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
- 2023-09-12 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 | $1.42 | $1.42 | 4,100 | — | — |
| 2025-12-30 | $1.39 | $1.39 | 5,200 | — | — |
| 2025-12-29 | $1.36 | $1.36 | 32,900 | — | — |
| 2025-12-26 | $1.39 | $1.39 | 17,900 | — | — |
| 2025-12-24 | $1.30 | $1.30 | 2,200 | — | — |
| 2025-12-23 | $1.28 | $1.28 | 5,400 | — | — |
| 2025-12-22 | $1.32 | $1.32 | 1,800 | — | — |
| 2025-12-19 | $1.29 | $1.29 | 2,300 | — | — |
| 2025-12-18 | $1.30 | $1.30 | 10,900 | — | — |
| 2025-12-17 | $1.23 | $1.23 | 14,700 | — | — |
| 2025-12-16 | $1.19 | $1.19 | 1,900 | — | — |
| 2025-12-15 | $1.20 | $1.20 | 4,400 | — | — |
| 2025-12-12 | $1.16 | $1.16 | 19,700 | — | — |
| 2025-12-11 | $1.17 | $1.17 | 21,800 | — | — |
| 2025-12-10 | $1.18 | $1.18 | 16,800 | — | — |
| 2025-12-09 | $1.12 | $1.12 | 5,800 | — | — |
| 2025-12-08 | $1.17 | $1.17 | 7,100 | — | — |
| 2025-12-05 | $1.19 | $1.19 | 18,300 | — | — |
| 2025-12-04 | $1.21 | $1.21 | 12,100 | — | — |
| 2025-12-03 | $1.19 | $1.19 | 19,600 | — | — |
| 2025-12-02 | $1.20 | $1.20 | 134,900 | — | — |
| 2025-12-01 | $1.40 | $1.40 | 293,700 | — | — |
| 2025-11-28 | $1.41 | $1.41 | 1,719,400 | — | — |
| 2025-11-26 | $1.08 | $1.08 | 9,800 | — | — |
| 2025-11-25 | $1.05 | $1.05 | 35,600 | — | — |
| 2025-11-24 | $1.09 | $1.09 | 28,400 | — | — |
| 2025-11-21 | $1.08 | $1.08 | 22,400 | — | — |
| 2025-11-20 | $1.05 | $1.05 | 3,400 | — | — |
| 2025-11-19 | $1.06 | $1.06 | 22,900 | — | — |
| 2025-11-18 | $1.12 | $1.12 | 27,000 | — | — |
| 2025-11-17 | $1.16 | $1.16 | 8,100 | — | — |
| 2025-11-14 | $1.13 | $1.13 | 20,200 | — | — |
| 2025-11-13 | $1.22 | $1.22 | 26,700 | — | — |
| 2025-11-12 | $1.25 | $1.25 | 5,300 | — | — |
| 2025-11-11 | $1.23 | $1.23 | 2,300 | — | — |
| 2025-11-10 | $1.19 | $1.19 | 7,200 | — | — |
| 2025-11-07 | $1.19 | $1.19 | 15,200 | — | — |
| 2025-11-06 | $1.29 | $1.29 | 4,600 | — | — |
| 2025-11-05 | $1.42 | $1.42 | 8,200 | — | — |
| 2025-11-04 | $1.31 | $1.31 | 10,700 | — | — |
| 2025-11-03 | $1.49 | $1.49 | 40,300 | — | — |
| 2025-10-31 | $1.47 | $1.47 | 23,800 | — | — |
| 2025-10-30 | $1.56 | $1.56 | 3,600 | — | — |
| 2025-10-29 | $1.60 | $1.60 | 5,700 | — | — |
| 2025-10-28 | $1.65 | $1.65 | 8,900 | — | — |
| 2025-10-27 | $1.69 | $1.69 | 13,000 | — | — |
| 2025-10-24 | $1.75 | $1.75 | 26,500 | — | — |
| 2025-10-23 | $1.64 | $1.64 | 64,000 | — | — |
