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
- 2023-08-03 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 | $1.51 | $1.51 | 135,600 | — | — |
| 2025-12-30 | $1.49 | $1.49 | 124,100 | — | — |
| 2025-12-29 | $1.48 | $1.48 | 171,100 | — | — |
| 2025-12-26 | $1.51 | $1.51 | 134,300 | — | — |
| 2025-12-24 | $1.58 | $1.58 | 48,300 | — | — |
| 2025-12-23 | $1.59 | $1.59 | 183,000 | — | — |
| 2025-12-22 | $1.54 | $1.54 | 236,600 | — | — |
| 2025-12-19 | $1.63 | $1.63 | 926,500 | — | — |
| 2025-12-18 | $1.61 | $1.61 | 653,200 | — | — |
| 2025-12-17 | $1.48 | $1.48 | 418,100 | — | — |
| 2025-12-16 | $1.45 | $1.45 | 226,000 | — | — |
| 2025-12-15 | $1.44 | $1.44 | 210,500 | — | — |
| 2025-12-12 | $1.49 | $1.49 | 329,000 | — | — |
| 2025-12-11 | $1.46 | $1.46 | 177,600 | — | — |
| 2025-12-10 | $1.49 | $1.49 | 240,000 | — | — |
| 2025-12-09 | $1.46 | $1.46 | 126,100 | — | — |
| 2025-12-08 | $1.44 | $1.44 | 178,400 | — | — |
| 2025-12-05 | $1.46 | $1.46 | 160,100 | — | — |
| 2025-12-04 | $1.48 | $1.48 | 177,300 | — | — |
| 2025-12-03 | $1.44 | $1.44 | 192,500 | — | — |
| 2025-12-02 | $1.44 | $1.44 | 211,300 | — | — |
| 2025-12-01 | $1.40 | $1.40 | 151,800 | — | — |
| 2025-11-28 | $1.48 | $1.48 | 124,200 | — | — |
| 2025-11-26 | $1.47 | $1.47 | 184,500 | — | — |
| 2025-11-25 | $1.45 | $1.45 | 126,100 | — | — |
| 2025-11-24 | $1.43 | $1.43 | 207,800 | — | — |
| 2025-11-21 | $1.39 | $1.39 | 281,300 | — | — |
| 2025-11-20 | $1.35 | $1.35 | 196,300 | — | — |
| 2025-11-19 | $1.40 | $1.40 | 207,900 | — | — |
| 2025-11-18 | $1.41 | $1.41 | 287,800 | — | — |
| 2025-11-17 | $1.36 | $1.36 | 233,500 | — | — |
| 2025-11-14 | $1.38 | $1.38 | 403,700 | — | — |
| 2025-11-13 | $1.34 | $1.34 | 618,300 | — | — |
| 2025-11-12 | $1.43 | $1.43 | 255,800 | — | — |
| 2025-11-11 | $1.45 | $1.45 | 216,400 | — | — |
| 2025-11-10 | $1.46 | $1.46 | 247,300 | — | — |
| 2025-11-07 | $1.46 | $1.46 | 321,900 | — | — |
| 2025-11-06 | $1.44 | $1.44 | 208,500 | — | — |
| 2025-11-05 | $1.53 | $1.53 | 338,200 | — | — |
| 2025-11-04 | $1.57 | $1.57 | 437,200 | — | — |
| 2025-11-03 | $1.70 | $1.70 | 555,200 | — | — |
| 2025-10-31 | $1.67 | $1.67 | 303,300 | — | — |
| 2025-10-30 | $1.65 | $1.65 | 229,600 | — | — |
| 2025-10-29 | $1.62 | $1.62 | 416,900 | — | — |
| 2025-10-28 | $1.70 | $1.70 | 1,061,600 | — | — |
| 2025-10-27 | $1.67 | $1.67 | 1,364,600 | — | — |
| 2025-10-24 | $1.50 | $1.50 | 801,800 | — | — |
| 2025-10-23 | $1.55 | $1.55 | 1,158,900 | — | — |
