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
- 2019-05-21 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 | $1.68 | $1.68 | 592,100 | — | — |
| 2025-12-30 | $1.70 | $1.70 | 923,800 | — | — |
| 2025-12-29 | $1.69 | $1.69 | 1,068,100 | — | — |
| 2025-12-26 | $1.79 | $1.79 | 1,542,100 | — | — |
| 2025-12-24 | $1.76 | $1.76 | 527,800 | — | — |
| 2025-12-23 | $1.74 | $1.74 | 6,584,800 | — | — |
| 2025-12-22 | $1.92 | $1.92 | 1,809,700 | — | — |
| 2025-12-19 | $2.01 | $2.01 | 2,111,800 | — | — |
| 2025-12-18 | $2.03 | $2.03 | 5,489,300 | — | — |
| 2025-12-17 | $2.11 | $2.11 | 2,975,200 | — | — |
| 2025-12-16 | $1.96 | $1.96 | 4,223,700 | — | — |
| 2025-12-15 | $1.80 | $1.80 | 2,236,700 | — | — |
| 2025-12-12 | $1.92 | $1.92 | 3,171,200 | — | — |
| 2025-12-11 | $1.64 | $1.64 | 516,800 | — | — |
| 2025-12-10 | $1.67 | $1.67 | 460,800 | — | — |
| 2025-12-09 | $1.63 | $1.63 | 349,000 | — | — |
| 2025-12-08 | $1.63 | $1.63 | 389,200 | — | — |
| 2025-12-05 | $1.65 | $1.65 | 453,900 | — | — |
| 2025-12-04 | $1.64 | $1.64 | 270,700 | — | — |
| 2025-12-03 | $1.68 | $1.68 | 459,200 | — | — |
| 2025-12-02 | $1.57 | $1.57 | 469,800 | — | — |
| 2025-12-01 | $1.57 | $1.57 | 397,700 | — | — |
| 2025-11-28 | $1.64 | $1.64 | 398,300 | — | — |
| 2025-11-26 | $1.61 | $1.61 | 605,400 | — | — |
| 2025-11-25 | $1.61 | $1.61 | 887,700 | — | — |
| 2025-11-24 | $1.56 | $1.56 | 408,900 | — | — |
| 2025-11-21 | $1.48 | $1.48 | 534,900 | — | — |
| 2025-11-20 | $1.46 | $1.46 | 484,300 | — | — |
| 2025-11-19 | $1.51 | $1.51 | 588,400 | — | — |
| 2025-11-18 | $1.55 | $1.55 | 520,800 | — | — |
| 2025-11-17 | $1.49 | $1.49 | 329,200 | — | — |
| 2025-11-14 | $1.51 | $1.51 | 483,200 | — | — |
| 2025-11-13 | $1.54 | $1.54 | 1,185,800 | — | — |
| 2025-11-12 | $1.61 | $1.61 | 373,700 | — | — |
| 2025-11-11 | $1.64 | $1.64 | 351,100 | — | — |
| 2025-11-10 | $1.65 | $1.65 | 790,600 | — | — |
| 2025-11-07 | $1.53 | $1.53 | 523,500 | — | — |
| 2025-11-06 | $1.48 | $1.48 | 370,000 | — | — |
| 2025-11-05 | $1.54 | $1.54 | 335,000 | — | — |
| 2025-11-04 | $1.53 | $1.53 | 613,800 | — | — |
| 2025-11-03 | $1.57 | $1.57 | 412,400 | — | — |
| 2025-10-31 | $1.62 | $1.62 | 335,300 | — | — |
| 2025-10-30 | $1.59 | $1.59 | 385,600 | — | — |
| 2025-10-29 | $1.60 | $1.60 | 385,400 | — | — |
| 2025-10-28 | $1.64 | $1.64 | 272,100 | — | — |
| 2025-10-27 | $1.71 | $1.71 | 414,400 | — | — |
| 2025-10-24 | $1.75 | $1.75 | 334,000 | — | — |
| 2025-10-23 | $1.74 | $1.74 | 424,100 | — | — |