| 2025-10-22 | $1.48 | $1.48 | 22,600 | — | — |
| 2025-10-21 | $1.50 | $1.50 | 9,300 | — | — |
| 2025-10-20 | $1.48 | $1.48 | 9,900 | — | — |
| 2025-10-17 | $1.43 | $1.43 | 2,900 | — | — |
| 2025-10-16 | $1.44 | $1.44 | 14,500 | — | — |
| 2025-10-15 | $1.52 | $1.52 | 7,100 | — | — |
| 2025-10-14 | $1.46 | $1.46 | 3,400 | — | — |
| 2025-10-13 | $1.43 | $1.43 | 4,000 | — | — |
| 2025-10-10 | $1.53 | $1.53 | 9,500 | — | — |
| 2025-10-09 | $1.61 | $1.61 | 3,300 | — | — |
| 2025-10-08 | $1.64 | $1.64 | 3,900 | — | — |
| 2025-10-07 | $1.64 | $1.64 | 31,700 | — | — |
| 2025-10-06 | $1.73 | $1.73 | 87,700 | — | — |
| 2025-10-03 | $1.44 | $1.44 | 5,700 | — | — |
| 2025-10-02 | $1.40 | $1.40 | 30,300 | — | — |
| 2025-10-01 | $1.44 | $1.44 | 13,200 | — | — |
| 2025-09-30 | $1.38 | $1.38 | 23,000 | — | — |
| 2025-09-29 | $1.37 | $1.37 | 8,900 | — | — |
| 2025-09-26 | $1.40 | $1.40 | 3,600 | — | — |
| 2025-09-25 | $1.44 | $1.44 | 37,300 | — | — |
| 2025-09-24 | $1.46 | $1.46 | 11,600 | — | — |
| 2025-09-23 | $1.46 | $1.46 | 9,200 | — | — |
| 2025-09-22 | $1.47 | $1.47 | 13,600 | — | — |
| 2025-09-19 | $1.51 | $1.51 | 7,200 | — | — |
| 2025-09-18 | $1.51 | $1.51 | 106,400 | — | — |
| 2025-09-17 | $1.59 | $1.59 | 45,200 | — | — |
| 2025-09-16 | $1.62 | $1.62 | 119,000 | — | — |
| 2025-09-15 | $1.38 | $1.38 | 62,000 | — | — |
| 2025-09-12 | $1.32 | $1.32 | 33,800 | — | — |
| 2025-09-11 | $1.38 | $1.38 | 116,300 | — | — |
| 2025-09-10 | $1.30 | $1.30 | 48,600 | — | — |
| 2025-09-09 | $1.24 | $1.24 | 39,700 | — | — |
| 2025-09-08 | $1.21 | $1.21 | 27,600 | — | — |
| 2025-09-05 | $1.27 | $1.27 | 32,600 | — | — |
| 2025-09-04 | $1.30 | $1.30 | 79,900 | — | — |
| 2025-09-03 | $1.27 | $1.27 | 1,513,000 | — | — |
| 2025-09-02 | $1.03 | $1.03 | 222,500 | — | — |
| 2025-08-29 | $1.38 | $1.38 | 4,200 | — | — |
| 2025-08-28 | $1.41 | $1.41 | 6,100 | — | — |
| 2025-08-27 | $1.41 | $1.41 | 15,000 | — | — |
| 2025-08-26 | $1.35 | $1.35 | 4,200 | — | — |
| 2025-08-25 | $1.36 | $1.36 | 14,900 | — | — |
| 2025-08-22 | $1.40 | $1.40 | 28,500 | — | — |
| 2025-08-21 | $1.41 | $1.41 | 17,900 | — | — |
| 2025-08-20 | $1.31 | $1.31 | 15,900 | — | — |
| 2025-08-19 | $1.34 | $1.34 | 12,500 | — | — |
| 2025-08-18 | $1.39 | $1.39 | 92,100 | — | — |
| 2025-08-15 | $1.25 | $1.25 | 31,100 | — | — |
| 2025-08-14 | $1.22 | $1.22 | 50,700 | — | — |
| 2025-08-13 | $1.19 | $1.19 | 35,300 | — | — |
| 2025-08-12 | $1.18 | $1.18 | 25,200 | — | — |
