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
- 2023-04-04 to 2026-09-02
- 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 | $1.24 | $1.24 | 55,800 | — | — |
| 2025-12-30 | $1.25 | $1.25 | 5,200 | — | — |
| 2025-12-29 | $1.29 | $1.29 | 97,300 | — | — |
| 2025-12-26 | $1.32 | $1.32 | 96,100 | — | — |
| 2025-12-24 | $1.33 | $1.33 | 14,400 | — | — |
| 2025-12-23 | $1.29 | $1.29 | 24,300 | — | — |
| 2025-12-22 | $1.32 | $1.32 | 11,700 | — | — |
| 2025-12-19 | $1.28 | $1.28 | 8,500 | — | — |
| 2025-12-18 | $1.30 | $1.30 | 20,600 | — | — |
| 2025-12-17 | $1.31 | $1.31 | 150,700 | — | — |
| 2025-12-16 | $1.26 | $1.26 | 6,700 | — | — |
| 2025-12-15 | $1.31 | $1.31 | 36,600 | — | — |
| 2025-12-12 | $1.48 | $1.48 | 10,300 | — | — |
| 2025-12-11 | $1.42 | $1.42 | 35,100 | — | — |
| 2025-12-10 | $1.48 | $1.48 | 45,900 | — | — |
| 2025-12-09 | $1.75 | $1.75 | 203,800 | — | — |
| 2025-12-08 | $1.38 | $1.38 | 51,800 | — | — |
| 2025-12-05 | $1.33 | $1.33 | 25,700 | — | — |
| 2025-12-04 | $1.41 | $1.41 | 5,300 | — | — |
| 2025-12-03 | $1.50 | $1.50 | 30,400 | — | — |
| 2025-12-02 | $1.34 | $1.34 | 12,600 | — | — |
| 2025-12-01 | $1.34 | $1.34 | 10,800 | — | — |
| 2025-11-28 | $1.35 | $1.35 | 11,800 | — | — |
| 2025-11-26 | $1.33 | $1.33 | 10,000 | — | — |
| 2025-11-25 | $1.40 | $1.40 | 35,100 | — | — |
| 2025-11-24 | $1.42 | $1.42 | 171,300 | — | — |
| 2025-11-21 | $1.30 | $1.30 | 51,300 | — | — |
| 2025-11-20 | $1.39 | $1.39 | 31,000 | — | — |
| 2025-11-19 | $1.52 | $1.52 | 12,300 | — | — |
| 2025-11-18 | $1.49 | $1.49 | 42,000 | — | — |
| 2025-11-17 | $1.65 | $1.65 | 15,400 | — | — |
| 2025-11-14 | $1.54 | $1.54 | 10,300 | — | — |
| 2025-11-13 | $1.51 | $1.51 | 14,600 | — | — |
| 2025-11-12 | $1.51 | $1.51 | 13,100 | — | — |
| 2025-11-11 | $1.53 | $1.53 | 14,800 | — | — |
| 2025-11-10 | $1.57 | $1.57 | 8,300 | — | — |
| 2025-11-07 | $1.55 | $1.55 | 15,600 | — | — |
| 2025-11-06 | $1.59 | $1.59 | 10,300 | — | — |
| 2025-11-05 | $1.61 | $1.61 | 7,600 | — | — |
| 2025-11-04 | $1.65 | $1.65 | 6,800 | — | — |
| 2025-11-03 | $1.69 | $1.69 | 14,600 | — | — |
| 2025-10-31 | $1.74 | $1.74 | 15,000 | — | — |
| 2025-10-30 | $1.79 | $1.79 | 22,800 | — | — |
| 2025-10-29 | $1.76 | $1.76 | 14,800 | — | — |
| 2025-10-28 | $1.78 | $1.78 | 16,000 | — | — |
| 2025-10-27 | $1.88 | $1.88 | 14,900 | — | — |
| 2025-10-24 | $1.88 | $1.88 | 49,800 | — | — |
| 2025-10-23 | $1.84 | $1.84 | 17,400 | — | — |
