | 15,000 | — | — |
| 2025-06-06 | $0.80 | $0.80 | 10,400 | — | — |
| 2025-06-05 | $0.81 | $0.81 | 12,600 | — | — |
| 2025-06-04 | $0.84 | $0.84 | 12,400 | — | — |
| 2025-06-03 | $0.80 | $0.80 | 13,600 | — | — |
| 2025-06-02 | $0.80 | $0.80 | 19,200 | — | — |
| 2025-05-30 | $0.82 | $0.82 | 23,200 | — | — |
| 2025-05-29 | $0.82 | $0.82 | 3,500 | — | — |
| 2025-05-28 | $0.83 | $0.83 | 18,200 | — | — |
| 2025-05-27 | $0.83 | $0.83 | 11,900 | — | — |
| 2025-05-23 | $0.85 | $0.85 | 7,200 | — | — |
| 2025-05-22 | $0.85 | $0.85 | 49,500 | — | — |
| 2025-05-21 | $0.88 | $0.88 | 36,800 | — | — |
| 2025-05-20 | $0.89 | $0.89 | 5,400 | — | — |
| 2025-05-19 | $0.88 | $0.88 | 5,500 | — | — |
| 2025-05-16 | $0.93 | $0.92 | 358,400 | — | — |
| 2025-05-15 | $0.91 | $0.91 | 134,000 | — | — |
| 2025-05-14 | $0.97 | $0.97 | 699,500 | — | — |
| 2025-05-13 | $0.90 | $0.90 | 927,200 | — | — |
| 2025-05-12 | $0.82 | $0.82 | 125,200 | — | — |
| 2025-05-09 | $0.82 | $0.82 | 30,500 | — | — |
| 2025-05-08 | $0.88 | $0.88 | 23,800 | — | — |
| 2025-05-07 | $0.98 | $0.98 | 116,100 | — | — |
| 2025-05-06 | $1.03 | $1.03 | 617,400 | — | — |
| 2025-05-05 | $0.89 | $0.89 | 71,000 | — | — |
| 2025-05-02 | $0.76 | $0.76 | 11,500 | — | — |
| 2025-05-01 | $0.79 | $0.79 | 26,500 | — | — |
| 2025-04-30 | $0.77 | $0.77 | 51,400 | — | — |
| 2025-04-29 | $0.72 | $0.72 | 21,400 | — | — |
| 2025-04-28 | $0.73 | $0.73 | 33,000 | — | — |
| 2025-04-25 | $0.79 | $0.79 | 421,800 | — | — |
| 2025-04-24 | $0.67 | $0.67 | 13,300 | — | — |
| 2025-04-23 | $0.65 | $0.65 | 14,100 | — | — |
| 2025-04-22 | $0.65 | $0.65 | 9,600 | — | — |
| 2025-04-21 | $0.65 | $0.65 | 4,800 | — | — |
| 2025-04-17 | $0.67 | $0.67 | 4,100 | — | — |
| 2025-04-16 | $0.67 | $0.67 | 4,100 | — | — |
| 2025-04-15 | $0.69 | $0.69 | 4,400 | — | — |
| 2025-04-14 | $0.65 | $0.65 | 8,300 | — | — |
| 2025-04-11 | $0.68 | $0.68 | 26,700 | — | — |
| 2025-04-10 | $0.71 | $0.71 | 36,100 | — | — |
| 2025-04-09 | $0.68 | $0.68 | 19,200 | — | — |
| 2025-04-08 | $0.65 | $0.65 | 16,400 | — | — |
| 2025-04-07 | $0.65 | $0.65 | 76,500 | — | — |
| 2025-04-04 | $0.67 | $0.67 | 67,400 | — | — |
| 2025-04-03 | $0.78 | $0.78 | 7,100 | — | — |
| 2025-04-02 | $0.81 | $0.81 | 5,800 | — | — |
| 2025-04-01 | $0.80 | $0.80 | 9,700 | — | — |
| 2025-03-31 | $0.79 | $0.79 | 8,600 | — | — |
| 2025-03-28 | $0.79 | $0.79 | 15,700 | — | — |
| 2025-03-27 | $0.84 | $0.84 | 96,500 | — | — |
| 2025-03-26 | $0.85 | $0.85 | 7,300 | — | — |
| 2025-03-25 | $0.89 | $0.89 | 16,500 | — | — |
| 2025-03-24 | $0.91 | $0.91 | 40,500 | — | — |
| 2025-03-21 | $0.88 | $0.88 | 86,200 | — | — |