| 2025-10-22 | $1.42 | $1.42 | 956,800 | — | — |
| 2025-10-21 | $1.45 | $1.45 | 1,519,800 | — | — |
| 2025-10-20 | $1.51 | $1.51 | 1,500,000 | — | — |
| 2025-10-17 | $1.62 | $1.62 | 5,622,400 | — | — |
| 2025-10-16 | $1.80 | $1.80 | 114,201,800 | — | — |
| 2025-10-15 | $1.32 | $1.32 | 46,739,500 | — | — |
| 2025-10-14 | $1.31 | $1.31 | 134,000 | — | — |
| 2025-10-13 | $1.29 | $1.29 | 201,400 | — | — |
| 2025-10-10 | $1.26 | $1.26 | 321,000 | — | — |
| 2025-10-09 | $1.34 | $1.34 | 318,400 | — | — |
| 2025-10-08 | $1.32 | $1.32 | 162,700 | — | — |
| 2025-10-07 | $1.31 | $1.31 | 275,100 | — | — |
| 2025-10-06 | $1.35 | $1.35 | 135,800 | — | — |
| 2025-10-03 | $1.35 | $1.35 | 241,900 | — | — |
| 2025-10-02 | $1.34 | $1.34 | 145,500 | — | — |
| 2025-10-01 | $1.32 | $1.32 | 269,700 | — | — |
| 2025-09-30 | $1.36 | $1.36 | 428,600 | — | — |
| 2025-09-29 | $1.33 | $1.33 | 144,800 | — | — |
| 2025-09-26 | $1.32 | $1.32 | 138,000 | — | — |
| 2025-09-25 | $1.30 | $1.30 | 115,700 | — | — |
| 2025-09-24 | $1.35 | $1.35 | 316,600 | — | — |
| 2025-09-23 | $1.30 | $1.30 | 172,200 | — | — |
| 2025-09-22 | $1.33 | $1.33 | 808,800 | — | — |
| 2025-09-19 | $1.25 | $1.25 | 395,400 | — | — |
| 2025-09-18 | $1.27 | $1.27 | 360,600 | — | — |
| 2025-09-17 | $1.29 | $1.29 | 594,200 | — | — |
| 2025-09-16 | $1.31 | $1.31 | 2,711,100 | — | — |
| 2025-09-15 | $1.38 | $1.38 | 8,613,900 | — | — |
| 2025-09-12 | $1.45 | $1.45 | 1,159,600 | — | — |
| 2025-09-11 | $1.66 | $1.66 | 571,800 | — | — |
| 2025-09-10 | $1.52 | $1.52 | 414,300 | — | — |
| 2025-09-09 | $1.41 | $1.41 | 98,000 | — | — |
| 2025-09-08 | $1.38 | $1.38 | 126,400 | — | — |
| 2025-09-05 | $1.40 | $1.40 | 136,300 | — | — |
| 2025-09-04 | $1.38 | $1.38 | 144,300 | — | — |
| 2025-09-03 | $1.39 | $1.39 | 175,400 | — | — |
| 2025-09-02 | $1.40 | $1.40 | 360,800 | — | — |
| 2025-08-29 | $1.37 | $1.37 | 131,600 | — | — |
| 2025-08-28 | $1.40 | $1.40 | 85,000 | — | — |
| 2025-08-27 | $1.37 | $1.37 | 181,600 | — | — |
| 2025-08-26 | $1.39 | $1.39 | 167,200 | — | — |
| 2025-08-25 | $1.42 | $1.42 | 142,900 | — | — |
| 2025-08-22 | $1.43 | $1.43 | 171,100 | — | — |
| 2025-08-21 | $1.40 | $1.40 | 143,900 | — | — |
| 2025-08-20 | $1.42 | $1.42 | 170,100 | — | — |
| 2025-08-19 | $1.42 | $1.42 | 202,800 | — | — |
| 2025-08-18 | $1.48 | $1.48 | 108,200 | — | — |
| 2025-08-15 | $1.50 | $1.50 | 276,700 | — | — |
| 2025-08-14 | $1.47 | $1.47 | 122,600 | — | — |
| 2025-08-13 | $1.49 | $1.49 | 212,800 | — | — |
| 2025-08-12 | $1.47 | $1.47 | 367,700 | — | — |