| 2025-08-11 | $1.14 | $1.14 | 10,400 | — | — |
| 2025-08-08 | $1.12 | $1.12 | 24,000 | — | — |
| 2025-08-07 | $1.10 | $1.10 | 16,000 | — | — |
| 2025-08-06 | $1.11 | $1.11 | 9,300 | — | — |
| 2025-08-05 | $1.12 | $1.12 | 16,300 | — | — |
| 2025-08-04 | $1.10 | $1.10 | 58,300 | — | — |
| 2025-08-01 | $1.07 | $1.07 | 60,100 | — | — |
| 2025-07-31 | $1.07 | $1.07 | 29,000 | — | — |
| 2025-07-30 | $1.07 | $1.07 | 39,100 | — | — |
| 2025-07-29 | $1.04 | $1.04 | 96,900 | — | — |
| 2025-07-28 | $1.03 | $1.03 | 16,800 | — | — |
| 2025-07-25 | $1.05 | $1.05 | 21,200 | — | — |
| 2025-07-24 | $1.03 | $1.03 | 13,100 | — | — |
| 2025-07-23 | $1.04 | $1.04 | 17,500 | — | — |
| 2025-07-22 | $1.02 | $1.02 | 14,600 | — | — |
| 2025-07-21 | $1.02 | $1.02 | 132,000 | — | — |
| 2025-07-18 | $1.02 | $1.02 | 14,200 | — | — |
| 2025-07-17 | $1.04 | $1.04 | 16,600 | — | — |
| 2025-07-16 | $1.01 | $1.01 | 51,900 | — | — |
| 2025-07-15 | $1.01 | $1.01 | 26,900 | — | — |
| 2025-07-14 | $1.02 | $1.02 | 39,400 | — | — |
| 2025-07-11 | $1.03 | $1.03 | 53,300 | — | — |
| 2025-07-10 | $1.04 | $1.04 | 28,800 | — | — |
| 2025-07-09 | $1.06 | $1.06 | 31,700 | — | — |
| 2025-07-08 | $1.07 | $1.07 | 36,800 | — | — |
| 2025-07-07 | $1.06 | $1.06 | 52,300 | — | — |
| 2025-07-03 | $1.03 | $1.03 | 68,400 | — | — |
| 2025-07-02 | $1.03 | $1.03 | 42,700 | — | — |
| 2025-07-01 | $0.99 | $0.99 | 42,800 | — | — |
| 2025-06-30 | $0.93 | $0.93 | 153,400 | — | — |
| 2025-06-27 | $1.03 | $1.03 | 106,300 | — | — |
| 2025-06-26 | $1.11 | $1.11 | 332,500 | — | — |
| 2025-06-25 | $1.39 | $1.39 | 96,300 | — | — |
| 2025-06-24 | $1.43 | $1.43 | 367,900 | — | — |
| 2025-06-23 | $1.35 | $1.35 | 595,100 | — | — |
| 2025-06-20 | $1.70 | $1.70 | 3,991,800 | — | — |
| 2025-06-18 | $5.63 | $5.63 | 5,982,900 | — | — |
| 2025-06-17 | $2.32 | $2.32 | 3,544,100 | — | — |
| 2025-06-16 | $1.58 | $1.58 | 118,600 | — | — |
| 2025-06-13 | $1.58 | $1.58 | 360,600 | — | — |
| 2025-06-12 | $1.64 | $1.64 | 104,300 | — | — |
| 2025-06-11 | $1.62 | $1.62 | 101,100 | — | — |
| 2025-06-10 | $1.66 | $1.66 | 569,600 | — | — |
| 2025-06-09 | $1.52 | $1.52 | 351,900 | — | — |
| 2025-06-06 | $1.63 | $1.63 | 104,600 | — | — |
| 2025-06-05 | $1.62 | $1.62 | 637,600 | — | — |
| 2025-06-04 | $1.50 | $1.50 | 285,200 | — | — |
| 2025-06-03 | $1.40 | $1.40 | 17,000 | — | — |
| 2025-06-02 | $1.58 | $1.58 | 1,044,600 | — | — |