| 2025-10-22 | $1.69 | $1.69 | 506,000 | — | — |
| 2025-10-21 | $1.72 | $1.72 | 792,500 | — | — |
| 2025-10-20 | $1.82 | $1.82 | 451,500 | — | — |
| 2025-10-17 | $1.82 | $1.82 | 792,700 | — | — |
| 2025-10-16 | $1.89 | $1.89 | 619,200 | — | — |
| 2025-10-15 | $1.96 | $1.96 | 708,700 | — | — |
| 2025-10-14 | $1.90 | $1.90 | 298,700 | — | — |
| 2025-10-13 | $1.92 | $1.92 | 269,500 | — | — |
| 2025-10-10 | $1.91 | $1.91 | 835,900 | — | — |
| 2025-10-09 | $2.02 | $2.02 | 979,400 | — | — |
| 2025-10-08 | $1.94 | $1.94 | 524,400 | — | — |
| 2025-10-07 | $1.96 | $1.96 | 874,500 | — | — |
| 2025-10-06 | $1.85 | $1.85 | 760,900 | — | — |
| 2025-10-03 | $1.88 | $1.88 | 577,700 | — | — |
| 2025-10-02 | $1.87 | $1.87 | 502,100 | — | — |
| 2025-10-01 | $1.91 | $1.91 | 849,600 | — | — |
| 2025-09-30 | $2.03 | $2.03 | 2,541,400 | — | — |
| 2025-09-29 | $1.97 | $1.97 | 3,621,500 | — | — |
| 2025-09-26 | $1.69 | $1.69 | 471,300 | — | — |
| 2025-09-25 | $1.75 | $1.75 | 707,900 | — | — |
| 2025-09-24 | $1.81 | $1.81 | 382,700 | — | — |
| 2025-09-23 | $1.80 | $1.80 | 923,700 | — | — |
| 2025-09-22 | $1.79 | $1.79 | 518,000 | — | — |
| 2025-09-19 | $1.80 | $1.80 | 487,000 | — | — |
| 2025-09-18 | $1.88 | $1.88 | 941,300 | — | — |
| 2025-09-17 | $1.77 | $1.77 | 506,500 | — | — |
| 2025-09-16 | $1.76 | $1.76 | 522,700 | — | — |
| 2025-09-15 | $1.71 | $1.71 | 666,800 | — | — |
| 2025-09-12 | $1.66 | $1.66 | 408,300 | — | — |
| 2025-09-11 | $1.66 | $1.66 | 832,800 | — | — |
| 2025-09-10 | $1.65 | $1.65 | 479,500 | — | — |
| 2025-09-09 | $1.63 | $1.63 | 543,400 | — | — |
| 2025-09-08 | $1.64 | $1.64 | 337,500 | — | — |
| 2025-09-05 | $1.65 | $1.65 | 483,100 | — | — |
| 2025-09-04 | $1.61 | $1.61 | 636,600 | — | — |
| 2025-09-03 | $1.62 | $1.62 | 741,100 | — | — |
| 2025-09-02 | $1.64 | $1.64 | 845,400 | — | — |
| 2025-08-29 | $1.73 | $1.73 | 831,300 | — | — |
| 2025-08-28 | $1.73 | $1.73 | 1,418,800 | — | — |
| 2025-08-27 | $1.67 | $1.67 | 660,000 | — | — |
| 2025-08-26 | $1.65 | $1.65 | 937,100 | — | — |
| 2025-08-25 | $1.63 | $1.63 | 1,137,000 | — | — |
| 2025-08-22 | $1.60 | $1.60 | 900,800 | — | — |
| 2025-08-21 | $1.57 | $1.57 | 815,200 | — | — |
| 2025-08-20 | $1.50 | $1.50 | 593,800 | — | — |
| 2025-08-19 | $1.52 | $1.52 | 712,200 | — | — |
| 2025-08-18 | $1.53 | $1.53 | 868,000 | — | — |
| 2025-08-15 | $1.43 | $1.43 | 1,073,500 | — | — |
| 2025-08-14 | $1.56 | $1.56 | 2,083,200 | — | — |
| 2025-08-13 | $1.60 | $1.60 | 2,267,400 | — | — |
| 2025-08-12 | $1.59 | $1.59 | 2,353,700 | — | — |