| 2025-08-11 | $1.42 | $1.42 | 234,900 | — | — |
| 2025-08-08 | $1.38 | $1.38 | 207,600 | — | — |
| 2025-08-07 | $1.37 | $1.37 | 376,900 | — | — |
| 2025-08-06 | $1.43 | $1.43 | 362,400 | — | — |
| 2025-08-05 | $1.53 | $1.53 | 202,900 | — | — |
| 2025-08-04 | $1.57 | $1.57 | 150,000 | — | — |
| 2025-08-01 | $1.54 | $1.54 | 348,800 | — | — |
| 2025-07-31 | $1.65 | $1.65 | 246,800 | — | — |
| 2025-07-30 | $1.67 | $1.67 | 436,200 | — | — |
| 2025-07-29 | $1.66 | $1.66 | 920,200 | — | — |
| 2025-07-28 | $1.72 | $1.72 | 980,200 | — | — |
| 2025-07-25 | $1.73 | $1.73 | 407,000 | — | — |
| 2025-07-24 | $1.74 | $1.74 | 453,200 | — | — |
| 2025-07-23 | $1.80 | $1.80 | 502,300 | — | — |
| 2025-07-22 | $1.75 | $1.75 | 1,075,400 | — | — |
| 2025-07-21 | $1.68 | $1.68 | 1,262,400 | — | — |
| 2025-07-18 | $1.80 | $1.80 | 2,351,500 | — | — |
| 2025-07-17 | $2.02 | $2.02 | 2,188,300 | — | — |
| 2025-07-16 | $1.87 | $1.87 | 2,663,000 | — | — |
| 2025-07-15 | $1.66 | $1.66 | 2,883,200 | — | — |
| 2025-07-14 | $1.54 | $1.54 | 11,951,400 | — | — |
| 2025-07-11 | $1.28 | $1.28 | 2,297,000 | — | — |
| 2025-07-10 | $1.20 | $1.20 | 1,989,900 | — | — |
| 2025-07-09 | $1.13 | $1.13 | 1,583,400 | — | — |
| 2025-07-08 | $1.13 | $1.13 | 1,781,600 | — | — |
| 2025-07-07 | $1.15 | $1.15 | 3,682,500 | — | — |
| 2025-07-03 | $1.20 | $1.20 | 18,912,900 | — | — |
| 2025-07-02 | $1.24 | $1.24 | 15,344,500 | — | — |
| 2025-07-01 | $1.21 | $1.21 | 125,300 | — | — |
| 2025-06-30 | $1.21 | $1.21 | 519,900 | — | — |
| 2025-06-27 | $1.25 | $1.25 | 76,900 | — | — |
| 2025-06-26 | $1.21 | $1.21 | 161,400 | — | — |
| 2025-06-25 | $1.25 | $1.25 | 196,900 | — | — |
| 2025-06-24 | $1.29 | $1.29 | 196,000 | — | — |
| 2025-06-23 | $1.17 | $1.17 | 131,000 | — | — |
| 2025-06-20 | $1.22 | $1.22 | 85,100 | — | — |
| 2025-06-18 | $1.23 | $1.23 | 385,600 | — | — |
| 2025-06-17 | $1.28 | $1.28 | 501,800 | — | — |
| 2025-06-16 | $1.25 | $1.25 | 79,800 | — | — |
| 2025-06-13 | $1.21 | $1.21 | 79,500 | — | — |
| 2025-06-12 | $1.24 | $1.24 | 70,300 | — | — |
| 2025-06-11 | $1.21 | $1.21 | 65,300 | — | — |
| 2025-06-10 | $1.25 | $1.25 | 254,800 | — | — |
| 2025-06-09 | $1.29 | $1.29 | 316,100 | — | — |
| 2025-06-06 | $1.40 | $1.40 | 140,300 | — | — |
| 2025-06-05 | $1.37 | $1.37 | 70,400 | — | — |
| 2025-06-04 | $1.40 | $1.40 | 129,100 | — | — |
| 2025-06-03 | $1.38 | $1.38 | 195,200 | — | — |
| 2025-06-02 | $1.39 | $1.39 | 172,100 | — | — |
| 2025-05-30 | $1.35 | $1.35 | 107,100 | — | — |