| 2025-05-30 | $1.62 | $1.62 | 101,900 | — | — |
| 2025-05-29 | $1.65 | $1.65 | 192,600 | — | — |
| 2025-05-28 | $1.53 | $1.53 | 1,045,600 | — | — |
| 2025-05-27 | $1.50 | $1.50 | 63,300 | — | — |
| 2025-05-23 | $1.49 | $1.49 | 335,100 | — | — |
| 2025-05-22 | $1.69 | $1.69 | 127,800 | — | — |
| 2025-05-21 | $1.62 | $1.62 | 199,400 | — | — |
| 2025-05-20 | $1.51 | $1.51 | 621,200 | — | — |
| 2025-05-19 | $1.36 | $1.36 | 400 | — | — |
| 2025-05-16 | $1.38 | $1.38 | 24,300 | — | — |
| 2025-05-15 | $1.37 | $1.37 | 42,800 | — | — |
| 2025-05-14 | $1.30 | $1.30 | 91,700 | — | — |
| 2025-05-13 | $1.26 | $1.26 | 18,900 | — | — |
| 2025-05-12 | $1.36 | $1.36 | 9,600 | — | — |
| 2025-05-09 | $1.39 | $1.39 | 1,500 | — | — |
| 2025-05-08 | $1.36 | $1.36 | 1,800 | — | — |
| 2025-05-07 | $1.39 | $1.39 | 31,200 | — | — |
| 2025-05-06 | $1.46 | $1.46 | 5,000 | — | — |
| 2025-05-05 | $1.35 | $1.35 | 5,600 | — | — |
| 2025-05-02 | $1.42 | $1.42 | 9,600 | — | — |
| 2025-05-01 | $1.43 | $1.43 | 1,000 | — | — |
| 2025-04-30 | $1.43 | $1.43 | 27,200 | — | — |
| 2025-04-29 | $1.41 | $1.41 | 300 | — | — |
| 2025-04-28 | $1.49 | $1.49 | 49,100 | — | — |
| 2025-04-25 | $1.40 | $1.40 | 8,300 | — | — |
| 2025-04-24 | $1.42 | $1.42 | 5,300 | — | — |
| 2025-04-23 | $1.29 | $1.29 | 2,200 | — | — |
| 2025-04-22 | $1.39 | $1.39 | 0 | — | — |
| 2025-04-21 | $1.39 | $1.39 | 1,800 | — | — |
| 2025-04-17 | $1.33 | $1.33 | 4,600 | — | — |
| 2025-04-16 | $1.36 | $1.36 | 15,500 | — | — |
| 2025-04-15 | $1.42 | $1.42 | 10,300 | — | — |
| 2025-04-14 | $1.37 | $1.37 | 12,400 | — | — |
| 2025-04-11 | $1.43 | $1.43 | 7,500 | — | — |
| 2025-04-10 | $1.40 | $1.40 | 48,700 | — | — |
| 2025-04-09 | $1.44 | $1.44 | 281,800 | — | — |
| 2025-04-08 | $1.38 | $1.38 | 1,095,100 | — | — |
| 2025-04-07 | $1.22 | $1.22 | 47,400 | — | — |
| 2025-04-04 | $1.29 | $1.29 | 2,500 | — | — |
| 2025-04-03 | $1.26 | $1.26 | 12,600 | — | — |
| 2025-04-02 | $1.32 | $1.32 | 6,700 | — | — |
| 2025-04-01 | $1.36 | $1.36 | 22,700 | — | — |
| 2025-03-31 | $1.31 | $1.31 | 249,000 | — | — |
| 2025-03-28 | $1.25 | $1.25 | 19,200 | — | — |
| 2025-03-27 | $1.34 | $1.34 | 31,500 | — | — |
| 2025-03-26 | $1.33 | $1.33 | 5,500 | — | — |
| 2025-03-25 | $1.32 | $1.32 | 13,600 | — | — |
| 2025-03-24 | $1.34 | $1.34 | 9,900 | — | — |
| 2025-03-21 | $1.33 | $1.33 | 13,500 | — | — |
| 2025-03-20 | $1.43 | $1.43 | 25,500 | — | — |
| 2025-03-19 | $1.42 | $1.42 | 13,300 | — | — |
