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
- 2017-05-05 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 | $1.63 | $1.63 | 908,600 | — | — |
| 2025-12-30 | $1.63 | $1.63 | 791,400 | — | — |
| 2025-12-29 | $1.65 | $1.65 | 1,272,400 | — | — |
| 2025-12-26 | $1.78 | $1.78 | 857,000 | — | — |
| 2025-12-24 | $1.78 | $1.78 | 1,102,100 | — | — |
| 2025-12-23 | $1.81 | $1.81 | 2,374,400 | — | — |
| 2025-12-22 | $1.79 | $1.79 | 4,809,200 | — | — |
| 2025-12-19 | $1.47 | $1.47 | 1,936,200 | — | — |
| 2025-12-18 | $1.34 | $1.34 | 2,868,900 | — | — |
| 2025-12-17 | $1.48 | $1.48 | 846,100 | — | — |
| 2025-12-16 | $1.55 | $1.55 | 757,700 | — | — |
| 2025-12-15 | $1.56 | $1.56 | 1,007,200 | — | — |
| 2025-12-12 | $1.64 | $1.64 | 886,100 | — | — |
| 2025-12-11 | $1.65 | $1.65 | 1,416,800 | — | — |
| 2025-12-10 | $1.62 | $1.62 | 1,412,700 | — | — |
| 2025-12-09 | $1.57 | $1.57 | 1,603,900 | — | — |
| 2025-12-08 | $1.58 | $1.58 | 1,670,800 | — | — |
| 2025-12-05 | $1.67 | $1.67 | 1,408,300 | — | — |
| 2025-12-04 | $1.62 | $1.62 | 1,476,200 | — | — |
| 2025-12-03 | $1.58 | $1.58 | 1,651,800 | — | — |
| 2025-12-02 | $1.56 | $1.56 | 1,486,100 | — | — |
| 2025-12-01 | $1.80 | $1.80 | 3,215,900 | — | — |
| 2025-11-28 | $1.78 | $1.78 | 3,183,700 | — | — |
| 2025-11-26 | $1.63 | $1.63 | 3,218,500 | — | — |
| 2025-11-25 | $1.50 | $1.50 | 1,862,700 | — | — |
| 2025-11-24 | $1.49 | $1.49 | 3,030,700 | — | — |
| 2025-11-21 | $1.40 | $1.40 | 1,304,200 | — | — |
| 2025-11-20 | $1.22 | $1.22 | 1,122,500 | — | — |
| 2025-11-19 | $1.28 | $1.28 | 692,700 | — | — |
| 2025-11-18 | $1.32 | $1.32 | 1,184,700 | — | — |
| 2025-11-17 | $1.30 | $1.30 | 1,892,600 | — | — |
| 2025-11-14 | $1.31 | $1.31 | 1,098,300 | — | — |
| 2025-11-13 | $1.20 | $1.20 | 1,360,700 | — | — |
| 2025-11-12 | $1.32 | $1.32 | 1,598,200 | — | — |
| 2025-11-11 | $1.35 | $1.35 | 688,100 | — | — |
| 2025-11-10 | $1.35 | $1.35 | 973,400 | — | — |
| 2025-11-07 | $1.32 | $1.32 | 1,529,200 | — | — |
| 2025-11-06 | $1.33 | $1.33 | 1,687,500 | — | — |
| 2025-11-05 | $1.33 | $1.33 | 1,102,200 | — | — |
| 2025-11-04 | $1.33 | $1.33 | 1,366,100 | — | — |
| 2025-11-03 | $1.38 | $1.38 | 1,928,300 | — | — |
| 2025-10-31 | $1.39 | $1.39 | 1,705,000 | — | — |
| 2025-10-30 | $1.37 | $1.37 | 2,189,500 | — | — |
| 2025-10-29 | $1.45 | $1.45 | 1,137,500 | — | — |
| 2025-10-28 | $1.49 | $1.49 | 3,079,700 | — | — |
| 2025-10-27 | $1.60 | $1.60 | 1,319,900 | — | — |
| 2025-10-24 | $1.63 | $1.63 | 1,429,500 | — | — |
| 2025-10-23 | $1.56 | $1.56 | 585,600 | — | — |