| 2025-08-11 | $1.64 | $1.64 | 2,839,300 | — | — |
| 2025-08-08 | $1.45 | $1.45 | 601,700 | — | — |
| 2025-08-07 | $1.41 | $1.41 | 472,900 | — | — |
| 2025-08-06 | $1.38 | $1.38 | 262,900 | — | — |
| 2025-08-05 | $1.38 | $1.38 | 394,900 | — | — |
| 2025-08-04 | $1.38 | $1.38 | 299,000 | — | — |
| 2025-08-01 | $1.33 | $1.33 | 722,500 | — | — |
| 2025-07-31 | $1.34 | $1.34 | 477,400 | — | — |
| 2025-07-30 | $1.37 | $1.37 | 424,500 | — | — |
| 2025-07-29 | $1.41 | $1.41 | 480,900 | — | — |
| 2025-07-28 | $1.48 | $1.48 | 275,000 | — | — |
| 2025-07-25 | $1.53 | $1.53 | 749,200 | — | — |
| 2025-07-24 | $1.51 | $1.51 | 813,900 | — | — |
| 2025-07-23 | $1.55 | $1.55 | 566,300 | — | — |
| 2025-07-22 | $1.55 | $1.55 | 1,169,600 | — | — |
| 2025-07-21 | $1.46 | $1.46 | 516,300 | — | — |
| 2025-07-18 | $1.45 | $1.45 | 493,500 | — | — |
| 2025-07-17 | $1.46 | $1.46 | 487,400 | — | — |
| 2025-07-16 | $1.46 | $1.46 | 447,700 | — | — |
| 2025-07-15 | $1.43 | $1.43 | 484,900 | — | — |
| 2025-07-14 | $1.48 | $1.48 | 551,100 | — | — |
| 2025-07-11 | $1.45 | $1.45 | 770,100 | — | — |
| 2025-07-10 | $1.47 | $1.47 | 682,400 | — | — |
| 2025-07-09 | $1.44 | $1.44 | 783,400 | — | — |
| 2025-07-08 | $1.43 | $1.43 | 626,400 | — | — |
| 2025-07-07 | $1.39 | $1.39 | 844,000 | — | — |
| 2025-07-03 | $1.43 | $1.43 | 546,100 | — | — |
| 2025-07-02 | $1.38 | $1.38 | 430,200 | — | — |
| 2025-07-01 | $1.32 | $1.32 | 389,700 | — | — |
| 2025-06-30 | $1.35 | $1.35 | 378,500 | — | — |
| 2025-06-27 | $1.35 | $1.35 | 540,500 | — | — |
| 2025-06-26 | $1.40 | $1.40 | 825,800 | — | — |
| 2025-06-25 | $1.32 | $1.32 | 548,200 | — | — |
| 2025-06-24 | $1.36 | $1.36 | 633,400 | — | — |
| 2025-06-23 | $1.28 | $1.28 | 512,500 | — | — |
| 2025-06-20 | $1.29 | $1.29 | 673,500 | — | — |
| 2025-06-18 | $1.32 | $1.32 | 562,800 | — | — |
| 2025-06-17 | $1.37 | $1.37 | 324,100 | — | — |
| 2025-06-16 | $1.43 | $1.43 | 557,400 | — | — |
| 2025-06-13 | $1.40 | $1.40 | 855,500 | — | — |
| 2025-06-12 | $1.47 | $1.47 | 643,900 | — | — |
| 2025-06-11 | $1.47 | $1.47 | 1,007,900 | — | — |
| 2025-06-10 | $1.43 | $1.43 | 541,500 | — | — |
| 2025-06-09 | $1.38 | $1.38 | 344,800 | — | — |
| 2025-06-06 | $1.35 | $1.35 | 667,100 | — | — |
| 2025-06-05 | $1.31 | $1.31 | 659,200 | — | — |
| 2025-06-04 | $1.34 | $1.34 | 172,000 | — | — |
| 2025-06-03 | $1.33 | $1.33 | 472,500 | — | — |
| 2025-06-02 | $1.31 | $1.31 | 467,500 | — | — |
| 2025-05-30 | $1.35 | $1.35 | 458,100 | — | — |