| 2025-10-22 | $1.70 | $1.70 | 43,500 | — | — |
| 2025-10-21 | $1.77 | $1.77 | 59,500 | — | — |
| 2025-10-20 | $1.98 | $1.98 | 11,000 | — | — |
| 2025-10-17 | $1.99 | $1.99 | 17,900 | — | — |
| 2025-10-16 | $2.01 | $2.01 | 34,100 | — | — |
| 2025-10-15 | $2.09 | $2.09 | 30,900 | — | — |
| 2025-10-14 | $2.13 | $2.13 | 46,000 | — | — |
| 2025-10-13 | $2.29 | $2.29 | 77,800 | — | — |
| 2025-10-10 | $2.19 | $2.19 | 62,700 | — | — |
| 2025-10-09 | $2.28 | $2.28 | 66,200 | — | — |
| 2025-10-08 | $2.43 | $2.43 | 301,900 | — | — |
| 2025-10-07 | $2.25 | $2.25 | 40,300 | — | — |
| 2025-10-06 | $2.26 | $2.26 | 37,700 | — | — |
| 2025-10-03 | $2.35 | $2.35 | 64,600 | — | — |
| 2025-10-02 | $2.51 | $2.51 | 187,700 | — | — |
| 2025-10-01 | $2.17 | $2.17 | 43,500 | — | — |
| 2025-09-30 | $2.17 | $2.17 | 100,000 | — | — |
| 2025-09-29 | $2.20 | $2.20 | 142,500 | — | — |
| 2025-09-26 | $2.34 | $2.34 | 1,776,800 | — | — |
| 2025-09-25 | $2.28 | $2.28 | 145,400 | — | — |
| 2025-09-24 | $2.51 | $2.51 | 206,000 | — | — |
| 2025-09-23 | $2.46 | $2.46 | 241,500 | — | — |
| 2025-09-22 | $2.55 | $2.55 | 397,300 | — | — |
| 2025-09-19 | $2.59 | $2.59 | 13,144,000 | — | — |
| 2025-09-18 | $2.44 | $2.44 | 531,500 | — | — |
| 2025-09-17 | $2.47 | $2.47 | 330,900 | — | — |
| 2025-09-16 | $2.77 | $2.77 | 793,300 | — | — |
| 2025-09-15 | $2.72 | $2.72 | 729,000 | — | — |
| 2025-09-12 | $2.80 | $2.80 | 16,768,600 | — | — |
| 2025-09-11 | $2.19 | $2.19 | 9,707,600 | — | — |
| 2025-09-10 | $1.75 | $1.75 | 610,800 | — | — |
| 2025-09-09 | $2.01 | $2.01 | 9,624,000 | — | — |
| 2025-09-08 | $2.26 | $2.26 | 40,592,900 | — | — |
| 2025-09-05 | $1.59 | $1.59 | 272,100 | — | — |
| 2025-09-04 | $2.14 | $2.14 | 593,800 | — | — |
| 2025-09-03 | $1.90 | $1.90 | 27,500 | — | — |
| 2025-09-02 | $1.88 | $1.88 | 29,700 | — | — |
| 2025-08-29 | $1.88 | $1.88 | 0 | — | — |
| 2025-08-28 | $1.88 | $1.88 | 7,400 | — | — |
| 2025-08-27 | $1.82 | $1.82 | 32,100 | — | — |
| 2025-08-26 | $2.00 | $2.00 | 67,900 | — | — |
| 2025-08-25 | $1.73 | $1.73 | 18,300 | — | — |
| 2025-08-22 | $1.75 | $1.75 | 14,400 | — | — |
| 2025-08-21 | $1.73 | $1.73 | 5,400 | — | — |
| 2025-08-20 | $1.72 | $1.72 | 20,700 | — | — |
| 2025-08-19 | $1.67 | $1.66 | 17,000 | — | — |
| 2025-08-18 | $1.67 | $1.67 | 11,500 | — | — |
| 2025-08-15 | $1.61 | $1.61 | 6,400 | — | — |
| 2025-08-14 | $1.62 | $1.62 | 7,600 | — | — |
| 2025-08-13 | $1.63 | $1.63 | 8,700 | — | — |