| 2025-03-18 | $1.45 | $1.45 | 200,300 | — | — |
| 2025-03-17 | $1.40 | $1.40 | 85,300 | — | — |
| 2025-03-14 | $1.58 | $1.58 | 35,200 | — | — |
| 2025-03-13 | $1.65 | $1.65 | 271,200 | — | — |
| 2025-03-12 | $1.72 | $1.72 | 385,200 | — | — |
| 2025-03-11 | $1.75 | $1.75 | 526,700 | — | — |
| 2025-03-10 | $1.69 | $1.69 | 162,700 | — | — |
| 2025-03-07 | $1.54 | $1.54 | 98,200 | — | — |
| 2025-03-06 | $1.74 | $1.74 | 512,600 | — | — |
| 2025-03-05 | $1.67 | $1.67 | 265,600 | — | — |
| 2025-03-04 | $1.33 | $1.33 | 56,000 | — | — |
| 2025-03-03 | $1.30 | $1.30 | 57,700 | — | — |
| 2025-02-28 | $1.35 | $1.35 | 2,000 | — | — |
| 2025-02-27 | $1.26 | $1.26 | 14,400 | — | — |
| 2025-02-26 | $1.37 | $1.37 | 0 | — | — |
| 2025-02-25 | $1.37 | $1.37 | 5,200 | — | — |
| 2025-02-24 | $1.37 | $1.37 | 7,800 | — | — |
| 2025-02-21 | $1.37 | $1.37 | 2,400 | — | — |
| 2025-02-20 | $1.38 | $1.38 | 800 | — | — |
| 2025-02-19 | $1.37 | $1.37 | 2,500 | — | — |
| 2025-02-18 | $1.42 | $1.42 | 1,500 | — | — |
| 2025-02-14 | $1.44 | $1.44 | 4,000 | — | — |
| 2025-02-13 | $1.49 | $1.49 | 4,700 | — | — |
| 2025-02-12 | $1.51 | $1.51 | 2,500 | — | — |
| 2025-02-11 | $1.54 | $1.54 | 2,500 | — | — |
| 2025-02-10 | $1.53 | $1.53 | 7,800 | — | — |
| 2025-02-07 | $1.50 | $1.50 | 14,600 | — | — |
| 2025-02-06 | $1.36 | $1.36 | 4,500 | — | — |
| 2025-02-05 | $1.27 | $1.27 | 3,100 | — | — |
| 2025-02-04 | $1.31 | $1.31 | 0 | — | — |
| 2025-02-03 | $1.31 | $1.31 | 3,400 | — | — |
| 2025-01-31 | $1.28 | $1.28 | 5,100 | — | — |
| 2025-01-30 | $1.27 | $1.27 | 12,400 | — | — |
| 2025-01-29 | $1.25 | $1.25 | 1,600 | — | — |
| 2025-01-28 | $1.27 | $1.27 | 7,700 | — | — |
| 2025-01-27 | $1.33 | $1.33 | 27,100 | — | — |
| 2025-01-24 | $1.26 | $1.26 | 900 | — | — |
| 2025-01-23 | $1.27 | $1.27 | 3,700 | — | — |
| 2025-01-22 | $1.31 | $1.31 | 5,200 | — | — |
| 2025-01-21 | $1.30 | $1.30 | 16,300 | — | — |
| 2025-01-17 | $1.30 | $1.30 | 11,100 | — | — |
| 2025-01-16 | $1.34 | $1.34 | 40,500 | — | — |
| 2025-01-15 | $1.20 | $1.20 | 5,800 | — | — |
| 2025-01-14 | $1.14 | $1.14 | 4,900 | — | — |
| 2025-01-13 | $1.19 | $1.19 | 29,700 | — | — |
| 2025-01-10 | $1.11 | $1.11 | 2,400 | — | — |
| 2025-01-08 | $1.09 | $1.09 | 6,500 | — | — |
| 2025-01-07 | $1.12 | $1.12 | 6,600 | — | — |
| 2025-01-06 | $1.11 | $1.11 | 3,500 | — | — |
| 2025-01-03 | $1.16 | $1.16 | 2,500 | — | — |
| 2025-01-02 | $1.17 | $1.17 | 3,700 | — | — |