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
- 2017-06-12 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 | $0.91 | $0.91 | 527,700 | — | — |
| 2025-12-30 | $0.93 | $0.93 | 752,700 | — | — |
| 2025-12-29 | $0.92 | $0.92 | 485,600 | — | — |
| 2025-12-26 | $1.02 | $1.02 | 610,800 | — | — |
| 2025-12-24 | $1.02 | $1.02 | 771,000 | — | — |
| 2025-12-23 | $0.91 | $0.91 | 372,700 | — | — |
| 2025-12-22 | $0.97 | $0.97 | 421,400 | — | — |
| 2025-12-19 | $0.93 | $0.93 | 484,200 | — | — |
| 2025-12-18 | $0.90 | $0.90 | 964,000 | — | — |
| 2025-12-17 | $0.92 | $0.92 | 739,700 | — | — |
| 2025-12-16 | $1.04 | $1.04 | 357,900 | — | — |
| 2025-12-15 | $1.00 | $1.00 | 842,100 | — | — |
| 2025-12-12 | $1.05 | $1.05 | 572,200 | — | — |
| 2025-12-11 | $1.08 | $1.08 | 652,800 | — | — |
| 2025-12-10 | $1.07 | $1.07 | 1,141,900 | — | — |
| 2025-12-09 | $1.04 | $1.04 | 2,043,000 | — | — |
| 2025-12-08 | $1.08 | $1.08 | 841,400 | — | — |
| 2025-12-05 | $1.04 | $1.04 | 883,500 | — | — |
| 2025-12-04 | $1.02 | $1.02 | 1,393,400 | — | — |
| 2025-12-03 | $0.96 | $0.96 | 672,900 | — | — |
| 2025-12-02 | $0.89 | $0.89 | 405,400 | — | — |
| 2025-12-01 | $0.90 | $0.90 | 529,100 | — | — |
| 2025-11-28 | $0.89 | $0.89 | 577,600 | — | — |
| 2025-11-26 | $0.86 | $0.86 | 863,700 | — | — |
| 2025-11-25 | $0.84 | $0.84 | 457,400 | — | — |
| 2025-11-24 | $0.84 | $0.84 | 888,000 | — | — |
| 2025-11-21 | $0.77 | $0.77 | 501,100 | — | — |
| 2025-11-20 | $0.72 | $0.72 | 1,026,100 | — | — |
| 2025-11-19 | $0.72 | $0.72 | 717,600 | — | — |
| 2025-11-18 | $0.72 | $0.72 | 1,064,900 | — | — |
| 2025-11-17 | $0.77 | $0.77 | 669,900 | — | — |
| 2025-11-14 | $0.82 | $0.82 | 756,600 | — | — |
| 2025-11-13 | $0.81 | $0.81 | 769,500 | — | — |
| 2025-11-12 | $0.85 | $0.85 | 451,300 | — | — |
| 2025-11-11 | $0.85 | $0.85 | 996,900 | — | — |
| 2025-11-10 | $0.92 | $0.92 | 1,122,200 | — | — |
| 2025-11-07 | $0.85 | $0.85 | 884,300 | — | — |
| 2025-11-06 | $0.82 | $0.82 | 1,196,600 | — | — |
| 2025-11-05 | $0.86 | $0.86 | 566,900 | — | — |
| 2025-11-04 | $0.84 | $0.84 | 684,400 | — | — |
| 2025-11-03 | $0.87 | $0.87 | 898,700 | — | — |
| 2025-10-31 | $0.93 | $0.93 | 951,600 | — | — |
| 2025-10-30 | $0.93 | $0.93 | 1,207,000 | — | — |
| 2025-10-29 | $0.97 | $0.97 | 1,465,400 | — | — |
| 2025-10-28 | $1.02 | $1.02 | 1,108,400 | — | — |
| 2025-10-27 | $1.07 | $1.07 | 954,400 | — | — |
| 2025-10-24 | $1.11 | $1.11 | 1,190,500 | — | — |
| 2025-10-23 | $1.05 | $1.05 | 917,100 | — | — |