| 2025-10-22 | $1.61 | $1.61 | 1,318,700 | — | — |
| 2025-10-21 | $1.60 | $1.60 | 1,267,800 | — | — |
| 2025-10-20 | $1.65 | $1.65 | 1,955,800 | — | — |
| 2025-10-17 | $1.48 | $1.48 | 2,061,900 | — | — |
| 2025-10-16 | $1.57 | $1.57 | 1,951,900 | — | — |
| 2025-10-15 | $1.65 | $1.65 | 1,667,600 | — | — |
| 2025-10-14 | $1.75 | $1.75 | 2,512,200 | — | — |
| 2025-10-13 | $1.58 | $1.58 | 2,001,600 | — | — |
| 2025-10-10 | $1.67 | $1.67 | 3,995,300 | — | — |
| 2025-10-09 | $1.74 | $1.74 | 5,095,000 | — | — |
| 2025-10-08 | $1.58 | $1.58 | 2,251,800 | — | — |
| 2025-10-07 | $1.67 | $1.67 | 3,989,400 | — | — |
| 2025-10-06 | $1.79 | $1.79 | 4,884,800 | — | — |
| 2025-10-03 | $1.84 | $1.84 | 55,918,300 | — | — |
| 2025-10-02 | $1.64 | $1.64 | 3,050,300 | — | — |
| 2025-10-01 | $1.37 | $1.37 | 1,505,600 | — | — |
| 2025-09-30 | $1.30 | $1.30 | 3,181,000 | — | — |
| 2025-09-29 | $1.40 | $1.40 | 5,609,700 | — | — |
| 2025-09-26 | $1.73 | $1.73 | 6,529,000 | — | — |
| 2025-09-25 | $1.41 | $1.41 | 2,406,600 | — | — |
| 2025-09-24 | $1.40 | $1.40 | 3,070,700 | — | — |
| 2025-09-23 | $1.26 | $1.26 | 1,163,500 | — | — |
| 2025-09-22 | $1.29 | $1.29 | 1,343,600 | — | — |
| 2025-09-19 | $1.21 | $1.21 | 1,000,700 | — | — |
| 2025-09-18 | $1.22 | $1.22 | 1,076,600 | — | — |
| 2025-09-17 | $1.16 | $1.16 | 937,000 | — | — |
| 2025-09-16 | $1.14 | $1.14 | 2,788,300 | — | — |
| 2025-09-15 | $1.28 | $1.28 | 876,100 | — | — |
| 2025-09-12 | $1.26 | $1.26 | 618,100 | — | — |
| 2025-09-11 | $1.25 | $1.25 | 1,176,400 | — | — |
| 2025-09-10 | $1.25 | $1.25 | 1,733,200 | — | — |
| 2025-09-09 | $1.24 | $1.24 | 1,333,500 | — | — |
| 2025-09-08 | $1.24 | $1.24 | 1,888,000 | — | — |
| 2025-09-05 | $1.23 | $1.23 | 1,488,900 | — | — |
| 2025-09-04 | $1.29 | $1.29 | 1,196,300 | — | — |
| 2025-09-03 | $1.33 | $1.33 | 1,178,800 | — | — |
| 2025-09-02 | $1.23 | $1.23 | 1,041,600 | — | — |
| 2025-08-29 | $1.28 | $1.28 | 1,874,600 | — | — |
| 2025-08-28 | $1.25 | $1.25 | 1,197,700 | — | — |
| 2025-08-27 | $1.26 | $1.26 | 2,732,100 | — | — |
| 2025-08-26 | $1.22 | $1.22 | 2,719,200 | — | — |
| 2025-08-25 | $1.14 | $1.14 | 2,831,000 | — | — |
| 2025-08-22 | $1.03 | $1.03 | 1,202,300 | — | — |
| 2025-08-21 | $0.96 | $0.96 | 813,100 | — | — |
| 2025-08-20 | $0.95 | $0.95 | 526,300 | — | — |
| 2025-08-19 | $0.94 | $0.94 | 1,017,400 | — | — |
| 2025-08-18 | $0.93 | $0.93 | 1,880,200 | — | — |
| 2025-08-15 | $0.97 | $0.97 | 4,543,700 | — | — |
| 2025-08-14 | $0.84 | $0.84 | 2,651,200 | — | — |