| 2025-08-12 | $1.55 | $1.55 | 13,900 | — | — |
| 2025-08-11 | $1.58 | $1.58 | 2,800 | — | — |
| 2025-08-08 | $1.55 | $1.55 | 6,800 | — | — |
| 2025-08-07 | $1.56 | $1.56 | 8,000 | — | — |
| 2025-08-06 | $1.64 | $1.64 | 15,800 | — | — |
| 2025-08-05 | $1.63 | $1.63 | 20,900 | — | — |
| 2025-08-04 | $1.53 | $1.53 | 57,700 | — | — |
| 2025-08-01 | $1.52 | $1.52 | 9,700 | — | — |
| 2025-07-31 | $1.53 | $1.53 | 35,900 | — | — |
| 2025-07-30 | $1.56 | $1.56 | 53,300 | — | — |
| 2025-07-29 | $1.62 | $1.62 | 35,000 | — | — |
| 2025-07-28 | $1.69 | $1.69 | 37,900 | — | — |
| 2025-07-25 | $1.65 | $1.65 | 5,600 | — | — |
| 2025-07-24 | $1.67 | $1.67 | 14,300 | — | — |
| 2025-07-23 | $1.63 | $1.63 | 16,700 | — | — |
| 2025-07-22 | $1.61 | $1.61 | 5,300 | — | — |
| 2025-07-21 | $1.60 | $1.60 | 11,400 | — | — |
| 2025-07-18 | $1.60 | $1.60 | 23,400 | — | — |
| 2025-07-17 | $1.59 | $1.59 | 7,800 | — | — |
| 2025-07-16 | $1.58 | $1.58 | 3,200 | — | — |
| 2025-07-15 | $1.60 | $1.60 | 11,000 | — | — |
| 2025-07-14 | $1.59 | $1.59 | 7,500 | — | — |
| 2025-07-11 | $1.58 | $1.58 | 7,600 | — | — |
| 2025-07-10 | $1.61 | $1.61 | 72,000 | — | — |
| 2025-07-09 | $1.58 | $1.58 | 13,800 | — | — |
| 2025-07-08 | $1.58 | $1.58 | 12,100 | — | — |
| 2025-07-07 | $1.58 | $1.58 | 14,400 | — | — |
| 2025-07-03 | $1.58 | $1.58 | 7,200 | — | — |
| 2025-07-02 | $1.58 | $1.58 | 13,700 | — | — |
| 2025-07-01 | $1.59 | $1.59 | 11,400 | — | — |
| 2025-06-30 | $1.62 | $1.62 | 15,200 | — | — |
| 2025-06-27 | $1.65 | $1.65 | 11,500 | — | — |
| 2025-06-26 | $1.59 | $1.59 | 24,300 | — | — |
| 2025-06-25 | $1.58 | $1.58 | 5,900 | — | — |
| 2025-06-24 | $1.61 | $1.61 | 14,400 | — | — |
| 2025-06-23 | $1.70 | $1.70 | 30,700 | — | — |
| 2025-06-20 | $1.59 | $1.59 | 3,500 | — | — |
| 2025-06-18 | $1.61 | $1.61 | 2,200 | — | — |
| 2025-06-17 | $1.66 | $1.66 | 5,600 | — | — |
| 2025-06-16 | $1.68 | $1.68 | 2,100 | — | — |
| 2025-06-13 | $1.73 | $1.73 | 10,400 | — | — |
| 2025-06-12 | $1.68 | $1.68 | 22,300 | — | — |
| 2025-06-11 | $1.55 | $1.55 | 1,900 | — | — |
| 2025-06-10 | $1.57 | $1.57 | 7,700 | — | — |
| 2025-06-09 | $1.56 | $1.56 | 4,600 | — | — |
| 2025-06-06 | $1.54 | $1.54 | 6,800 | — | — |
| 2025-06-05 | $1.52 | $1.52 | 9,700 | — | — |
| 2025-06-04 | $1.52 | $1.52 | 6,100 | — | — |
| 2025-06-03 | $1.50 | $1.50 | 24,600 | — | — |
| 2025-06-02 | $1.58 | $1.58 | 33,900 | — | — |
| 2025-05-30 | $1.49 | $1.49 | 5,900 | — | — |