| 2025-10-22 | $1.09 | $1.09 | 1,763,900 | — | — |
| 2025-10-21 | $1.12 | $1.12 | 1,149,100 | — | — |
| 2025-10-20 | $1.12 | $1.12 | 1,519,000 | — | — |
| 2025-10-17 | $1.03 | $1.03 | 1,422,200 | — | — |
| 2025-10-16 | $1.08 | $1.08 | 1,473,400 | — | — |
| 2025-10-15 | $1.13 | $1.13 | 1,510,500 | — | — |
| 2025-10-14 | $1.16 | $1.16 | 2,071,600 | — | — |
| 2025-10-13 | $1.11 | $1.11 | 1,840,900 | — | — |
| 2025-10-10 | $1.08 | $1.08 | 4,731,100 | — | — |
| 2025-10-09 | $1.16 | $1.16 | 4,222,500 | — | — |
| 2025-10-08 | $1.18 | $1.18 | 8,445,100 | — | — |
| 2025-10-07 | $1.05 | $1.05 | 2,808,300 | — | — |
| 2025-10-06 | $0.98 | $0.98 | 1,765,100 | — | — |
| 2025-10-03 | $0.95 | $0.95 | 1,641,700 | — | — |
| 2025-10-02 | $0.92 | $0.92 | 922,900 | — | — |
| 2025-10-01 | $0.92 | $0.91 | 698,200 | — | — |
| 2025-09-30 | $0.89 | $0.89 | 1,879,500 | — | — |
| 2025-09-29 | $0.95 | $0.95 | 1,592,900 | — | — |
| 2025-09-26 | $0.93 | $0.93 | 1,990,600 | — | — |
| 2025-09-25 | $0.91 | $0.91 | 2,664,600 | — | — |
| 2025-09-24 | $1.04 | $1.04 | 2,056,500 | — | — |
| 2025-09-23 | $0.95 | $0.95 | 2,230,200 | — | — |
| 2025-09-22 | $0.85 | $0.85 | 1,981,700 | — | — |
| 2025-09-19 | $0.87 | $0.87 | 1,730,000 | — | — |
| 2025-09-18 | $0.84 | $0.84 | 945,400 | — | — |
| 2025-09-17 | $0.83 | $0.83 | 3,279,000 | — | — |
| 2025-09-16 | $0.82 | $0.82 | 2,963,700 | — | — |
| 2025-09-15 | $0.88 | $0.88 | 2,888,200 | — | — |
| 2025-09-12 | $0.84 | $0.84 | 2,706,600 | — | — |
| 2025-09-11 | $0.90 | $0.90 | 1,022,200 | — | — |
| 2025-09-10 | $0.87 | $0.87 | 2,216,800 | — | — |
| 2025-09-09 | $0.95 | $0.95 | 835,600 | — | — |
| 2025-09-08 | $0.99 | $0.99 | 648,000 | — | — |
| 2025-09-05 | $1.00 | $1.00 | 893,800 | — | — |
| 2025-09-04 | $1.01 | $1.01 | 1,193,200 | — | — |
| 2025-09-03 | $1.03 | $1.03 | 609,700 | — | — |
| 2025-09-02 | $1.06 | $1.06 | 783,100 | — | — |
| 2025-08-29 | $1.05 | $1.05 | 1,106,900 | — | — |
| 2025-08-28 | $1.07 | $1.07 | 1,044,700 | — | — |
| 2025-08-27 | $1.12 | $1.12 | 1,570,200 | — | — |
| 2025-08-26 | $1.12 | $1.12 | 1,063,800 | — | — |
| 2025-08-25 | $1.09 | $1.09 | 1,334,600 | — | — |
| 2025-08-22 | $1.18 | $1.18 | 1,228,900 | — | — |
| 2025-08-21 | $1.12 | $1.12 | 828,800 | — | — |
| 2025-08-20 | $1.12 | $1.12 | 2,183,800 | — | — |
| 2025-08-19 | $1.14 | $1.14 | 2,959,700 | — | — |
| 2025-08-18 | $1.12 | $1.12 | 4,299,000 | — | — |
| 2025-08-15 | $0.98 | $0.98 | 3,273,400 | — | — |
| 2025-08-14 | $0.98 | $0.98 | 2,760,600 | — | — |
| 2025-08-13 | $1.05 | $1.05 | 2,917,500 | — | — |
