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
- 2023-03-22 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 | $0.81 | $0.81 | 17,200 | — | — |
| 2025-12-30 | $0.81 | $0.81 | 31,700 | — | — |
| 2025-12-29 | $0.77 | $0.77 | 22,200 | — | — |
| 2025-12-26 | $0.78 | $0.78 | 5,000 | — | — |
| 2025-12-24 | $0.82 | $0.82 | 8,000 | — | — |
| 2025-12-23 | $0.82 | $0.82 | 21,200 | — | — |
| 2025-12-22 | $0.82 | $0.82 | 17,400 | — | — |
| 2025-12-19 | $0.80 | $0.80 | 93,000 | — | — |
| 2025-12-18 | $0.77 | $0.77 | 43,200 | — | — |
| 2025-12-17 | $0.85 | $0.85 | 9,700 | — | — |
| 2025-12-16 | $0.89 | $0.89 | 128,200 | — | — |
| 2025-12-15 | $1.01 | $1.01 | 40,600 | — | — |
| 2025-12-12 | $1.00 | $1.00 | 42,700 | — | — |
| 2025-12-11 | $1.05 | $1.05 | 319,800 | — | — |
| 2025-12-10 | $0.85 | $0.85 | 20,400 | — | — |
| 2025-12-09 | $0.83 | $0.83 | 3,200 | — | — |
| 2025-12-08 | $0.82 | $0.82 | 40,200 | — | — |
| 2025-12-05 | $0.84 | $0.84 | 4,700 | — | — |
| 2025-12-04 | $0.85 | $0.85 | 4,900 | — | — |
| 2025-12-03 | $0.86 | $0.86 | 6,700 | — | — |
| 2025-12-02 | $0.86 | $0.86 | 26,200 | — | — |
| 2025-12-01 | $0.86 | $0.86 | 2,700 | — | — |
| 2025-11-28 | $0.85 | $0.85 | 13,500 | — | — |
| 2025-11-26 | $0.79 | $0.79 | 3,000 | — | — |
| 2025-11-25 | $0.82 | $0.82 | 41,300 | — | — |
| 2025-11-24 | $0.77 | $0.77 | 47,800 | — | — |
| 2025-11-21 | $0.76 | $0.76 | 50,300 | — | — |
| 2025-11-20 | $0.82 | $0.82 | 76,400 | — | — |
| 2025-11-19 | $0.89 | $0.89 | 2,826,200 | — | — |
| 2025-11-18 | $1.09 | $1.09 | 16,400 | — | — |
| 2025-11-17 | $1.10 | $1.10 | 27,500 | — | — |
| 2025-11-14 | $1.16 | $1.16 | 9,300 | — | — |
| 2025-11-13 | $1.19 | $1.19 | 6,100 | — | — |
| 2025-11-12 | $1.18 | $1.18 | 14,200 | — | — |
| 2025-11-11 | $1.22 | $1.22 | 7,300 | — | — |
| 2025-11-10 | $1.17 | $1.17 | 11,100 | — | — |
| 2025-11-07 | $1.12 | $1.12 | 22,500 | — | — |
| 2025-11-06 | $1.21 | $1.21 | 11,200 | — | — |
| 2025-11-05 | $1.23 | $1.23 | 8,600 | — | — |
| 2025-11-04 | $1.24 | $1.24 | 19,900 | — | — |
| 2025-11-03 | $1.30 | $1.30 | 119,500 | — | — |
| 2025-10-31 | $1.31 | $1.31 | 33,800 | — | — |
| 2025-10-30 | $1.24 | $1.24 | 67,200 | — | — |
| 2025-10-29 | $1.29 | $1.29 | 41,200 | — | — |
| 2025-10-28 | $1.26 | $1.26 | 100,900 | — | — |
| 2025-10-27 | $1.24 | $1.24 | 55,500 | — | — |
| 2025-10-24 | $1.16 | $1.16 | 10,000 | — | — |
| 2025-10-23 | $1.18 | $1.18 | 6,900 | — | — |
| 2025-10-22 | $1.16 | $1.16 | 13,800 | — | — |