| 2025-08-13 | $0.86 | $0.86 | 9,380,200 | — | — |
| 2025-08-12 | $0.55 | $0.55 | 389,800 | — | — |
| 2025-08-11 | $0.56 | $0.56 | 695,800 | — | — |
| 2025-08-08 | $0.52 | $0.52 | 384,600 | — | — |
| 2025-08-07 | $0.51 | $0.51 | 431,700 | — | — |
| 2025-08-06 | $0.51 | $0.51 | 340,500 | — | — |
| 2025-08-05 | $0.50 | $0.50 | 608,000 | — | — |
| 2025-08-04 | $0.50 | $0.50 | 579,800 | — | — |
| 2025-08-01 | $0.50 | $0.50 | 535,700 | — | — |
| 2025-07-31 | $0.50 | $0.50 | 805,000 | — | — |
| 2025-07-30 | $0.50 | $0.50 | 1,166,700 | — | — |
| 2025-07-29 | $0.54 | $0.54 | 1,103,600 | — | — |
| 2025-07-28 | $0.53 | $0.53 | 1,578,900 | — | — |
| 2025-07-25 | $0.62 | $0.62 | 1,083,000 | — | — |
| 2025-07-24 | $0.69 | $0.69 | 2,151,300 | — | — |
| 2025-07-23 | $0.70 | $0.70 | 1,960,700 | — | — |
| 2025-07-22 | $0.67 | $0.67 | 1,805,300 | — | — |
| 2025-07-21 | $0.61 | $0.61 | 2,825,000 | — | — |
| 2025-07-18 | $0.55 | $0.55 | 3,469,700 | — | — |
| 2025-07-17 | $0.48 | $0.48 | 24,514,600 | — | — |
| 2025-07-16 | $0.39 | $0.39 | 508,700 | — | — |
| 2025-07-15 | $0.37 | $0.37 | 811,700 | — | — |
| 2025-07-14 | $0.40 | $0.40 | 446,200 | — | — |
| 2025-07-11 | $0.41 | $0.41 | 628,500 | — | — |
| 2025-07-10 | $0.42 | $0.42 | 688,200 | — | — |
| 2025-07-09 | $0.44 | $0.44 | 1,549,800 | — | — |
| 2025-07-08 | $0.43 | $0.43 | 1,714,200 | — | — |
| 2025-07-07 | $0.37 | $0.37 | 1,639,100 | — | — |
| 2025-07-03 | $0.34 | $0.34 | 283,200 | — | — |
| 2025-07-02 | $0.33 | $0.33 | 633,700 | — | — |
| 2025-07-01 | $0.32 | $0.32 | 1,360,700 | — | — |
| 2025-06-30 | $0.33 | $0.33 | 1,327,800 | — | — |
| 2025-06-27 | $0.30 | $0.30 | 8,888,900 | — | — |
| 2025-06-26 | $0.34 | $0.34 | 1,801,200 | — | — |
| 2025-06-25 | $0.32 | $0.32 | 4,333,300 | — | — |
| 2025-06-24 | $0.30 | $0.30 | 722,000 | — | — |
| 2025-06-23 | $0.29 | $0.29 | 999,700 | — | — |
| 2025-06-20 | $0.31 | $0.31 | 497,900 | — | — |
| 2025-06-18 | $0.30 | $0.30 | 1,011,500 | — | — |
| 2025-06-17 | $0.30 | $0.30 | 779,900 | — | — |
| 2025-06-16 | $0.29 | $0.29 | 1,255,300 | — | — |
| 2025-06-13 | $0.28 | $0.28 | 1,108,900 | — | — |
| 2025-06-12 | $0.29 | $0.29 | 1,711,500 | — | — |
| 2025-06-11 | $0.32 | $0.32 | 1,300,000 | — | — |
| 2025-06-10 | $0.32 | $0.32 | 1,127,400 | — | — |
| 2025-06-09 | $0.33 | $0.33 | 1,232,300 | — | — |
| 2025-06-06 | $0.32 | $0.32 | 941,000 | — | — |
| 2025-06-05 | $0.31 | $0.31 | 868,800 | — | — |
| 2025-06-04 | $0.31 | $0.31 | 2,005,200 | — | — |
| 2025-06-03 | $0.30 | $0.30 | 1,152,400 | — | — |