| 2025-08-12 | $1.08 | $1.08 | 8,669,600 | — | — |
| 2025-08-11 | $1.76 | $1.76 | 2,106,200 | — | — |
| 2025-08-08 | $1.83 | $1.83 | 678,800 | — | — |
| 2025-08-07 | $1.79 | $1.79 | 421,300 | — | — |
| 2025-08-06 | $1.85 | $1.85 | 382,900 | — | — |
| 2025-08-05 | $1.97 | $1.97 | 263,600 | — | — |
| 2025-08-04 | $1.96 | $1.96 | 344,600 | — | — |
| 2025-08-01 | $1.87 | $1.87 | 335,300 | — | — |
| 2025-07-31 | $1.93 | $1.93 | 316,900 | — | — |
| 2025-07-30 | $1.97 | $1.97 | 397,900 | — | — |
| 2025-07-29 | $1.98 | $1.98 | 549,600 | — | — |
| 2025-07-28 | $2.02 | $2.02 | 247,000 | — | — |
| 2025-07-25 | $2.11 | $2.11 | 182,900 | — | — |
| 2025-07-24 | $2.16 | $2.16 | 257,200 | — | — |
| 2025-07-23 | $2.15 | $2.15 | 218,100 | — | — |
| 2025-07-22 | $2.11 | $2.11 | 333,100 | — | — |
| 2025-07-21 | $2.10 | $2.10 | 655,300 | — | — |
| 2025-07-18 | $1.99 | $1.99 | 187,500 | — | — |
| 2025-07-17 | $2.05 | $2.05 | 582,400 | — | — |
| 2025-07-16 | $1.95 | $1.95 | 895,600 | — | — |
| 2025-07-15 | $2.00 | $2.00 | 424,800 | — | — |
| 2025-07-14 | $2.06 | $2.06 | 616,400 | — | — |
| 2025-07-11 | $2.08 | $2.08 | 854,900 | — | — |
| 2025-07-10 | $2.19 | $2.19 | 470,200 | — | — |
| 2025-07-09 | $2.21 | $2.21 | 341,000 | — | — |
| 2025-07-08 | $2.09 | $2.09 | 280,000 | — | — |
| 2025-07-07 | $2.04 | $2.04 | 337,100 | — | — |
| 2025-07-03 | $2.03 | $2.03 | 403,500 | — | — |
| 2025-07-02 | $2.08 | $2.08 | 365,300 | — | — |
| 2025-07-01 | $2.16 | $2.16 | 1,153,700 | — | — |
| 2025-06-30 | $2.16 | $2.16 | 449,300 | — | — |
| 2025-06-27 | $2.26 | $2.26 | 4,904,900 | — | — |
| 2025-06-26 | $2.22 | $2.22 | 325,500 | — | — |
| 2025-06-25 | $2.30 | $2.30 | 252,900 | — | — |
| 2025-06-24 | $2.36 | $2.36 | 578,300 | — | — |
| 2025-06-23 | $2.27 | $2.27 | 1,020,700 | — | — |
| 2025-06-20 | $2.42 | $2.42 | 1,490,200 | — | — |
| 2025-06-18 | $2.71 | $2.71 | 437,500 | — | — |
| 2025-06-17 | $2.75 | $2.75 | 275,800 | — | — |
| 2025-06-16 | $2.79 | $2.79 | 447,100 | — | — |
| 2025-06-13 | $2.80 | $2.80 | 829,900 | — | — |
| 2025-06-12 | $2.80 | $2.80 | 450,500 | — | — |
| 2025-06-11 | $2.86 | $2.86 | 281,800 | — | — |
| 2025-06-10 | $2.88 | $2.88 | 315,800 | — | — |
| 2025-06-09 | $2.97 | $2.97 | 521,500 | — | — |
| 2025-06-06 | $2.98 | $2.98 | 445,800 | — | — |
| 2025-06-05 | $2.99 | $2.99 | 1,361,400 | — | — |
| 2025-06-04 | $2.88 | $2.88 | 395,400 | — | — |
| 2025-06-03 | $2.88 | $2.88 | 317,400 | — | — |
| 2025-06-02 | $2.93 | $2.93 | 444,100 | — | — |