| 2025-10-21 | $1.19 | $1.19 | 11,100 | — | — |
| 2025-10-20 | $1.16 | $1.16 | 7,600 | — | — |
| 2025-10-17 | $1.13 | $1.13 | 57,400 | — | — |
| 2025-10-16 | $1.20 | $1.20 | 85,600 | — | — |
| 2025-10-15 | $1.26 | $1.26 | 26,500 | — | — |
| 2025-10-14 | $1.25 | $1.25 | 31,400 | — | — |
| 2025-10-13 | $1.28 | $1.28 | 25,200 | — | — |
| 2025-10-10 | $1.28 | $1.28 | 27,400 | — | — |
| 2025-10-09 | $1.30 | $1.30 | 18,600 | — | — |
| 2025-10-08 | $1.27 | $1.27 | 47,600 | — | — |
| 2025-10-07 | $1.28 | $1.28 | 57,900 | — | — |
| 2025-10-06 | $1.26 | $1.26 | 139,500 | — | — |
| 2025-10-03 | $1.30 | $1.30 | 45,400 | — | — |
| 2025-10-02 | $1.33 | $1.33 | 68,700 | — | — |
| 2025-10-01 | $1.30 | $1.30 | 63,000 | — | — |
| 2025-09-30 | $1.27 | $1.27 | 28,200 | — | — |
| 2025-09-29 | $1.27 | $1.27 | 59,900 | — | — |
| 2025-09-26 | $1.22 | $1.22 | 76,700 | — | — |
| 2025-09-25 | $1.24 | $1.24 | 190,800 | — | — |
| 2025-09-24 | $1.30 | $1.30 | 110,500 | — | — |
| 2025-09-23 | $1.28 | $1.28 | 226,200 | — | — |
| 2025-09-22 | $1.25 | $1.25 | 218,100 | — | — |
| 2025-09-19 | $1.25 | $1.25 | 141,200 | — | — |
| 2025-09-18 | $1.29 | $1.29 | 100,700 | — | — |
| 2025-09-17 | $1.25 | $1.25 | 160,700 | — | — |
| 2025-09-16 | $1.36 | $1.36 | 154,000 | — | — |
| 2025-09-15 | $1.22 | $1.22 | 125,600 | — | — |
| 2025-09-12 | $1.20 | $1.20 | 193,800 | — | — |
| 2025-09-11 | $1.22 | $1.22 | 1,323,100 | — | — |
| 2025-09-10 | $1.45 | $1.45 | 2,266,500 | — | — |
| 2025-09-09 | $1.11 | $1.11 | 45,500 | — | — |
| 2025-09-08 | $1.11 | $1.11 | 27,200 | — | — |
| 2025-09-05 | $1.13 | $1.13 | 22,000 | — | — |
| 2025-09-04 | $1.08 | $1.08 | 22,500 | — | — |
| 2025-09-03 | $1.16 | $1.16 | 9,700 | — | — |
| 2025-09-02 | $1.16 | $1.16 | 50,900 | — | — |
| 2025-08-29 | $1.25 | $1.25 | 56,100 | — | — |
| 2025-08-28 | $1.19 | $1.19 | 4,100 | — | — |
| 2025-08-27 | $1.18 | $1.18 | 14,000 | — | — |
| 2025-08-26 | $1.18 | $1.18 | 13,100 | — | — |
| 2025-08-25 | $1.19 | $1.19 | 28,500 | — | — |
| 2025-08-22 | $1.18 | $1.18 | 29,300 | — | — |
| 2025-08-21 | $1.16 | $1.16 | 12,400 | — | — |
| 2025-08-20 | $1.16 | $1.16 | 97,600 | — | — |
| 2025-08-19 | $1.22 | $1.22 | 29,400 | — | — |
| 2025-08-18 | $1.25 | $1.25 | 58,300 | — | — |
| 2025-08-15 | $1.19 | $1.19 | 12,700 | — | — |
| 2025-08-14 | $1.13 | $1.13 | 24,800 | — | — |
| 2025-08-13 | $1.18 | $1.18 | 23,200 | — | — |
| 2025-08-12 | $1.13 | $1.13 | 11,800 | — | — |