| 2025-06-02 | $0.29 | $0.29 | 710,100 | — | — |
| 2025-05-30 | $0.27 | $0.27 | 795,500 | — | — |
| 2025-05-29 | $0.30 | $0.30 | 731,500 | — | — |
| 2025-05-28 | $0.29 | $0.29 | 812,100 | — | — |
| 2025-05-27 | $0.29 | $0.29 | 480,900 | — | — |
| 2025-05-23 | $0.29 | $0.29 | 526,400 | — | — |
| 2025-05-22 | $0.29 | $0.29 | 338,400 | — | — |
| 2025-05-21 | $0.29 | $0.29 | 375,500 | — | — |
| 2025-05-20 | $0.29 | $0.29 | 509,700 | — | — |
| 2025-05-19 | $0.30 | $0.30 | 404,100 | — | — |
| 2025-05-16 | $0.30 | $0.30 | 482,100 | — | — |
| 2025-05-15 | $0.31 | $0.31 | 498,400 | — | — |
| 2025-05-14 | $0.30 | $0.30 | 228,900 | — | — |
| 2025-05-13 | $0.29 | $0.29 | 478,500 | — | — |
| 2025-05-12 | $0.30 | $0.30 | 352,700 | — | — |
| 2025-05-09 | $0.29 | $0.29 | 310,600 | — | — |
| 2025-05-08 | $0.29 | $0.29 | 189,400 | — | — |
| 2025-05-07 | $0.30 | $0.30 | 378,900 | — | — |
| 2025-05-06 | $0.29 | $0.29 | 379,400 | — | — |
| 2025-05-05 | $0.31 | $0.31 | 319,000 | — | — |
| 2025-05-02 | $0.32 | $0.32 | 246,400 | — | — |
| 2025-05-01 | $0.32 | $0.32 | 320,800 | — | — |
| 2025-04-30 | $0.33 | $0.33 | 459,200 | — | — |
| 2025-04-29 | $0.34 | $0.34 | 376,600 | — | — |
| 2025-04-28 | $0.35 | $0.35 | 740,500 | — | — |
| 2025-04-25 | $0.35 | $0.35 | 635,100 | — | — |
| 2025-04-24 | $0.34 | $0.34 | 768,700 | — | — |
| 2025-04-23 | $0.33 | $0.33 | 701,400 | — | — |
| 2025-04-22 | $0.29 | $0.29 | 212,800 | — | — |
| 2025-04-21 | $0.29 | $0.29 | 197,400 | — | — |
| 2025-04-17 | $0.29 | $0.29 | 227,100 | — | — |
| 2025-04-16 | $0.27 | $0.27 | 236,500 | — | — |
| 2025-04-15 | $0.29 | $0.29 | 218,600 | — | — |
| 2025-04-14 | $0.29 | $0.29 | 339,200 | — | — |
| 2025-04-11 | $0.28 | $0.28 | 414,500 | — | — |
| 2025-04-10 | $0.26 | $0.26 | 450,500 | — | — |
| 2025-04-09 | $0.28 | $0.28 | 301,500 | — | — |
| 2025-04-08 | $0.26 | $0.26 | 350,300 | — | — |
| 2025-04-07 | $0.29 | $0.29 | 448,500 | — | — |
| 2025-04-04 | $0.28 | $0.28 | 363,800 | — | — |
| 2025-04-03 | $0.30 | $0.30 | 220,500 | — | — |
| 2025-04-02 | $0.34 | $0.34 | 168,200 | — | — |
| 2025-04-01 | $0.31 | $0.31 | 339,300 | — | — |
| 2025-03-31 | $0.31 | $0.31 | 2,527,000 | — | — |
| 2025-03-28 | $0.35 | $0.35 | 675,100 | — | — |
| 2025-03-27 | $0.38 | $0.38 | 501,100 | — | — |
| 2025-03-26 | $0.41 | $0.41 | 532,300 | — | — |
| 2025-03-25 | $0.43 | $0.43 | 314,200 | — | — |
| 2025-03-24 | $0.44 | $0.44 | 196,400 | — | — |
| 2025-03-21 | $0.43 | $0.43 | 371,500 | — | — |
| 2025-03-20 | $0.43 | $0.43 | 175,600 | — | — |
| 2025-03-19 | $0.48 | $0.48 | 413,800 | — | — |