| 2025-05-30 | $2.97 | $2.97 | 1,075,200 | — | — |
| 2025-05-29 | $3.06 | $3.06 | 282,200 | — | — |
| 2025-05-28 | $3.07 | $3.07 | 238,000 | — | — |
| 2025-05-27 | $3.14 | $3.14 | 458,700 | — | — |
| 2025-05-23 | $3.11 | $3.11 | 451,800 | — | — |
| 2025-05-22 | $3.21 | $3.21 | 449,600 | — | — |
| 2025-05-21 | $3.22 | $3.22 | 469,500 | — | — |
| 2025-05-20 | $3.36 | $3.36 | 441,000 | — | — |
| 2025-05-19 | $3.42 | $3.42 | 479,300 | — | — |
| 2025-05-16 | $3.57 | $3.57 | 871,200 | — | — |
| 2025-05-15 | $3.23 | $3.23 | 935,700 | — | — |
| 2025-05-14 | $3.25 | $3.25 | 718,000 | — | — |
| 2025-05-13 | $3.19 | $3.19 | 1,153,100 | — | — |
| 2025-05-12 | $3.32 | $3.32 | 770,300 | — | — |
| 2025-05-09 | $3.20 | $3.20 | 1,130,600 | — | — |
| 2025-05-08 | $3.36 | $3.36 | 2,959,200 | — | — |
| 2025-05-07 | $4.84 | $4.84 | 364,500 | — | — |
| 2025-05-06 | $4.77 | $4.77 | 363,300 | — | — |
| 2025-05-05 | $4.73 | $4.73 | 246,700 | — | — |
| 2025-05-02 | $4.88 | $4.88 | 336,100 | — | — |
| 2025-05-01 | $4.74 | $4.74 | 378,500 | — | — |
| 2025-04-30 | $4.70 | $4.70 | 289,900 | — | — |
| 2025-04-29 | $4.63 | $4.63 | 404,600 | — | — |
| 2025-04-28 | $4.81 | $4.81 | 301,800 | — | — |
| 2025-04-25 | $4.84 | $4.84 | 158,600 | — | — |
| 2025-04-24 | $4.88 | $4.88 | 221,000 | — | — |
| 2025-04-23 | $4.65 | $4.65 | 211,600 | — | — |
| 2025-04-22 | $4.49 | $4.49 | 246,800 | — | — |
| 2025-04-21 | $4.28 | $4.28 | 233,300 | — | — |
| 2025-04-17 | $4.37 | $4.37 | 279,500 | — | — |
| 2025-04-16 | $4.27 | $4.27 | 197,900 | — | — |
| 2025-04-15 | $4.48 | $4.48 | 218,900 | — | — |
| 2025-04-14 | $4.45 | $4.45 | 183,300 | — | — |
| 2025-04-11 | $4.43 | $4.43 | 826,900 | — | — |
| 2025-04-10 | $4.29 | $4.29 | 358,100 | — | — |
| 2025-04-09 | $4.68 | $4.68 | 460,700 | — | — |
| 2025-04-08 | $4.44 | $4.44 | 412,700 | — | — |
| 2025-04-07 | $4.34 | $4.34 | 311,600 | — | — |
| 2025-04-04 | $4.35 | $4.35 | 540,300 | — | — |
| 2025-04-03 | $4.69 | $4.69 | 277,600 | — | — |
| 2025-04-02 | $4.90 | $4.90 | 131,700 | — | — |
| 2025-04-01 | $4.85 | $4.85 | 138,500 | — | — |
| 2025-03-31 | $4.81 | $4.81 | 273,200 | — | — |
| 2025-03-28 | $4.86 | $4.86 | 178,000 | — | — |
| 2025-03-27 | $5.00 | $5.00 | 203,700 | — | — |
| 2025-03-26 | $5.08 | $5.08 | 389,700 | — | — |
| 2025-03-25 | $5.36 | $5.36 | 177,300 | — | — |
| 2025-03-24 | $5.52 | $5.52 | 142,400 | — | — |
| 2025-03-21 | $5.38 | $5.38 | 331,700 | — | — |
| 2025-03-20 | $5.42 | $5.42 | 324,300 | — | — |
| 2025-03-19 | $5.48 | $5.48 | 380,400 | — | — |
