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
- 2016-08-09 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 | $0.76 | $0.76 | 59,900 | — | — |
| 2025-12-30 | $0.78 | $0.78 | 67,400 | — | — |
| 2025-12-29 | $0.80 | $0.80 | 103,600 | — | — |
| 2025-12-26 | $0.82 | $0.82 | 67,500 | — | — |
| 2025-12-24 | $0.82 | $0.82 | 21,500 | — | — |
| 2025-12-23 | $0.84 | $0.84 | 42,700 | — | — |
| 2025-12-22 | $0.87 | $0.87 | 92,800 | — | — |
| 2025-12-19 | $0.85 | $0.85 | 66,900 | — | — |
| 2025-12-18 | $0.88 | $0.88 | 33,500 | — | — |
| 2025-12-17 | $0.91 | $0.91 | 28,300 | — | — |
| 2025-12-16 | $0.89 | $0.89 | 70,500 | — | — |
| 2025-12-15 | $0.88 | $0.88 | 63,100 | — | — |
| 2025-12-12 | $0.92 | $0.92 | 21,000 | — | — |
| 2025-12-11 | $0.93 | $0.93 | 43,000 | — | — |
| 2025-12-10 | $0.93 | $0.93 | 197,600 | — | — |
| 2025-12-09 | $0.97 | $0.97 | 46,400 | — | — |
| 2025-12-08 | $0.99 | $0.99 | 78,600 | — | — |
| 2025-12-05 | $0.96 | $0.96 | 223,300 | — | — |
| 2025-12-04 | $1.01 | $1.01 | 248,000 | — | — |
| 2025-12-03 | $1.04 | $1.04 | 308,000 | — | — |
| 2025-12-02 | $1.03 | $1.03 | 4,704,100 | — | — |
| 2025-12-01 | $0.89 | $0.89 | 65,300 | — | — |
| 2025-11-28 | $0.97 | $0.97 | 71,100 | — | — |
| 2025-11-26 | $0.90 | $0.90 | 36,100 | — | — |
| 2025-11-25 | $0.91 | $0.91 | 25,300 | — | — |
| 2025-11-24 | $0.88 | $0.88 | 68,800 | — | — |
| 2025-11-21 | $0.79 | $0.79 | 84,900 | — | — |
| 2025-11-20 | $0.74 | $0.74 | 192,700 | — | — |
| 2025-11-19 | $0.84 | $0.84 | 215,000 | — | — |
| 2025-11-18 | $1.03 | $1.03 | 30,200 | — | — |
| 2025-11-17 | $1.01 | $1.01 | 84,900 | — | — |
| 2025-11-14 | $1.07 | $1.07 | 203,200 | — | — |
| 2025-11-13 | $1.11 | $1.11 | 74,800 | — | — |
| 2025-11-12 | $1.15 | $1.15 | 19,600 | — | — |
| 2025-11-11 | $1.16 | $1.16 | 33,900 | — | — |
| 2025-11-10 | $1.18 | $1.18 | 34,400 | — | — |
| 2025-11-07 | $1.16 | $1.16 | 25,800 | — | — |
| 2025-11-06 | $1.13 | $1.13 | 68,400 | — | — |
| 2025-11-05 | $1.16 | $1.16 | 63,300 | — | — |
| 2025-11-04 | $1.12 | $1.12 | 33,700 | — | — |
| 2025-11-03 | $1.17 | $1.17 | 49,100 | — | — |
| 2025-10-31 | $1.18 | $1.18 | 25,600 | — | — |
| 2025-10-30 | $1.21 | $1.21 | 88,800 | — | — |
| 2025-10-29 | $1.21 | $1.21 | 71,700 | — | — |
| 2025-10-28 | $1.19 | $1.19 | 44,100 | — | — |
| 2025-10-27 | $1.22 | $1.22 | 71,600 | — | — |
| 2025-10-24 | $1.18 | $1.18 | 34,000 | — | — |
| 2025-10-23 | $1.14 | $1.14 | 71,100 | — | — |
