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
- 2020-06-03 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 | $1.22 | $1.22 | 1,049,100 | — | — |
| 2025-12-30 | $1.21 | $1.21 | 1,011,500 | — | — |
| 2025-12-29 | $1.23 | $1.23 | 1,105,900 | — | — |
| 2025-12-26 | $1.21 | $1.21 | 511,400 | — | — |
| 2025-12-24 | $1.23 | $1.23 | 267,100 | — | — |
| 2025-12-23 | $1.21 | $1.21 | 537,100 | — | — |
| 2025-12-22 | $1.24 | $1.24 | 577,300 | — | — |
| 2025-12-19 | $1.23 | $1.23 | 1,119,200 | — | — |
| 2025-12-18 | $1.21 | $1.21 | 835,600 | — | — |
| 2025-12-17 | $1.22 | $1.22 | 965,100 | — | — |
| 2025-12-16 | $1.25 | $1.25 | 745,000 | — | — |
| 2025-12-15 | $1.24 | $1.24 | 1,310,100 | — | — |
| 2025-12-12 | $1.23 | $1.23 | 1,568,500 | — | — |
| 2025-12-11 | $1.32 | $1.32 | 729,900 | — | — |
| 2025-12-10 | $1.28 | $1.28 | 1,042,200 | — | — |
| 2025-12-09 | $1.26 | $1.26 | 1,186,400 | — | — |
| 2025-12-08 | $1.28 | $1.28 | 2,279,400 | — | — |
| 2025-12-05 | $1.21 | $1.21 | 4,098,600 | — | — |
| 2025-12-04 | $1.31 | $1.31 | 15,679,700 | — | — |
| 2025-12-03 | $1.54 | $1.54 | 598,600 | — | — |
| 2025-12-02 | $1.49 | $1.49 | 1,315,800 | — | — |
| 2025-12-01 | $1.53 | $1.53 | 641,800 | — | — |
| 2025-11-28 | $1.61 | $1.61 | 1,000,700 | — | — |
| 2025-11-26 | $1.58 | $1.58 | 969,600 | — | — |
| 2025-11-25 | $1.57 | $1.57 | 522,600 | — | — |
| 2025-11-24 | $1.57 | $1.57 | 384,400 | — | — |
| 2025-11-21 | $1.55 | $1.55 | 318,200 | — | — |
| 2025-11-20 | $1.56 | $1.56 | 1,686,100 | — | — |
| 2025-11-19 | $1.50 | $1.50 | 1,266,000 | — | — |
| 2025-11-18 | $1.57 | $1.57 | 1,285,500 | — | — |
| 2025-11-17 | $1.65 | $1.65 | 493,100 | — | — |
| 2025-11-14 | $1.68 | $1.68 | 499,100 | — | — |
| 2025-11-13 | $1.72 | $1.72 | 434,800 | — | — |
| 2025-11-12 | $1.80 | $1.80 | 1,162,900 | — | — |
| 2025-11-11 | $1.67 | $1.67 | 392,300 | — | — |
| 2025-11-10 | $1.62 | $1.62 | 481,800 | — | — |
| 2025-11-07 | $1.60 | $1.60 | 1,011,100 | — | — |
| 2025-11-06 | $1.53 | $1.53 | 1,155,200 | — | — |
| 2025-11-05 | $1.64 | $1.64 | 1,206,000 | — | — |
| 2025-11-04 | $1.61 | $1.61 | 442,300 | — | — |
| 2025-11-03 | $1.67 | $1.67 | 293,500 | — | — |
| 2025-10-31 | $1.68 | $1.68 | 530,800 | — | — |
| 2025-10-30 | $1.64 | $1.64 | 310,000 | — | — |
| 2025-10-29 | $1.74 | $1.74 | 596,100 | — | — |
| 2025-10-28 | $1.78 | $1.78 | 628,400 | — | — |
| 2025-10-27 | $1.80 | $1.80 | 1,090,300 | — | — |
| 2025-10-24 | $1.81 | $1.81 | 1,141,200 | — | — |
| 2025-10-23 | $1.75 | $1.75 | 913,300 | — | — |