| 2025-08-11 | $1.11 | $1.11 | 121,100 | — | — |
| 2025-08-08 | $1.27 | $1.27 | 44,400 | — | — |
| 2025-08-07 | $1.31 | $1.31 | 376,800 | — | — |
| 2025-08-06 | $1.17 | $1.17 | 59,300 | — | — |
| 2025-08-05 | $1.11 | $1.11 | 42,200 | — | — |
| 2025-08-04 | $1.14 | $1.14 | 1,510,100 | — | — |
| 2025-08-01 | $1.02 | $1.02 | 154,300 | — | — |
| 2025-07-31 | $1.12 | $1.12 | 2,358,800 | — | — |
| 2025-07-30 | $1.12 | $1.12 | 41,800 | — | — |
| 2025-07-29 | $1.15 | $1.15 | 63,500 | — | — |
| 2025-07-28 | $1.30 | $1.30 | 60,400 | — | — |
| 2025-07-25 | $1.30 | $1.30 | 37,800 | — | — |
| 2025-07-24 | $1.37 | $1.37 | 48,800 | — | — |
| 2025-07-23 | $1.43 | $1.43 | 51,300 | — | — |
| 2025-07-22 | $1.38 | $1.38 | 97,200 | — | — |
| 2025-07-21 | $1.39 | $1.39 | 104,900 | — | — |
| 2025-07-18 | $1.40 | $1.40 | 87,000 | — | — |
| 2025-07-17 | $1.43 | $1.43 | 20,800 | — | — |
| 2025-07-16 | $1.41 | $1.41 | 53,400 | — | — |
| 2025-07-15 | $1.40 | $1.40 | 105,200 | — | — |
| 2025-07-14 | $1.41 | $1.41 | 108,600 | — | — |
| 2025-07-11 | $1.47 | $1.47 | 17,700 | — | — |
| 2025-07-10 | $1.50 | $1.50 | 55,100 | — | — |
| 2025-07-09 | $1.55 | $1.55 | 109,400 | — | — |
| 2025-07-08 | $1.55 | $1.55 | 57,500 | — | — |
| 2025-07-07 | $1.55 | $1.55 | 276,800 | — | — |
| 2025-07-03 | $1.48 | $1.48 | 187,200 | — | — |
| 2025-07-02 | $1.36 | $1.36 | 33,500 | — | — |
| 2025-07-01 | $1.37 | $1.37 | 51,500 | — | — |
| 2025-06-30 | $1.38 | $1.38 | 101,100 | — | — |
| 2025-06-27 | $1.47 | $1.47 | 57,700 | — | — |
| 2025-06-26 | $1.54 | $1.54 | 94,600 | — | — |
| 2025-06-25 | $1.53 | $1.53 | 114,200 | — | — |
| 2025-06-24 | $1.46 | $1.46 | 155,300 | — | — |
| 2025-06-23 | $1.51 | $1.51 | 152,800 | — | — |
| 2025-06-20 | $1.53 | $1.53 | 579,400 | — | — |
| 2025-06-18 | $1.61 | $1.61 | 142,400 | — | — |
| 2025-06-17 | $1.61 | $1.61 | 367,500 | — | — |
| 2025-06-16 | $1.46 | $1.46 | 233,300 | — | — |
| 2025-06-13 | $1.42 | $1.42 | 325,400 | — | — |
| 2025-06-12 | $1.50 | $1.50 | 476,200 | — | — |
| 2025-06-11 | $1.50 | $1.50 | 1,670,900 | — | — |
| 2025-06-10 | $1.78 | $1.78 | 6,488,000 | — | — |
| 2025-06-09 | $2.41 | $2.41 | 94,402,500 | — | — |
| 2025-06-06 | $0.60 | $0.60 | 4,370,400 | — | — |
| 2025-06-05 | $1.06 | $1.06 | 859,600 | — | — |
| 2025-06-04 | $1.60 | $1.60 | 196,000 | — | — |
| 2025-06-03 | $2.02 | $2.02 | 6,700 | — | — |
| 2025-06-02 | $1.98 | $1.98 | 10,500 | — | — |
| 2025-05-30 | $1.96 | $1.96 | 48,300 | — | — |