| 2025-05-29 | $1.38 | $1.38 | 396,400 | — | — |
| 2025-05-28 | $1.35 | $1.35 | 596,100 | — | — |
| 2025-05-27 | $1.34 | $1.34 | 515,700 | — | — |
| 2025-05-23 | $1.37 | $1.37 | 303,900 | — | — |
| 2025-05-22 | $1.37 | $1.37 | 446,300 | — | — |
| 2025-05-21 | $1.34 | $1.34 | 910,500 | — | — |
| 2025-05-20 | $1.35 | $1.35 | 849,500 | — | — |
| 2025-05-19 | $1.31 | $1.31 | 686,600 | — | — |
| 2025-05-16 | $1.36 | $1.36 | 1,375,700 | — | — |
| 2025-05-15 | $1.24 | $1.24 | 364,000 | — | — |
| 2025-05-14 | $1.22 | $1.22 | 425,100 | — | — |
| 2025-05-13 | $1.24 | $1.24 | 769,200 | — | — |
| 2025-05-12 | $1.28 | $1.28 | 1,586,500 | — | — |
| 2025-05-09 | $1.18 | $1.18 | 671,800 | — | — |
| 2025-05-08 | $1.11 | $1.11 | 588,400 | — | — |
| 2025-05-07 | $1.12 | $1.12 | 152,500 | — | — |
| 2025-05-06 | $1.10 | $1.10 | 240,400 | — | — |
| 2025-05-05 | $1.11 | $1.11 | 354,400 | — | — |
| 2025-05-02 | $1.15 | $1.15 | 156,200 | — | — |
| 2025-05-01 | $1.14 | $1.14 | 221,600 | — | — |
| 2025-04-30 | $1.16 | $1.16 | 811,400 | — | — |
| 2025-04-29 | $1.14 | $1.14 | 232,300 | — | — |
| 2025-04-28 | $1.12 | $1.12 | 287,200 | — | — |
| 2025-04-25 | $1.16 | $1.16 | 397,700 | — | — |
| 2025-04-24 | $1.16 | $1.16 | 466,000 | — | — |
| 2025-04-23 | $1.08 | $1.08 | 378,200 | — | — |
| 2025-04-22 | $1.06 | $1.06 | 452,000 | — | — |
| 2025-04-21 | $1.00 | $1.00 | 313,500 | — | — |
| 2025-04-17 | $1.07 | $1.07 | 418,600 | — | — |
| 2025-04-16 | $1.04 | $1.04 | 662,700 | — | — |
| 2025-04-15 | $1.04 | $1.04 | 399,800 | — | — |
| 2025-04-14 | $1.04 | $1.04 | 354,500 | — | — |
| 2025-04-11 | $1.03 | $1.03 | 356,300 | — | — |
| 2025-04-10 | $0.97 | $0.97 | 214,800 | — | — |
| 2025-04-09 | $0.96 | $0.96 | 575,000 | — | — |
| 2025-04-08 | $0.88 | $0.88 | 553,000 | — | — |
| 2025-04-07 | $0.93 | $0.93 | 837,400 | — | — |
| 2025-04-04 | $0.95 | $0.95 | 528,600 | — | — |
| 2025-04-03 | $0.98 | $0.98 | 626,600 | — | — |
| 2025-04-02 | $1.03 | $1.03 | 388,400 | — | — |
| 2025-04-01 | $1.04 | $1.04 | 660,400 | — | — |
| 2025-03-31 | $1.01 | $1.01 | 326,200 | — | — |
| 2025-03-28 | $1.03 | $1.03 | 376,800 | — | — |
| 2025-03-27 | $1.06 | $1.06 | 456,100 | — | — |
| 2025-03-26 | $1.05 | $1.05 | 438,100 | — | — |
| 2025-03-25 | $1.07 | $1.07 | 612,200 | — | — |
| 2025-03-24 | $1.11 | $1.11 | 489,700 | — | — |
| 2025-03-21 | $1.11 | $1.11 | 417,900 | — | — |
| 2025-03-20 | $1.06 | $1.06 | 367,200 | — | — |
| 2025-03-19 | $1.08 | $1.08 | 461,500 | — | — |
| 2025-03-18 | $1.07 | $1.07 | 260,500 | — | — |