| 2025-10-22 | $1.16 | $1.16 | 48,700 | — | — |
| 2025-10-21 | $1.15 | $1.15 | 45,300 | — | — |
| 2025-10-20 | $1.17 | $1.17 | 9,200 | — | — |
| 2025-10-17 | $1.18 | $1.18 | 35,500 | — | — |
| 2025-10-16 | $1.17 | $1.17 | 68,800 | — | — |
| 2025-10-15 | $1.22 | $1.22 | 52,500 | — | — |
| 2025-10-14 | $1.21 | $1.21 | 88,200 | — | — |
| 2025-10-13 | $1.24 | $1.24 | 30,300 | — | — |
| 2025-10-10 | $1.21 | $1.21 | 71,100 | — | — |
| 2025-10-09 | $1.26 | $1.26 | 35,100 | — | — |
| 2025-10-08 | $1.26 | $1.26 | 26,500 | — | — |
| 2025-10-07 | $1.26 | $1.26 | 52,300 | — | — |
| 2025-10-06 | $1.26 | $1.26 | 84,500 | — | — |
| 2025-10-03 | $1.23 | $1.23 | 104,100 | — | — |
| 2025-10-02 | $1.25 | $1.25 | 75,000 | — | — |
| 2025-10-01 | $1.21 | $1.21 | 47,200 | — | — |
| 2025-09-30 | $1.19 | $1.19 | 44,700 | — | — |
| 2025-09-29 | $1.18 | $1.18 | 97,000 | — | — |
| 2025-09-26 | $1.19 | $1.19 | 124,100 | — | — |
| 2025-09-25 | $1.23 | $1.23 | 61,900 | — | — |
| 2025-09-24 | $1.24 | $1.24 | 57,100 | — | — |
| 2025-09-23 | $1.23 | $1.23 | 172,100 | — | — |
| 2025-09-22 | $1.33 | $1.33 | 825,700 | — | — |
| 2025-09-19 | $1.23 | $1.23 | 259,500 | — | — |
| 2025-09-18 | $1.17 | $1.17 | 255,400 | — | — |
| 2025-09-17 | $1.12 | $1.12 | 99,800 | — | — |
| 2025-09-16 | $1.14 | $1.14 | 165,600 | — | — |
| 2025-09-15 | $1.15 | $1.15 | 249,500 | — | — |
| 2025-09-12 | $1.18 | $1.18 | 280,400 | — | — |
| 2025-09-11 | $1.20 | $1.20 | 8,672,000 | — | — |
| 2025-09-10 | $1.42 | $1.42 | 167,500 | — | — |
| 2025-09-09 | $1.44 | $1.44 | 250,600 | — | — |
| 2025-09-08 | $1.40 | $1.40 | 522,600 | — | — |
| 2025-09-05 | $1.28 | $1.28 | 79,700 | — | — |
| 2025-09-04 | $1.20 | $1.20 | 23,200 | — | — |
| 2025-09-03 | $1.19 | $1.19 | 50,400 | — | — |
| 2025-09-02 | $1.18 | $1.18 | 33,400 | — | — |
| 2025-08-29 | $1.15 | $1.15 | 47,700 | — | — |
| 2025-08-28 | $1.21 | $1.21 | 27,500 | — | — |
| 2025-08-27 | $1.21 | $1.21 | 61,200 | — | — |
| 2025-08-26 | $1.17 | $1.17 | 36,700 | — | — |
| 2025-08-25 | $1.20 | $1.20 | 85,100 | — | — |
| 2025-08-22 | $1.19 | $1.19 | 46,200 | — | — |
| 2025-08-21 | $1.16 | $1.16 | 152,000 | — | — |
| 2025-08-20 | $1.17 | $1.17 | 189,400 | — | — |
| 2025-08-19 | $1.17 | $1.17 | 169,000 | — | — |
| 2025-08-18 | $1.20 | $1.20 | 49,500 | — | — |
| 2025-08-15 | $1.19 | $1.19 | 128,500 | — | — |
| 2025-08-14 | $1.25 | $1.25 | 76,300 | — | — |
| 2025-08-13 | $1.30 | $1.30 | 428,200 | — | — |
| 2025-08-12 | $1.28 | $1.28 | 181,500 | — | — |