| 2025-10-22 | $1.81 | $1.81 | 1,392,800 | — | — |
| 2025-10-21 | $1.87 | $1.87 | 4,679,200 | — | — |
| 2025-10-20 | $1.64 | $1.64 | 468,100 | — | — |
| 2025-10-17 | $1.57 | $1.57 | 378,400 | — | — |
| 2025-10-16 | $1.65 | $1.65 | 1,267,400 | — | — |
| 2025-10-15 | $1.57 | $1.57 | 460,500 | — | — |
| 2025-10-14 | $1.51 | $1.51 | 805,400 | — | — |
| 2025-10-13 | $1.49 | $1.49 | 696,200 | — | — |
| 2025-10-10 | $1.47 | $1.47 | 1,183,900 | — | — |
| 2025-10-09 | $1.54 | $1.54 | 287,800 | — | — |
| 2025-10-08 | $1.53 | $1.53 | 2,946,100 | — | — |
| 2025-10-07 | $1.48 | $1.48 | 554,200 | — | — |
| 2025-10-06 | $1.49 | $1.49 | 441,300 | — | — |
| 2025-10-03 | $1.52 | $1.52 | 294,500 | — | — |
| 2025-10-02 | $1.50 | $1.50 | 510,400 | — | — |
| 2025-10-01 | $1.45 | $1.45 | 382,000 | — | — |
| 2025-09-30 | $1.48 | $1.48 | 144,100 | — | — |
| 2025-09-29 | $1.49 | $1.49 | 382,000 | — | — |
| 2025-09-26 | $1.52 | $1.52 | 369,100 | — | — |
| 2025-09-25 | $1.44 | $1.44 | 359,200 | — | — |
| 2025-09-24 | $1.46 | $1.46 | 181,800 | — | — |
| 2025-09-23 | $1.46 | $1.46 | 310,800 | — | — |
| 2025-09-22 | $1.50 | $1.50 | 222,000 | — | — |
| 2025-09-19 | $1.43 | $1.43 | 987,100 | — | — |
| 2025-09-18 | $1.49 | $1.49 | 436,600 | — | — |
| 2025-09-17 | $1.46 | $1.46 | 534,800 | — | — |
| 2025-09-16 | $1.53 | $1.53 | 197,100 | — | — |
| 2025-09-15 | $1.53 | $1.53 | 530,400 | — | — |
| 2025-09-12 | $1.59 | $1.59 | 480,300 | — | — |
| 2025-09-11 | $1.65 | $1.65 | 290,500 | — | — |
| 2025-09-10 | $1.69 | $1.69 | 351,600 | — | — |
| 2025-09-09 | $1.75 | $1.75 | 496,500 | — | — |
| 2025-09-08 | $1.73 | $1.73 | 950,100 | — | — |
| 2025-09-05 | $1.86 | $1.86 | 3,426,000 | — | — |
| 2025-09-04 | $1.63 | $1.63 | 228,300 | — | — |
| 2025-09-03 | $1.71 | $1.71 | 749,100 | — | — |
| 2025-09-02 | $1.68 | $1.68 | 392,800 | — | — |
| 2025-08-29 | $1.64 | $1.64 | 517,800 | — | — |
| 2025-08-28 | $1.62 | $1.62 | 631,700 | — | — |
| 2025-08-27 | $1.69 | $1.69 | 619,400 | — | — |
| 2025-08-26 | $1.62 | $1.62 | 726,000 | — | — |
| 2025-08-25 | $1.49 | $1.49 | 1,107,200 | — | — |
| 2025-08-22 | $1.45 | $1.45 | 620,500 | — | — |
| 2025-08-21 | $1.45 | $1.45 | 592,700 | — | — |
| 2025-08-20 | $1.43 | $1.43 | 815,200 | — | — |
| 2025-08-19 | $1.47 | $1.47 | 848,000 | — | — |
| 2025-08-18 | $1.57 | $1.57 | 520,100 | — | — |
| 2025-08-15 | $1.55 | $1.55 | 1,083,200 | — | — |
| 2025-08-14 | $1.58 | $1.58 | 2,729,700 | — | — |
| 2025-08-13 | $1.60 | $1.60 | 2,378,100 | — | — |
| 2025-08-12 | $1.68 | $1.68 | 849,800 | — | — |