| 2025-05-29 | $2.07 | $2.07 | 38,400 | — | — |
| 2025-05-28 | $2.10 | $2.10 | 24,500 | — | — |
| 2025-05-27 | $2.11 | $2.11 | 30,800 | — | — |
| 2025-05-23 | $2.09 | $2.09 | 85,000 | — | — |
| 2025-05-22 | $2.14 | $2.14 | 158,500 | — | — |
| 2025-05-21 | $2.04 | $2.04 | 291,500 | — | — |
| 2025-05-20 | $2.21 | $2.21 | 430,000 | — | — |
| 2025-05-19 | $2.09 | $2.09 | 4,294,700 | — | — |
| 2025-05-16 | $1.50 | $1.50 | 498,000 | — | — |
| 2025-05-15 | $2.12 | $2.12 | 1,379,800 | — | — |
| 2025-05-14 | $2.25 | $2.25 | 146,900 | — | — |
| 2025-05-13 | $2.68 | $2.68 | 33,700 | — | — |
| 2025-05-12 | $2.74 | $2.74 | 54,400 | — | — |
| 2025-05-09 | $3.05 | $3.05 | 62,000 | — | — |
| 2025-05-08 | $2.82 | $2.82 | 78,700 | — | — |
| 2025-05-07 | $3.02 | $3.02 | 122,800 | — | — |
| 2025-05-06 | $3.24 | $3.24 | 90,000 | — | — |
| 2025-05-05 | $3.39 | $3.39 | 338,300 | — | — |
| 2025-05-02 | $3.24 | $3.24 | 509,300 | — | — |
| 2025-05-01 | $2.97 | $2.97 | 835,100 | — | — |
| 2025-04-30 | $3.32 | $3.32 | 8,988,800 | — | — |
| 2025-04-29 | $3.03 | $3.03 | 75,360,100 | — | — |
| 2025-04-28 | $2.03 | $2.03 | 63,400 | — | — |
| 2025-04-25 | $2.11 | $2.11 | 47,100 | — | — |
| 2025-04-24 | $2.11 | $2.11 | 35,900 | — | — |
| 2025-04-23 | $2.04 | $2.04 | 106,800 | — | — |
| 2025-04-22 | $2.18 | $2.18 | 599,700 | — | — |
| 2025-04-21 | $3.60 | $3.60 | 403,400 | — | — |
| 2025-04-17 | $2.96 | $2.96 | 6,395,600 | — | — |
| 2025-04-16 | $1.92 | $1.92 | 3,900 | — | — |
| 2025-04-15 | $2.07 | $2.07 | 4,700 | — | — |
| 2025-04-14 | $1.96 | $1.96 | 53,500 | — | — |
| 2025-04-11 | $1.91 | $1.91 | 110,000 | — | — |
| 2025-04-10 | $1.90 | $1.90 | 59,200 | — | — |
| 2025-04-09 | $1.94 | $1.94 | 71,900 | — | — |
| 2025-04-08 | $2.01 | $2.01 | 103,500 | — | — |
| 2025-04-07 | $2.10 | $2.10 | 9,100 | — | — |
| 2025-04-04 | $2.26 | $2.26 | 23,000 | — | — |
| 2025-04-03 | $2.42 | $2.42 | 74,900 | — | — |
| 2025-04-02 | $2.23 | $2.23 | 19,100 | — | — |
| 2025-04-01 | $2.22 | $2.22 | 4,300 | — | — |
| 2025-03-31 | $2.24 | $2.24 | 14,800 | — | — |
| 2025-03-28 | $2.34 | $2.34 | 5,700 | — | — |
| 2025-03-27 | $2.29 | $2.29 | 4,200 | — | — |
| 2025-03-26 | $2.30 | $2.30 | 24,500 | — | — |
| 2025-03-25 | $2.59 | $2.59 | 3,700 | — | — |
| 2025-03-24 | $2.50 | $2.50 | 14,300 | — | — |
| 2025-03-21 | $2.49 | $2.49 | 4,000 | — | — |
| 2025-03-20 | $2.61 | $2.61 | 9,100 | — | — |
| 2025-03-19 | $2.36 | $2.36 | 6,600 | — | — |
| 2025-03-18 | $2.42 | $2.42 | 19,500 | — | — |