| 2025-08-11 | $1.28 | $1.28 | 162,500 | — | — |
| 2025-08-08 | $1.25 | $1.25 | 108,200 | — | — |
| 2025-08-07 | $1.26 | $1.26 | 319,300 | — | — |
| 2025-08-06 | $1.20 | $1.20 | 55,700 | — | — |
| 2025-08-05 | $1.23 | $1.23 | 70,100 | — | — |
| 2025-08-04 | $1.24 | $1.24 | 111,300 | — | — |
| 2025-08-01 | $1.20 | $1.20 | 53,800 | — | — |
| 2025-07-31 | $1.25 | $1.25 | 255,700 | — | — |
| 2025-07-30 | $1.33 | $1.33 | 1,207,900 | — | — |
| 2025-07-29 | $1.33 | $1.33 | 86,300 | — | — |
| 2025-07-28 | $1.34 | $1.34 | 50,500 | — | — |
| 2025-07-25 | $1.37 | $1.37 | 77,500 | — | — |
| 2025-07-24 | $1.38 | $1.38 | 493,100 | — | — |
| 2025-07-23 | $1.36 | $1.36 | 68,300 | — | — |
| 2025-07-22 | $1.42 | $1.42 | 384,700 | — | — |
| 2025-07-21 | $1.33 | $1.33 | 45,300 | — | — |
| 2025-07-18 | $1.30 | $1.30 | 27,800 | — | — |
| 2025-07-17 | $1.28 | $1.28 | 41,300 | — | — |
| 2025-07-16 | $1.29 | $1.29 | 38,800 | — | — |
| 2025-07-15 | $1.24 | $1.24 | 53,400 | — | — |
| 2025-07-14 | $1.22 | $1.22 | 67,200 | — | — |
| 2025-07-11 | $1.30 | $1.30 | 107,800 | — | — |
| 2025-07-10 | $1.35 | $1.35 | 72,700 | — | — |
| 2025-07-09 | $1.39 | $1.39 | 109,000 | — | — |
| 2025-07-08 | $1.30 | $1.30 | 44,500 | — | — |
| 2025-07-07 | $1.28 | $1.28 | 64,500 | — | — |
| 2025-07-03 | $1.24 | $1.24 | 26,100 | — | — |
| 2025-07-02 | $1.23 | $1.23 | 68,000 | — | — |
| 2025-07-01 | $1.24 | $1.24 | 27,500 | — | — |
| 2025-06-30 | $1.22 | $1.22 | 120,600 | — | — |
| 2025-06-27 | $1.34 | $1.34 | 337,900 | — | — |
| 2025-06-26 | $1.19 | $1.19 | 36,300 | — | — |
| 2025-06-25 | $1.18 | $1.18 | 30,200 | — | — |
| 2025-06-24 | $1.19 | $1.19 | 44,700 | — | — |
| 2025-06-23 | $1.11 | $1.11 | 57,800 | — | — |
| 2025-06-20 | $1.14 | $1.14 | 26,700 | — | — |
| 2025-06-18 | $1.13 | $1.13 | 23,600 | — | — |
| 2025-06-17 | $1.13 | $1.13 | 59,900 | — | — |
| 2025-06-16 | $1.14 | $1.14 | 100,000 | — | — |
| 2025-06-13 | $1.17 | $1.17 | 65,300 | — | — |
| 2025-06-12 | $1.21 | $1.21 | 40,000 | — | — |
| 2025-06-11 | $1.25 | $1.25 | 48,300 | — | — |
| 2025-06-10 | $1.25 | $1.25 | 132,300 | — | — |
| 2025-06-09 | $1.38 | $1.38 | 223,100 | — | — |
| 2025-06-06 | $1.27 | $1.27 | 48,700 | — | — |
| 2025-06-05 | $1.26 | $1.26 | 159,100 | — | — |
| 2025-06-04 | $1.28 | $1.28 | 293,300 | — | — |
| 2025-06-03 | $1.20 | $1.20 | 73,800 | — | — |
| 2025-06-02 | $1.14 | $1.14 | 67,900 | — | — |
| 2025-05-30 | $1.19 | $1.19 | 80,700 | — | — |