| 2025-08-11 | $1.70 | $1.70 | 1,091,500 | — | — |
| 2025-08-08 | $1.66 | $1.66 | 813,200 | — | — |
| 2025-08-07 | $1.68 | $1.68 | 566,200 | — | — |
| 2025-08-06 | $1.69 | $1.69 | 984,700 | — | — |
| 2025-08-05 | $1.73 | $1.73 | 797,300 | — | — |
| 2025-08-04 | $1.70 | $1.70 | 1,404,500 | — | — |
| 2025-08-01 | $1.58 | $1.58 | 1,475,800 | — | — |
| 2025-07-31 | $1.46 | $1.46 | 731,300 | — | — |
| 2025-07-30 | $1.52 | $1.52 | 577,300 | — | — |
| 2025-07-29 | $1.46 | $1.46 | 405,000 | — | — |
| 2025-07-28 | $1.59 | $1.59 | 1,080,400 | — | — |
| 2025-07-25 | $1.57 | $1.57 | 560,500 | — | — |
| 2025-07-24 | $1.59 | $1.59 | 1,013,500 | — | — |
| 2025-07-23 | $1.58 | $1.58 | 1,676,700 | — | — |
| 2025-07-22 | $1.57 | $1.57 | 2,095,300 | — | — |
| 2025-07-21 | $1.45 | $1.45 | 880,700 | — | — |
| 2025-07-18 | $1.43 | $1.43 | 1,171,600 | — | — |
| 2025-07-17 | $1.42 | $1.42 | 1,852,600 | — | — |
| 2025-07-16 | $1.34 | $1.34 | 1,515,200 | — | — |
| 2025-07-15 | $1.39 | $1.39 | 835,100 | — | — |
| 2025-07-14 | $1.45 | $1.45 | 670,300 | — | — |
| 2025-07-11 | $1.41 | $1.41 | 581,400 | — | — |
| 2025-07-10 | $1.40 | $1.40 | 845,600 | — | — |
| 2025-07-09 | $1.36 | $1.36 | 3,212,200 | — | — |
| 2025-07-08 | $1.19 | $1.19 | 1,489,700 | — | — |
| 2025-07-07 | $1.18 | $1.18 | 962,800 | — | — |
| 2025-07-03 | $1.26 | $1.26 | 1,121,000 | — | — |
| 2025-07-02 | $1.20 | $1.20 | 1,203,000 | — | — |
| 2025-07-01 | $1.17 | $1.17 | 1,440,200 | — | — |
| 2025-06-30 | $1.16 | $1.16 | 3,103,800 | — | — |
| 2025-06-27 | $1.25 | $1.25 | 11,039,900 | — | — |
| 2025-06-26 | $1.30 | $1.30 | 1,073,600 | — | — |
| 2025-06-25 | $1.38 | $1.38 | 1,204,300 | — | — |
| 2025-06-24 | $1.30 | $1.30 | 570,000 | — | — |
| 2025-06-23 | $1.25 | $1.25 | 722,700 | — | — |
| 2025-06-20 | $1.28 | $1.28 | 1,198,300 | — | — |
| 2025-06-18 | $1.31 | $1.31 | 648,700 | — | — |
| 2025-06-17 | $1.31 | $1.31 | 729,800 | — | — |
| 2025-06-16 | $1.36 | $1.36 | 684,000 | — | — |
| 2025-06-13 | $1.38 | $1.38 | 561,200 | — | — |
| 2025-06-12 | $1.47 | $1.47 | 405,000 | — | — |
| 2025-06-11 | $1.46 | $1.46 | 584,000 | — | — |
| 2025-06-10 | $1.54 | $1.54 | 646,500 | — | — |
| 2025-06-09 | $1.60 | $1.60 | 810,300 | — | — |
| 2025-06-06 | $1.63 | $1.63 | 956,800 | — | — |
| 2025-06-05 | $1.61 | $1.61 | 947,800 | — | — |
| 2025-06-04 | $1.66 | $1.66 | 1,302,400 | — | — |
| 2025-06-03 | $1.60 | $1.60 | 1,578,800 | — | — |
| 2025-06-02 | $1.44 | $1.44 | 1,306,600 | — | — |
| 2025-05-30 | $1.35 | $1.35 | 2,667,100 | — | — |
| 2025-05-29 | $1.37 | $1.37 | 869,400 | — | — |