| 2025-05-29 | $1.50 | $1.50 | 17,500 | — | — |
| 2025-05-28 | $1.52 | $1.52 | 2,800 | — | — |
| 2025-05-27 | $1.57 | $1.57 | 13,200 | — | — |
| 2025-05-23 | $1.54 | $1.54 | 4,500 | — | — |
| 2025-05-22 | $1.51 | $1.51 | 17,900 | — | — |
| 2025-05-21 | $1.54 | $1.54 | 67,800 | — | — |
| 2025-05-20 | $1.74 | $1.74 | 36,900 | — | — |
| 2025-05-19 | $1.79 | $1.79 | 144,700 | — | — |
| 2025-05-16 | $1.70 | $1.70 | 3,700 | — | — |
| 2025-05-15 | $1.73 | $1.73 | 32,900 | — | — |
| 2025-05-14 | $1.57 | $1.57 | 7,500 | — | — |
| 2025-05-13 | $1.63 | $1.63 | 42,200 | — | — |
| 2025-05-12 | $1.80 | $1.80 | 60,300 | — | — |
| 2025-05-09 | $1.67 | $1.67 | 38,400 | — | — |
| 2025-05-08 | $1.63 | $1.63 | 33,800 | — | — |
| 2025-05-07 | $1.63 | $1.63 | 59,300 | — | — |
| 2025-05-06 | $1.51 | $1.51 | 11,100 | — | — |
| 2025-05-05 | $1.47 | $1.47 | 8,900 | — | — |
| 2025-05-02 | $1.44 | $1.44 | 13,800 | — | — |
| 2025-05-01 | $1.47 | $1.47 | 1,200 | — | — |
| 2025-04-30 | $1.43 | $1.43 | 700 | — | — |
| 2025-04-29 | $1.46 | $1.46 | 31,300 | — | — |
| 2025-04-28 | $1.43 | $1.43 | 2,600 | — | — |
| 2025-04-25 | $1.42 | $1.42 | 3,600 | — | — |
| 2025-04-24 | $1.45 | $1.44 | 9,700 | — | — |
| 2025-04-23 | $1.43 | $1.43 | 10,600 | — | — |
| 2025-04-22 | $1.41 | $1.41 | 6,600 | — | — |
| 2025-04-21 | $1.45 | $1.45 | 4,400 | — | — |
| 2025-04-17 | $1.45 | $1.45 | 8,700 | — | — |
| 2025-04-16 | $1.45 | $1.45 | 6,400 | — | — |
| 2025-04-15 | $1.47 | $1.47 | 5,900 | — | — |
| 2025-04-14 | $1.45 | $1.45 | 7,900 | — | — |
| 2025-04-11 | $1.45 | $1.45 | 11,300 | — | — |
| 2025-04-10 | $1.44 | $1.44 | 1,400 | — | — |
| 2025-04-09 | $1.46 | $1.46 | 23,000 | — | — |
| 2025-04-08 | $1.41 | $1.41 | 30,000 | — | — |
| 2025-04-07 | $1.47 | $1.47 | 7,300 | — | — |
| 2025-04-04 | $1.42 | $1.42 | 49,200 | — | — |
| 2025-04-03 | $1.47 | $1.47 | 5,600 | — | — |
| 2025-04-02 | $1.48 | $1.48 | 5,700 | — | — |
| 2025-04-01 | $1.45 | $1.45 | 13,900 | — | — |
| 2025-03-31 | $1.46 | $1.46 | 11,200 | — | — |
| 2025-03-28 | $1.49 | $1.49 | 32,900 | — | — |
| 2025-03-27 | $1.57 | $1.57 | 8,800 | — | — |
| 2025-03-26 | $1.63 | $1.63 | 4,600 | — | — |
| 2025-03-25 | $1.61 | $1.61 | 15,700 | — | — |
| 2025-03-24 | $1.67 | $1.67 | 135,100 | — | — |
| 2025-03-21 | $1.63 | $1.63 | 10,700 | — | — |
| 2025-03-20 | $1.67 | $1.67 | 3,300 | — | — |
| 2025-03-19 | $1.72 | $1.72 | 3,900 | — | — |
| 2025-03-18 | $1.63 | $1.63 | 22,500 | — | — |