| 2025-03-18 | $0.46 | $0.46 | 274,000 | — | — |
| 2025-03-17 | $0.47 | $0.47 | 283,100 | — | — |
| 2025-03-14 | $0.43 | $0.43 | 196,900 | — | — |
| 2025-03-13 | $0.44 | $0.44 | 277,100 | — | — |
| 2025-03-12 | $0.50 | $0.50 | 163,500 | — | — |
| 2025-03-11 | $0.49 | $0.49 | 166,200 | — | — |
| 2025-03-10 | $0.49 | $0.49 | 218,600 | — | — |
| 2025-03-07 | $0.52 | $0.52 | 172,500 | — | — |
| 2025-03-06 | $0.52 | $0.52 | 194,300 | — | — |
| 2025-03-05 | $0.50 | $0.50 | 244,400 | — | — |
| 2025-03-04 | $0.51 | $0.51 | 233,000 | — | — |
| 2025-03-03 | $0.49 | $0.49 | 374,200 | — | — |
| 2025-02-28 | $0.53 | $0.53 | 202,900 | — | — |
| 2025-02-27 | $0.53 | $0.53 | 156,300 | — | — |
| 2025-02-26 | $0.54 | $0.54 | 256,400 | — | — |
| 2025-02-25 | $0.57 | $0.57 | 580,700 | — | — |
| 2025-02-24 | $0.57 | $0.57 | 512,400 | — | — |
| 2025-02-21 | $0.62 | $0.62 | 578,100 | — | — |
| 2025-02-20 | $0.57 | $0.57 | 356,700 | — | — |
| 2025-02-19 | $0.59 | $0.59 | 277,500 | — | — |
| 2025-02-18 | $0.63 | $0.63 | 179,600 | — | — |
| 2025-02-14 | $0.64 | $0.64 | 280,600 | — | — |
| 2025-02-13 | $0.65 | $0.65 | 1,020,300 | — | — |
| 2025-02-12 | $0.62 | $0.62 | 216,300 | — | — |
| 2025-02-11 | $0.58 | $0.58 | 388,600 | — | — |
| 2025-02-10 | $0.64 | $0.64 | 285,600 | — | — |
| 2025-02-07 | $0.67 | $0.67 | 188,000 | — | — |
| 2025-02-06 | $0.70 | $0.70 | 718,700 | — | — |
| 2025-02-05 | $0.70 | $0.70 | 337,200 | — | — |
| 2025-02-04 | $0.66 | $0.66 | 384,100 | — | — |
| 2025-02-03 | $0.66 | $0.66 | 310,300 | — | — |
| 2025-01-31 | $0.66 | $0.66 | 523,300 | — | — |
| 2025-01-30 | $0.70 | $0.70 | 712,900 | — | — |
| 2025-01-29 | $0.74 | $0.74 | 2,007,800 | — | — |
| 2025-01-28 | $0.73 | $0.73 | 108,300 | — | — |
| 2025-01-27 | $0.73 | $0.73 | 230,200 | — | — |
| 2025-01-24 | $0.73 | $0.73 | 310,400 | — | — |
| 2025-01-23 | $0.71 | $0.71 | 543,000 | — | — |
| 2025-01-22 | $0.70 | $0.70 | 622,500 | — | — |
| 2025-01-21 | $0.70 | $0.70 | 605,000 | — | — |
| 2025-01-17 | $0.74 | $0.74 | 282,700 | — | — |
| 2025-01-16 | $0.73 | $0.73 | 159,300 | — | — |
| 2025-01-15 | $0.76 | $0.76 | 239,400 | — | — |
| 2025-01-14 | $0.76 | $0.76 | 278,800 | — | — |
| 2025-01-13 | $0.80 | $0.80 | 589,900 | — | — |
| 2025-01-10 | $0.82 | $0.82 | 1,929,100 | — | — |
| 2025-01-08 | $0.91 | $0.91 | 136,600 | — | — |
| 2025-01-07 | $0.96 | $0.96 | 146,700 | — | — |
| 2025-01-06 | $0.95 | $0.95 | 250,700 | — | — |
| 2025-01-03 | $0.96 | $0.96 | 175,800 | — | — |
| 2025-01-02 | $0.96 | $0.96 | 111,600 | — | — |