| 2025-03-20 | $0.89 | $0.89 | 294,800 | — | — |
| 2025-03-19 | $0.73 | $0.73 | 19,700 | — | — |
| 2025-03-18 | $0.74 | $0.74 | 55,200 | — | — |
| 2025-03-17 | $0.79 | $0.79 | 253,900 | — | — |
| 2025-03-14 | $0.77 | $0.77 | 12,400 | — | — |
| 2025-03-13 | $0.78 | $0.78 | 10,400 | — | — |
| 2025-03-12 | $0.77 | $0.77 | 40,500 | — | — |
| 2025-03-11 | $0.75 | $0.75 | 32,000 | — | — |
| 2025-03-10 | $0.77 | $0.77 | 13,200 | — | — |
| 2025-03-07 | $0.80 | $0.80 | 7,600 | — | — |
| 2025-03-06 | $0.78 | $0.78 | 19,700 | — | — |
| 2025-03-05 | $0.79 | $0.79 | 17,100 | — | — |
| 2025-03-04 | $0.79 | $0.79 | 43,000 | — | — |
| 2025-03-03 | $0.81 | $0.81 | 47,700 | — | — |
| 2025-02-28 | $0.80 | $0.80 | 35,900 | — | — |
| 2025-02-27 | $0.84 | $0.84 | 65,300 | — | — |
| 2025-02-26 | $0.87 | $0.87 | 131,900 | — | — |
| 2025-02-25 | $0.90 | $0.90 | 513,000 | — | — |
| 2025-02-24 | $1.05 | $1.05 | 6,616,000 | — | — |
| 2025-02-21 | $0.77 | $0.77 | 69,700 | — | — |
| 2025-02-20 | $0.77 | $0.77 | 49,400 | — | — |
| 2025-02-19 | $0.80 | $0.80 | 53,900 | — | — |
| 2025-02-18 | $0.84 | $0.84 | 114,800 | — | — |
| 2025-02-14 | $0.86 | $0.86 | 37,400 | — | — |
| 2025-02-13 | $0.90 | $0.90 | 27,200 | — | — |
| 2025-02-12 | $0.86 | $0.86 | 76,100 | — | — |
| 2025-02-11 | $0.88 | $0.88 | 50,600 | — | — |
| 2025-02-10 | $0.90 | $0.90 | 139,100 | — | — |
| 2025-02-07 | $0.92 | $0.92 | 185,500 | — | — |
| 2025-02-06 | $0.88 | $0.88 | 26,000 | — | — |
| 2025-02-05 | $0.89 | $0.89 | 190,400 | — | — |
| 2025-02-04 | $0.90 | $0.90 | 35,300 | — | — |
| 2025-02-03 | $0.85 | $0.85 | 28,300 | — | — |
| 2025-01-31 | $0.90 | $0.90 | 92,400 | — | — |
| 2025-01-30 | $1.01 | $1.01 | 40,400 | — | — |
| 2025-01-29 | $0.99 | $0.99 | 43,200 | — | — |
| 2025-01-28 | $1.06 | $1.06 | 83,900 | — | — |
| 2025-01-27 | $1.19 | $1.19 | 27,300 | — | — |
| 2025-01-24 | $1.30 | $1.30 | 77,100 | — | — |
| 2025-01-23 | $1.35 | $1.35 | 52,500 | — | — |
| 2025-01-22 | $1.29 | $1.29 | 57,900 | — | — |
| 2025-01-21 | $1.23 | $1.23 | 62,700 | — | — |
| 2025-01-17 | $1.30 | $1.30 | 77,300 | — | — |
| 2025-01-16 | $1.27 | $1.27 | 43,200 | — | — |
| 2025-01-15 | $1.30 | $1.30 | 37,900 | — | — |
| 2025-01-14 | $1.28 | $1.28 | 136,600 | — | — |
| 2025-01-13 | $1.50 | $1.50 | 244,400 | — | — |
| 2025-01-10 | $1.53 | $1.53 | 219,400 | — | — |
| 2025-01-08 | $1.47 | $1.47 | 339,800 | — | — |
| 2025-01-07 | $1.64 | $1.64 | 2,547,900 | — | — |
| 2025-01-06 | $1.35 | $1.35 | 2,004,400 | — | — |
| 2025-01-03 | $1.77 | $1.77 | 15,999,800 | — | — |
| 2025-01-02 | $1.16 | $1.16 | 10,807,000 | — | — |