| 2025-03-18 | $5.31 | $5.31 | 569,300 | — | — |
| 2025-03-17 | $5.44 | $5.44 | 508,200 | — | — |
| 2025-03-14 | $5.19 | $5.19 | 388,000 | — | — |
| 2025-03-13 | $5.07 | $5.07 | 732,100 | — | — |
| 2025-03-12 | $5.43 | $5.43 | 979,600 | — | — |
| 2025-03-11 | $5.87 | $5.87 | 5,393,000 | — | — |
| 2025-03-10 | $4.17 | $4.17 | 704,600 | — | — |
| 2025-03-07 | $4.60 | $4.60 | 376,900 | — | — |
| 2025-03-06 | $4.43 | $4.43 | 282,600 | — | — |
| 2025-03-05 | $4.68 | $4.68 | 152,200 | — | — |
| 2025-03-04 | $4.57 | $4.57 | 384,100 | — | — |
| 2025-03-03 | $4.80 | $4.80 | 195,100 | — | — |
| 2025-02-28 | $5.07 | $5.07 | 217,100 | — | — |
| 2025-02-27 | $4.95 | $4.95 | 251,700 | — | — |
| 2025-02-26 | $5.13 | $5.13 | 277,700 | — | — |
| 2025-02-25 | $5.10 | $5.10 | 613,600 | — | — |
| 2025-02-24 | $5.40 | $5.40 | 445,700 | — | — |
| 2025-02-21 | $5.74 | $5.74 | 306,900 | — | — |
| 2025-02-20 | $5.90 | $5.90 | 273,500 | — | — |
| 2025-02-19 | $6.04 | $6.04 | 238,400 | — | — |
| 2025-02-18 | $6.06 | $6.06 | 110,700 | — | — |
| 2025-02-14 | $6.22 | $6.22 | 98,900 | — | — |
| 2025-02-13 | $6.31 | $6.31 | 218,500 | — | — |
| 2025-02-12 | $6.29 | $6.29 | 373,800 | — | — |
| 2025-02-11 | $5.97 | $5.97 | 355,600 | — | — |
| 2025-02-10 | $6.05 | $6.05 | 455,700 | — | — |
| 2025-02-07 | $6.08 | $6.08 | 345,000 | — | — |
| 2025-02-06 | $6.25 | $6.25 | 269,700 | — | — |
| 2025-02-05 | $6.31 | $6.31 | 249,500 | — | — |
| 2025-02-04 | $6.31 | $6.31 | 572,900 | — | — |
| 2025-02-03 | $6.00 | $6.00 | 205,300 | — | — |
| 2025-01-31 | $6.03 | $6.03 | 332,300 | — | — |
| 2025-01-30 | $5.92 | $5.92 | 171,700 | — | — |
| 2025-01-29 | $5.91 | $5.91 | 354,300 | — | — |
| 2025-01-28 | $5.84 | $5.84 | 391,000 | — | — |
| 2025-01-27 | $5.66 | $5.66 | 371,200 | — | — |
| 2025-01-24 | $6.04 | $6.04 | 325,400 | — | — |
| 2025-01-23 | $6.10 | $6.10 | 397,900 | — | — |
| 2025-01-22 | $6.09 | $6.09 | 581,800 | — | — |
| 2025-01-21 | $5.99 | $5.99 | 266,000 | — | — |
| 2025-01-17 | $6.10 | $6.10 | 303,500 | — | — |
| 2025-01-16 | $6.15 | $6.15 | 160,900 | — | — |
| 2025-01-15 | $6.18 | $6.18 | 192,600 | — | — |
| 2025-01-14 | $6.05 | $6.05 | 404,800 | — | — |
| 2025-01-13 | $6.00 | $6.00 | 347,200 | — | — |
| 2025-01-10 | $6.51 | $6.51 | 503,100 | — | — |
| 2025-01-08 | $6.92 | $6.92 | 405,300 | — | — |
| 2025-01-07 | $6.99 | $6.99 | 2,299,800 | — | — |
| 2025-01-06 | $6.83 | $6.83 | 591,100 | — | — |
| 2025-01-03 | $6.59 | $6.59 | 234,300 | — | — |
| 2025-01-02 | $6.48 | $6.48 | 234,200 | — | — |