| 2025-05-29 | $1.34 | $1.34 | 244,300 | — | — |
| 2025-05-28 | $1.34 | $1.34 | 390,900 | — | — |
| 2025-05-27 | $1.26 | $1.26 | 213,400 | — | — |
| 2025-05-23 | $1.22 | $1.22 | 229,600 | — | — |
| 2025-05-22 | $1.23 | $1.23 | 204,000 | — | — |
| 2025-05-21 | $1.21 | $1.21 | 219,000 | — | — |
| 2025-05-20 | $1.31 | $1.31 | 214,000 | — | — |
| 2025-05-19 | $1.32 | $1.32 | 449,300 | — | — |
| 2025-05-16 | $1.45 | $1.45 | 580,600 | — | — |
| 2025-05-15 | $1.42 | $1.42 | 541,800 | — | — |
| 2025-05-14 | $1.33 | $1.33 | 518,100 | — | — |
| 2025-05-13 | $1.18 | $1.18 | 247,000 | — | — |
| 2025-05-12 | $1.22 | $1.22 | 244,000 | — | — |
| 2025-05-09 | $1.22 | $1.22 | 209,600 | — | — |
| 2025-05-08 | $1.25 | $1.25 | 7,842,800 | — | — |
| 2025-05-07 | $1.16 | $1.16 | 190,000 | — | — |
| 2025-05-06 | $1.20 | $1.20 | 651,600 | — | — |
| 2025-05-05 | $1.17 | $1.17 | 92,400 | — | — |
| 2025-05-02 | $1.16 | $1.16 | 290,700 | — | — |
| 2025-05-01 | $1.14 | $1.14 | 251,900 | — | — |
| 2025-04-30 | $1.16 | $1.16 | 496,600 | — | — |
| 2025-04-29 | $1.12 | $1.12 | 484,100 | — | — |
| 2025-04-28 | $1.03 | $1.03 | 313,900 | — | — |
| 2025-04-25 | $1.04 | $1.04 | 627,300 | — | — |
| 2025-04-24 | $0.99 | $0.99 | 705,900 | — | — |
| 2025-04-23 | $0.92 | $0.92 | 4,819,200 | — | — |
| 2025-04-22 | $0.86 | $0.86 | 307,400 | — | — |
| 2025-04-21 | $0.87 | $0.86 | 402,400 | — | — |
| 2025-04-17 | $0.94 | $0.94 | 1,830,600 | — | — |
| 2025-04-16 | $1.07 | $1.07 | 48,181,400 | — | — |
| 2025-04-15 | $0.90 | $0.90 | 57,200 | — | — |
| 2025-04-14 | $0.89 | $0.89 | 88,500 | — | — |
| 2025-04-11 | $0.87 | $0.86 | 60,400 | — | — |
| 2025-04-10 | $0.84 | $0.84 | 58,800 | — | — |
| 2025-04-09 | $0.85 | $0.85 | 80,000 | — | — |
| 2025-04-08 | $0.83 | $0.83 | 120,600 | — | — |
| 2025-04-07 | $0.80 | $0.80 | 299,400 | — | — |
| 2025-04-04 | $0.83 | $0.83 | 135,700 | — | — |
| 2025-04-03 | $0.90 | $0.90 | 140,700 | — | — |
| 2025-04-02 | $0.95 | $0.95 | 167,300 | — | — |
| 2025-04-01 | $0.96 | $0.96 | 127,100 | — | — |
| 2025-03-31 | $0.98 | $0.98 | 178,400 | — | — |
| 2025-03-28 | $1.06 | $1.06 | 82,100 | — | — |
| 2025-03-27 | $1.10 | $1.10 | 69,400 | — | — |
| 2025-03-26 | $1.15 | $1.15 | 326,500 | — | — |
| 2025-03-25 | $1.22 | $1.22 | 234,900 | — | — |
| 2025-03-24 | $1.23 | $1.23 | 596,500 | — | — |
| 2025-03-21 | $1.28 | $1.28 | 205,000 | — | — |
| 2025-03-20 | $1.22 | $1.22 | 133,500 | — | — |
| 2025-03-19 | $1.20 | $1.20 | 383,900 | — | — |