| 2025-03-17 | $2.25 | $2.25 | 9,100 | — | — |
| 2025-03-14 | $2.10 | $2.10 | 8,600 | — | — |
| 2025-03-13 | $2.34 | $2.34 | 30,200 | — | — |
| 2025-03-12 | $2.28 | $2.28 | 7,600 | — | — |
| 2025-03-11 | $2.25 | $2.25 | 25,500 | — | — |
| 2025-03-10 | $2.50 | $2.50 | 35,500 | — | — |
| 2025-03-07 | $0.26 | $0.26 | 312,200 | — | — |
| 2025-03-06 | $0.25 | $0.25 | 638,100 | — | — |
| 2025-03-05 | $0.33 | $0.33 | 43,900 | — | — |
| 2025-03-04 | $0.33 | $0.33 | 79,200 | — | — |
| 2025-03-03 | $0.35 | $0.35 | 33,700 | — | — |
| 2025-02-28 | $0.34 | $0.34 | 44,700 | — | — |
| 2025-02-27 | $0.34 | $0.34 | 308,600 | — | — |
| 2025-02-26 | $0.33 | $0.33 | 16,000 | — | — |
| 2025-02-25 | $0.33 | $0.33 | 92,900 | — | — |
| 2025-02-24 | $0.34 | $0.34 | 46,800 | — | — |
| 2025-02-21 | $0.35 | $0.35 | 56,800 | — | — |
| 2025-02-20 | $0.35 | $0.35 | 58,200 | — | — |
| 2025-02-19 | $0.35 | $0.35 | 62,200 | — | — |
| 2025-02-18 | $0.36 | $0.36 | 198,000 | — | — |
| 2025-02-14 | $0.38 | $0.38 | 1,333,600 | — | — |
| 2025-02-13 | $0.37 | $0.37 | 72,000 | — | — |
| 2025-02-12 | $0.38 | $0.38 | 120,000 | — | — |
| 2025-02-11 | $0.36 | $0.36 | 94,300 | — | — |
| 2025-02-10 | $0.34 | $0.34 | 56,700 | — | — |
| 2025-02-07 | $0.34 | $0.34 | 32,500 | — | — |
| 2025-02-06 | $0.37 | $0.37 | 17,900 | — | — |
| 2025-02-05 | $0.36 | $0.36 | 36,600 | — | — |
| 2025-02-04 | $0.38 | $0.38 | 74,400 | — | — |
| 2025-02-03 | $0.35 | $0.35 | 91,900 | — | — |
| 2025-01-31 | $0.36 | $0.36 | 34,900 | — | — |
| 2025-01-30 | $0.35 | $0.35 | 57,000 | — | — |
| 2025-01-29 | $0.37 | $0.37 | 56,400 | — | — |
| 2025-01-28 | $0.36 | $0.36 | 51,200 | — | — |
| 2025-01-27 | $0.35 | $0.35 | 86,500 | — | — |
| 2025-01-24 | $0.36 | $0.36 | 267,700 | — | — |
| 2025-01-23 | $0.34 | $0.34 | 86,300 | — | — |
| 2025-01-22 | $0.35 | $0.35 | 131,800 | — | — |
| 2025-01-21 | $0.34 | $0.34 | 56,800 | — | — |
| 2025-01-17 | $0.34 | $0.34 | 72,900 | — | — |
| 2025-01-16 | $0.33 | $0.33 | 107,100 | — | — |
| 2025-01-15 | $0.33 | $0.33 | 180,000 | — | — |
| 2025-01-14 | $0.34 | $0.34 | 163,300 | — | — |
| 2025-01-13 | $0.36 | $0.36 | 443,100 | — | — |
| 2025-01-10 | $0.42 | $0.42 | 412,900 | — | — |
| 2025-01-08 | $0.41 | $0.41 | 667,800 | — | — |
| 2025-01-07 | $0.42 | $0.42 | 321,200 | — | — |
| 2025-01-06 | $0.45 | $0.45 | 404,700 | — | — |
| 2025-01-03 | $0.51 | $0.51 | 1,137,300 | — | — |
| 2025-01-02 | $0.40 | $0.40 | 165,300 | — | — |