| 2025-05-29 | $1.24 | $1.24 | 83,800 | — | — |
| 2025-05-28 | $1.23 | $1.23 | 64,200 | — | — |
| 2025-05-27 | $1.24 | $1.24 | 47,900 | — | — |
| 2025-05-23 | $1.22 | $1.22 | 23,800 | — | — |
| 2025-05-22 | $1.23 | $1.23 | 72,200 | — | — |
| 2025-05-21 | $1.27 | $1.27 | 159,800 | — | — |
| 2025-05-20 | $1.30 | $1.30 | 264,000 | — | — |
| 2025-05-19 | $1.17 | $1.17 | 72,800 | — | — |
| 2025-05-16 | $1.16 | $1.16 | 132,600 | — | — |
| 2025-05-15 | $1.15 | $1.15 | 41,200 | — | — |
| 2025-05-14 | $1.20 | $1.20 | 166,200 | — | — |
| 2025-05-13 | $1.26 | $1.26 | 81,200 | — | — |
| 2025-05-12 | $1.31 | $1.31 | 363,000 | — | — |
| 2025-05-09 | $1.32 | $1.32 | 92,700 | — | — |
| 2025-05-08 | $1.28 | $1.28 | 49,300 | — | — |
| 2025-05-07 | $1.29 | $1.29 | 138,200 | — | — |
| 2025-05-06 | $1.25 | $1.25 | 47,300 | — | — |
| 2025-05-05 | $1.26 | $1.26 | 40,500 | — | — |
| 2025-05-02 | $1.28 | $1.28 | 80,000 | — | — |
| 2025-05-01 | $1.24 | $1.24 | 31,300 | — | — |
| 2025-04-30 | $1.22 | $1.22 | 115,900 | — | — |
| 2025-04-29 | $1.30 | $1.30 | 20,700 | — | — |
| 2025-04-28 | $1.31 | $1.31 | 73,400 | — | — |
| 2025-04-25 | $1.36 | $1.36 | 122,500 | — | — |
| 2025-04-24 | $1.47 | $1.47 | 89,800 | — | — |
| 2025-04-23 | $1.49 | $1.49 | 160,900 | — | — |
| 2025-04-22 | $1.54 | $1.54 | 115,400 | — | — |
| 2025-04-21 | $1.49 | $1.49 | 506,800 | — | — |
| 2025-04-17 | $1.48 | $1.48 | 213,200 | — | — |
| 2025-04-16 | $1.38 | $1.38 | 205,600 | — | — |
| 2025-04-15 | $1.31 | $1.31 | 124,800 | — | — |
| 2025-04-14 | $1.30 | $1.30 | 346,500 | — | — |
| 2025-04-11 | $1.26 | $1.26 | 703,800 | — | — |
| 2025-04-10 | $1.13 | $1.13 | 89,600 | — | — |
| 2025-04-09 | $1.18 | $1.18 | 204,000 | — | — |
| 2025-04-08 | $1.17 | $1.17 | 351,500 | — | — |
| 2025-04-07 | $1.13 | $1.13 | 153,400 | — | — |
| 2025-04-04 | $1.08 | $1.08 | 312,600 | — | — |
| 2025-04-03 | $1.18 | $1.18 | 256,900 | — | — |
| 2025-04-02 | $1.33 | $1.33 | 531,800 | — | — |
| 2025-04-01 | $1.43 | $1.43 | 1,462,800 | — | — |
| 2025-03-31 | $1.43 | $1.43 | 57,067,800 | — | — |
| 2025-03-28 | $1.79 | $1.79 | 11,891,700 | — | — |
| 2025-03-27 | $1.26 | $1.26 | 11,700 | — | — |
| 2025-03-26 | $1.28 | $1.28 | 6,700 | — | — |
| 2025-03-25 | $1.29 | $1.29 | 17,800 | — | — |
| 2025-03-24 | $1.28 | $1.28 | 6,800 | — | — |
| 2025-03-21 | $1.25 | $1.25 | 14,400 | — | — |
| 2025-03-20 | $1.23 | $1.23 | 7,700 | — | — |
| 2025-03-19 | $1.28 | $1.28 | 7,800 | — | — |
| 2025-03-18 | $1.26 | $1.26 | 25,900 | — | — |