| 2025-03-17 | $1.72 | $1.72 | 20,200 | — | — |
| 2025-03-14 | $1.65 | $1.65 | 26,600 | — | — |
| 2025-03-13 | $1.84 | $1.84 | 261,400 | — | — |
| 2025-03-12 | $1.61 | $1.61 | 9,700 | — | — |
| 2025-03-11 | $1.61 | $1.61 | 22,600 | — | — |
| 2025-03-10 | $1.54 | $1.54 | 126,500 | — | — |
| 2025-03-07 | $1.54 | $1.54 | 11,100 | — | — |
| 2025-03-06 | $1.61 | $1.61 | 76,000 | — | — |
| 2025-03-05 | $1.48 | $1.48 | 111,300 | — | — |
| 2025-03-04 | $1.48 | $1.48 | 38,100 | — | — |
| 2025-03-03 | $1.42 | $1.42 | 19,000 | — | — |
| 2025-02-28 | $1.39 | $1.39 | 22,100 | — | — |
| 2025-02-27 | $1.38 | $1.38 | 32,200 | — | — |
| 2025-02-26 | $1.46 | $1.46 | 56,800 | — | — |
| 2025-02-25 | $1.46 | $1.46 | 329,400 | — | — |
| 2025-02-24 | $1.57 | $1.57 | 70,300 | — | — |
| 2025-02-21 | $1.67 | $1.67 | 244,500 | — | — |
| 2025-02-20 | $1.53 | $1.53 | 20,500 | — | — |
| 2025-02-19 | $1.49 | $1.49 | 15,600 | — | — |
| 2025-02-18 | $1.55 | $1.55 | 21,700 | — | — |
| 2025-02-14 | $1.54 | $1.54 | 20,600 | — | — |
| 2025-02-13 | $1.56 | $1.56 | 13,700 | — | — |
| 2025-02-12 | $1.57 | $1.57 | 47,100 | — | — |
| 2025-02-11 | $1.61 | $1.61 | 75,900 | — | — |
| 2025-02-10 | $1.60 | $1.60 | 61,800 | — | — |
| 2025-02-07 | $1.70 | $1.70 | 19,700 | — | — |
| 2025-02-06 | $1.76 | $1.76 | 55,300 | — | — |
| 2025-02-05 | $1.80 | $1.80 | 21,300 | — | — |
| 2025-02-04 | $1.77 | $1.77 | 107,800 | — | — |
| 2025-02-03 | $1.71 | $1.71 | 53,400 | — | — |
| 2025-01-31 | $1.69 | $1.69 | 24,600 | — | — |
| 2025-01-30 | $1.68 | $1.68 | 29,900 | — | — |
| 2025-01-29 | $1.68 | $1.68 | 20,100 | — | — |
| 2025-01-28 | $1.82 | $1.82 | 52,500 | — | — |
| 2025-01-27 | $1.70 | $1.70 | 90,200 | — | — |
| 2025-01-24 | $1.69 | $1.69 | 102,800 | — | — |
| 2025-01-23 | $1.60 | $1.60 | 89,700 | — | — |
| 2025-01-22 | $1.64 | $1.64 | 65,500 | — | — |
| 2025-01-21 | $1.75 | $1.75 | 102,700 | — | — |
| 2025-01-17 | $1.82 | $1.82 | 134,900 | — | — |
| 2025-01-16 | $1.87 | $1.87 | 426,600 | — | — |
| 2025-01-15 | $2.13 | $2.13 | 16,706,000 | — | — |
| 2025-01-14 | $1.79 | $1.79 | 2,951,600 | — | — |
| 2025-01-13 | $1.73 | $1.73 | 149,300 | — | — |
| 2025-01-10 | $1.57 | $1.57 | 64,000 | — | — |
| 2025-01-08 | $1.68 | $1.68 | 125,600 | — | — |
| 2025-01-07 | $1.62 | $1.62 | 90,300 | — | — |
| 2025-01-06 | $1.80 | $1.80 | 176,900 | — | — |
| 2025-01-03 | $1.65 | $1.65 | 170,500 | — | — |
| 2025-01-02 | $1.80 | $1.80 | 575,300 | — | — |