| 2025-03-18 | $1.17 | $1.17 | 417,700 | — | — |
| 2025-03-17 | $1.08 | $1.08 | 336,200 | — | — |
| 2025-03-14 | $1.18 | $1.18 | 804,600 | — | — |
| 2025-03-13 | $1.25 | $1.25 | 2,575,800 | — | — |
| 2025-03-12 | $1.00 | $1.00 | 152,600 | — | — |
| 2025-03-11 | $0.97 | $0.97 | 102,700 | — | — |
| 2025-03-10 | $0.97 | $0.97 | 86,500 | — | — |
| 2025-03-07 | $1.01 | $1.01 | 174,800 | — | — |
| 2025-03-06 | $1.01 | $1.01 | 161,800 | — | — |
| 2025-03-05 | $1.01 | $1.01 | 119,800 | — | — |
| 2025-03-04 | $0.93 | $0.93 | 545,400 | — | — |
| 2025-03-03 | $0.91 | $0.91 | 201,200 | — | — |
| 2025-02-28 | $1.00 | $1.00 | 170,500 | — | — |
| 2025-02-27 | $1.02 | $1.02 | 275,500 | — | — |
| 2025-02-26 | $1.03 | $1.03 | 56,100 | — | — |
| 2025-02-25 | $1.02 | $1.02 | 226,900 | — | — |
| 2025-02-24 | $1.02 | $1.02 | 341,100 | — | — |
| 2025-02-21 | $1.10 | $1.10 | 149,500 | — | — |
| 2025-02-20 | $1.11 | $1.11 | 155,300 | — | — |
| 2025-02-19 | $1.16 | $1.16 | 166,000 | — | — |
| 2025-02-18 | $1.14 | $1.14 | 110,600 | — | — |
| 2025-02-14 | $1.16 | $1.16 | 189,500 | — | — |
| 2025-02-13 | $1.19 | $1.19 | 265,200 | — | — |
| 2025-02-12 | $1.13 | $1.13 | 211,000 | — | — |
| 2025-02-11 | $1.14 | $1.14 | 139,400 | — | — |
| 2025-02-10 | $1.17 | $1.17 | 140,600 | — | — |
| 2025-02-07 | $1.15 | $1.15 | 584,500 | — | — |
| 2025-02-06 | $1.17 | $1.17 | 142,600 | — | — |
| 2025-02-05 | $1.20 | $1.20 | 249,500 | — | — |
| 2025-02-04 | $1.13 | $1.13 | 245,800 | — | — |
| 2025-02-03 | $1.16 | $1.16 | 200,100 | — | — |
| 2025-01-31 | $1.20 | $1.20 | 233,500 | — | — |
| 2025-01-30 | $1.26 | $1.26 | 630,200 | — | — |
| 2025-01-29 | $1.14 | $1.14 | 77,900 | — | — |
| 2025-01-28 | $1.17 | $1.17 | 289,600 | — | — |
| 2025-01-27 | $1.12 | $1.12 | 148,000 | — | — |
| 2025-01-24 | $1.14 | $1.14 | 198,500 | — | — |
| 2025-01-23 | $1.13 | $1.13 | 185,200 | — | — |
| 2025-01-22 | $1.19 | $1.19 | 182,400 | — | — |
| 2025-01-21 | $1.17 | $1.17 | 210,000 | — | — |
| 2025-01-17 | $1.21 | $1.21 | 183,800 | — | — |
| 2025-01-16 | $1.20 | $1.20 | 140,400 | — | — |
| 2025-01-15 | $1.19 | $1.19 | 160,100 | — | — |
| 2025-01-14 | $1.17 | $1.17 | 242,900 | — | — |
| 2025-01-13 | $1.19 | $1.19 | 353,700 | — | — |
| 2025-01-10 | $1.26 | $1.26 | 365,900 | — | — |
| 2025-01-08 | $1.33 | $1.33 | 653,600 | — | — |
| 2025-01-07 | $1.49 | $1.49 | 1,712,500 | — | — |
| 2025-01-06 | $1.26 | $1.26 | 393,800 | — | — |
| 2025-01-03 | $1.26 | $1.26 | 306,400 | — | — |
| 2025-01-02 | $1.15 | $1.15 | 290,700 | — | — |