| 2025-03-17 | $1.30 | $1.30 | 14,800 | — | — |
| 2025-03-14 | $1.26 | $1.26 | 33,200 | — | — |
| 2025-03-13 | $1.25 | $1.25 | 64,900 | — | — |
| 2025-03-12 | $1.35 | $1.35 | 34,800 | — | — |
| 2025-03-11 | $1.22 | $1.22 | 148,600 | — | — |
| 2025-03-10 | $1.27 | $1.27 | 103,700 | — | — |
| 2025-03-07 | $1.35 | $1.35 | 63,300 | — | — |
| 2025-03-06 | $1.41 | $1.41 | 25,200 | — | — |
| 2025-03-05 | $1.49 | $1.49 | 32,900 | — | — |
| 2025-03-04 | $1.57 | $1.57 | 45,800 | — | — |
| 2025-03-03 | $1.45 | $1.45 | 78,400 | — | — |
| 2025-02-28 | $1.37 | $1.37 | 82,200 | — | — |
| 2025-02-27 | $1.57 | $1.57 | 24,800 | — | — |
| 2025-02-26 | $1.62 | $1.62 | 11,700 | — | — |
| 2025-02-25 | $1.63 | $1.63 | 42,900 | — | — |
| 2025-02-24 | $1.71 | $1.71 | 51,500 | — | — |
| 2025-02-21 | $1.93 | $1.93 | 51,600 | — | — |
| 2025-02-20 | $1.90 | $1.90 | 46,100 | — | — |
| 2025-02-19 | $1.82 | $1.82 | 17,300 | — | — |
| 2025-02-18 | $1.81 | $1.81 | 31,100 | — | — |
| 2025-02-14 | $1.79 | $1.79 | 67,800 | — | — |
| 2025-02-13 | $1.74 | $1.74 | 36,800 | — | — |
| 2025-02-12 | $1.76 | $1.76 | 77,300 | — | — |
| 2025-02-11 | $1.82 | $1.82 | 27,200 | — | — |
| 2025-02-10 | $1.88 | $1.88 | 63,000 | — | — |
| 2025-02-07 | $1.84 | $1.84 | 27,600 | — | — |
| 2025-02-06 | $1.91 | $1.91 | 35,200 | — | — |
| 2025-02-05 | $2.00 | $2.00 | 77,800 | — | — |
| 2025-02-04 | $2.05 | $2.05 | 314,800 | — | — |
| 2025-02-03 | $2.12 | $2.12 | 355,500 | — | — |
| 2025-01-31 | $1.92 | $1.92 | 28,500 | — | — |
| 2025-01-30 | $1.88 | $1.88 | 26,400 | — | — |
| 2025-01-29 | $1.92 | $1.92 | 45,300 | — | — |
| 2025-01-28 | $1.87 | $1.87 | 79,300 | — | — |
| 2025-01-27 | $2.00 | $2.00 | 70,800 | — | — |
| 2025-01-24 | $2.20 | $2.20 | 115,800 | — | — |
| 2025-01-23 | $1.98 | $1.98 | 213,700 | — | — |
| 2025-01-22 | $2.07 | $2.07 | 575,800 | — | — |
| 2025-01-21 | $2.68 | $2.68 | 176,900 | — | — |
| 2025-01-17 | $2.85 | $2.85 | 398,100 | — | — |
| 2025-01-16 | $2.67 | $2.67 | 267,500 | — | — |
| 2025-01-15 | $2.55 | $2.55 | 107,700 | — | — |
| 2025-01-14 | $2.61 | $2.61 | 558,200 | — | — |
| 2025-01-13 | $2.40 | $2.40 | 709,200 | — | — |
| 2025-01-10 | $2.70 | $2.70 | 387,500 | — | — |
| 2025-01-08 | $2.56 | $2.56 | 203,700 | — | — |
| 2025-01-07 | $3.00 | $3.00 | 361,100 | — | — |
| 2025-01-06 | $3.90 | $3.90 | 444,500 | — | — |
| 2025-01-03 | $4.25 | $4.25 | 338,100 | — | — |
| 2025-01-02 | $4.37 | $4.37 | 348,200 | — | — |