| 2025-03-17 | $1.07 | $1.07 | 394,500 | — | — |
| 2025-03-14 | $1.03 | $1.03 | 647,200 | — | — |
| 2025-03-13 | $0.99 | $0.99 | 680,000 | — | — |
| 2025-03-12 | $1.02 | $1.02 | 439,400 | — | — |
| 2025-03-11 | $0.99 | $0.99 | 1,264,000 | — | — |
| 2025-03-10 | $1.00 | $1.00 | 1,551,200 | — | — |
| 2025-03-07 | $1.06 | $1.06 | 1,417,400 | — | — |
| 2025-03-06 | $1.08 | $1.08 | 976,000 | — | — |
| 2025-03-05 | $1.12 | $1.12 | 907,000 | — | — |
| 2025-03-04 | $1.10 | $1.10 | 1,287,000 | — | — |
| 2025-03-03 | $1.07 | $1.07 | 1,244,100 | — | — |
| 2025-02-28 | $1.15 | $1.15 | 862,600 | — | — |
| 2025-02-27 | $1.14 | $1.14 | 1,142,800 | — | — |
| 2025-02-26 | $1.16 | $1.16 | 878,200 | — | — |
| 2025-02-25 | $1.17 | $1.17 | 910,200 | — | — |
| 2025-02-24 | $1.22 | $1.22 | 1,059,000 | — | — |
| 2025-02-21 | $1.31 | $1.31 | 3,283,400 | — | — |
| 2025-02-20 | $1.29 | $1.29 | 807,200 | — | — |
| 2025-02-19 | $1.32 | $1.32 | 858,600 | — | — |
| 2025-02-18 | $1.36 | $1.36 | 1,707,100 | — | — |
| 2025-02-14 | $1.27 | $1.27 | 2,055,400 | — | — |
| 2025-02-13 | $1.35 | $1.35 | 1,172,900 | — | — |
| 2025-02-12 | $1.35 | $1.35 | 3,022,600 | — | — |
| 2025-02-11 | $1.44 | $1.44 | 3,203,600 | — | — |
| 2025-02-10 | $1.73 | $1.73 | 865,400 | — | — |
| 2025-02-07 | $1.68 | $1.68 | 1,247,800 | — | — |
| 2025-02-06 | $1.66 | $1.66 | 1,976,000 | — | — |
| 2025-02-05 | $1.62 | $1.62 | 2,767,600 | — | — |
| 2025-02-04 | $1.51 | $1.51 | 317,700 | — | — |
| 2025-02-03 | $1.45 | $1.45 | 651,500 | — | — |
| 2025-01-31 | $1.50 | $1.50 | 588,800 | — | — |
| 2025-01-30 | $1.55 | $1.55 | 369,200 | — | — |
| 2025-01-29 | $1.50 | $1.50 | 369,000 | — | — |
| 2025-01-28 | $1.53 | $1.53 | 453,200 | — | — |
| 2025-01-27 | $1.53 | $1.53 | 366,200 | — | — |
| 2025-01-24 | $1.58 | $1.58 | 368,200 | — | — |
| 2025-01-23 | $1.55 | $1.55 | 232,000 | — | — |
| 2025-01-22 | $1.57 | $1.57 | 473,700 | — | — |
| 2025-01-21 | $1.54 | $1.54 | 246,000 | — | — |
| 2025-01-17 | $1.55 | $1.55 | 254,300 | — | — |
| 2025-01-16 | $1.57 | $1.57 | 431,600 | — | — |
| 2025-01-15 | $1.54 | $1.54 | 237,000 | — | — |
| 2025-01-14 | $1.53 | $1.53 | 633,000 | — | — |
| 2025-01-13 | $1.57 | $1.57 | 413,000 | — | — |
| 2025-01-10 | $1.57 | $1.57 | 684,900 | — | — |
| 2025-01-08 | $1.64 | $1.64 | 497,900 | — | — |
| 2025-01-07 | $1.69 | $1.69 | 407,300 | — | — |
| 2025-01-06 | $1.68 | $1.68 | 816,200 | — | — |
| 2025-01-03 | $1.68 | $1.68 | 467,900 | — | — |
| 2025-01-02 | $1.66 | $1.66 | 1,043,100 | — | — |