| 2025-05-28 | $1.35 | $1.35 | 1,009,500 | — | — |
| 2025-05-27 | $1.28 | $1.28 | 885,300 | — | — |
| 2025-05-23 | $1.29 | $1.29 | 512,000 | — | — |
| 2025-05-22 | $1.34 | $1.34 | 712,300 | — | — |
| 2025-05-21 | $1.33 | $1.33 | 872,200 | — | — |
| 2025-05-20 | $1.37 | $1.37 | 3,009,100 | — | — |
| 2025-05-19 | $1.35 | $1.35 | 1,596,600 | — | — |
| 2025-05-16 | $1.38 | $1.38 | 1,201,500 | — | — |
| 2025-05-15 | $1.37 | $1.37 | 419,900 | — | — |
| 2025-05-14 | $1.36 | $1.36 | 590,700 | — | — |
| 2025-05-13 | $1.38 | $1.38 | 1,165,000 | — | — |
| 2025-05-12 | $1.47 | $1.47 | 753,800 | — | — |
| 2025-05-09 | $1.41 | $1.41 | 551,700 | — | — |
| 2025-05-08 | $1.46 | $1.46 | 841,600 | — | — |
| 2025-05-07 | $1.43 | $1.43 | 711,800 | — | — |
| 2025-05-06 | $1.43 | $1.43 | 627,200 | — | — |
| 2025-05-05 | $1.59 | $1.59 | 435,200 | — | — |
| 2025-05-02 | $1.69 | $1.69 | 763,800 | — | — |
| 2025-05-01 | $1.62 | $1.62 | 735,800 | — | — |
| 2025-04-30 | $1.59 | $1.59 | 843,300 | — | — |
| 2025-04-29 | $1.48 | $1.48 | 582,400 | — | — |
| 2025-04-28 | $1.47 | $1.47 | 473,000 | — | — |
| 2025-04-25 | $1.46 | $1.46 | 653,200 | — | — |
| 2025-04-24 | $1.57 | $1.57 | 408,900 | — | — |
| 2025-04-23 | $1.54 | $1.54 | 806,400 | — | — |
| 2025-04-22 | $1.50 | $1.50 | 658,700 | — | — |
| 2025-04-21 | $1.48 | $1.48 | 1,014,700 | — | — |
| 2025-04-17 | $1.46 | $1.46 | 758,200 | — | — |
| 2025-04-16 | $1.44 | $1.44 | 565,100 | — | — |
| 2025-04-15 | $1.46 | $1.46 | 975,900 | — | — |
| 2025-04-14 | $1.42 | $1.42 | 1,241,300 | — | — |
| 2025-04-11 | $1.34 | $1.34 | 1,043,700 | — | — |
| 2025-04-10 | $1.26 | $1.26 | 783,900 | — | — |
| 2025-04-09 | $1.31 | $1.31 | 1,563,900 | — | — |
| 2025-04-08 | $1.23 | $1.23 | 975,900 | — | — |
| 2025-04-07 | $1.25 | $1.25 | 1,676,900 | — | — |
| 2025-04-04 | $1.34 | $1.34 | 1,412,100 | — | — |
| 2025-04-03 | $1.31 | $1.31 | 1,112,100 | — | — |
| 2025-04-02 | $1.41 | $1.41 | 1,092,000 | — | — |
| 2025-04-01 | $1.37 | $1.37 | 3,093,200 | — | — |
| 2025-03-31 | $1.35 | $1.35 | 1,600,600 | — | — |
| 2025-03-28 | $1.47 | $1.47 | 819,500 | — | — |
| 2025-03-27 | $1.51 | $1.51 | 1,383,900 | — | — |
| 2025-03-26 | $1.47 | $1.47 | 1,471,500 | — | — |
| 2025-03-25 | $1.49 | $1.49 | 2,004,000 | — | — |
| 2025-03-24 | $1.59 | $1.59 | 1,443,700 | — | — |
| 2025-03-21 | $1.55 | $1.55 | 3,910,400 | — | — |
| 2025-03-20 | $1.58 | $1.58 | 771,400 | — | — |
| 2025-03-19 | $1.62 | $1.62 | 2,829,300 | — | — |
| 2025-03-18 | $1.69 | $1.69 | 3,003,400 | — | — |
| 2025-03-17 | $1.70 | $1.70 | 3,212,800 | — | — |
| 2025-03-14 | $1.54 | $1.54 | 1,338,600 | — | — |
| 2025-03-13 | $1.52 | $1.52 | 1,111,500 | — | — |
| 2025-03-12 | $1.58 | $1.58 | 1,287,700 | — | — |
| 2025-03-11 | $1.57 | $1.57 | 2,249,100 | — | — |
| 2025-03-10 | $1.43 | $1.43 | 2,123,400 | — | — |
| 2025-03-07 | $1.62 | $1.62 | 1,636,200 | — | — |
| 2025-03-06 | $1.58 | $1.58 | 1,899,400 | — | — |
| 2025-03-05 | $1.52 | $1.52 | 8,310,300 | — | — |
| 2025-03-04 | $1.35 | $1.35 | 7,489,100 | — | — |
| 2025-03-03 | $1.38 | $1.38 | 19,506,600 | — | — |
| 2025-02-28 | $3.44 | $3.44 | 3,924,100 | — | — |
| 2025-02-27 | $3.26 | $3.26 | 2,855,200 | — | — |
| 2025-02-26 | $3.12 | $3.12 | 2,173,200 | — | — |
| 2025-02-25 | $3.17 | $3.17 | 3,138,800 | — | — |
| 2025-02-24 | $3.03 | $3.03 | 1,581,800 | — | — |
| 2025-02-21 | $3.08 | $3.08 | 2,091,200 | — | — |
| 2025-02-20 | $3.01 | $3.01 | 3,634,300 | — | — |
| 2025-02-19 | $3.00 | $3.00 | 2,560,800 | — | — |
| 2025-02-18 | $2.98 | $2.98 | 1,714,500 | — | — |
| 2025-02-14 | $3.04 | $3.04 | 3,588,100 | — | — |
| 2025-02-13 | $3.29 | $3.29 | 15,009,500 | — | — |
| 2025-02-12 | $2.72 | $2.72 | 3,503,000 | — | — |
| 2025-02-11 | $2.61 | $2.61 | 5,299,300 | — | — |
| 2025-02-10 | $3.07 | $3.07 | 20,039,400 | — | — |
| 2025-02-07 | $7.79 | $7.79 | 6,437,200 | — | — |
| 2025-02-06 | $11.95 | $11.95 | 356,800 | — | — |
| 2025-02-05 | $12.55 | $12.55 | 565,100 | — | — |
| 2025-02-04 | $11.37 | $11.37 | 319,200 | — | — |
| 2025-02-03 | $11.18 | $11.18 | 641,200 | — | — |
| 2025-01-31 | $10.75 | $10.75 | 529,500 | — | — |
| 2025-01-30 | $10.66 | $10.66 | 488,000 | — | — |
| 2025-01-29 | $10.74 | $10.74 | 410,000 | — | — |
| 2025-01-28 | $10.91 | $10.91 | 545,000 | — | — |
| 2025-01-27 | $11.00 | $11.00 | 677,800 | — | — |
| 2025-01-24 | $10.92 | $10.92 | 434,500 | — | — |
| 2025-01-23 | $11.14 | $11.14 | 818,500 | — | — |
| 2025-01-22 | $10.92 | $10.92 | 700,800 | — | — |
| 2025-01-21 | $11.07 | $11.07 | 681,600 | — | — |
| 2025-01-17 | $11.21 | $11.21 | 672,600 | — | — |
| 2025-01-16 | $11.60 | $11.60 | 415,700 | — | — |
| 2025-01-15 | $12.63 | $12.63 | 533,900 | — | — |
| 2025-01-14 | $11.24 | $11.24 | 380,000 | — | — |
| 2025-01-13 | $11.77 | $11.77 | 405,700 | — | — |
| 2025-01-10 | $12.01 | $12.01 | 350,400 | — | — |
| 2025-01-08 | $12.61 | $12.61 | 213,900 | — | — |
| 2025-01-07 | $13.27 | $13.27 | 371,700 | — | — |
| 2025-01-06 | $13.18 | $13.18 | 351,200 | — | — |
| 2025-01-03 | $13.53 | $13.53 | 459,900 | — | — |
| 2025-01-02 | $13.28 | $13.28 | 377,000 | — | — |