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
- 2024-11-22 to 2026-09-03
- 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 | $1.00 | $1.00 | 228,700 | — | — |
| 2025-12-30 | $1.00 | $1.00 | 173,200 | — | — |
| 2025-12-29 | $1.00 | $1.00 | 174,500 | — | — |
| 2025-12-26 | $0.90 | $0.90 | 262,800 | — | — |
| 2025-12-24 | $1.01 | $1.01 | 19,200 | — | — |
| 2025-12-23 | $0.98 | $0.98 | 25,700 | — | — |
| 2025-12-22 | $1.05 | $1.05 | 31,800 | — | — |
| 2025-12-19 | $1.12 | $1.12 | 22,500 | — | — |
| 2025-12-18 | $1.13 | $1.13 | 12,000 | — | — |
| 2025-12-17 | $1.03 | $1.03 | 62,400 | — | — |
| 2025-12-16 | $1.21 | $1.21 | 89,300 | — | — |
| 2025-12-15 | $1.27 | $1.27 | 556,800 | — | — |
| 2025-12-12 | $1.52 | $1.52 | 54,900 | — | — |
| 2025-12-11 | $1.32 | $1.32 | 7,800 | — | — |
| 2025-12-10 | $1.36 | $1.36 | 43,700 | — | — |
| 2025-12-09 | $1.43 | $1.43 | 21,500 | — | — |
| 2025-12-08 | $1.58 | $1.58 | 12,800 | — | — |
| 2025-12-05 | $1.59 | $1.59 | 7,000 | — | — |
| 2025-12-04 | $1.66 | $1.66 | 9,000 | — | — |
| 2025-12-03 | $1.63 | $1.63 | 9,300 | — | — |
| 2025-12-02 | $1.52 | $1.52 | 47,500 | — | — |
| 2025-12-01 | $1.40 | $1.40 | 33,400 | — | — |
| 2025-11-28 | $1.68 | $1.68 | 4,100 | — | — |
| 2025-11-26 | $1.53 | $1.53 | 57,400 | — | — |
| 2025-11-25 | $1.69 | $1.69 | 3,400 | — | — |
| 2025-11-24 | $1.72 | $1.72 | 4,300 | — | — |
| 2025-11-21 | $1.59 | $1.59 | 2,000 | — | — |
| 2025-11-20 | $1.70 | $1.70 | 55,200 | — | — |
| 2025-11-19 | $1.53 | $1.53 | 22,300 | — | — |
| 2025-11-18 | $1.33 | $1.33 | 50,800 | — | — |
| 2025-11-17 | $1.61 | $1.61 | 7,900 | — | — |
| 2025-11-14 | $1.60 | $1.60 | 53,000 | — | — |
| 2025-11-13 | $1.86 | $1.86 | 30,600 | — | — |
| 2025-11-12 | $1.88 | $1.88 | 131,200 | — | — |
| 2025-11-11 | $2.12 | $2.12 | 15,800 | — | — |
| 2025-11-10 | $1.91 | $1.91 | 76,400 | — | — |
| 2025-11-07 | $2.00 | $2.00 | 31,300 | — | — |
| 2025-11-06 | $2.10 | $2.10 | 1,500 | — | — |
| 2025-11-05 | $2.02 | $2.02 | 35,800 | — | — |
| 2025-11-04 | $2.14 | $2.14 | 4,300 | — | — |
| 2025-11-03 | $2.20 | $2.20 | 11,700 | — | — |
| 2025-10-31 | $2.31 | $2.31 | 16,700 | — | — |
| 2025-10-30 | $2.20 | $2.20 | 16,400 | — | — |
| 2025-10-29 | $2.23 | $2.23 | 24,600 | — | — |
| 2025-10-28 | $2.28 | $2.28 | 4,500 | — | — |
| 2025-10-27 | $2.29 | $2.29 | 41,400 | — | — |
| 2025-10-24 | $2.24 | $2.24 | 28,600 | — | — |
| 2025-10-23 | $2.13 | $2.13 | 51,200 | — | — |
| 2025-10-22 | $2.04 | $2.04 | 34,500 | — | — |
| 2025-10-21 | $1.94 | $1.94 | 75,000 | — | — |
| 2025-10-20 | $2.29 | $2.29 | 20,400 | — | — |
| 2025-10-17 | $2.28 | $2.28 | 17,900 | — | — |
| 2025-10-16 | $2.33 | $2.33 | 10,200 | — | — |
| 2025-10-15 | $2.40 | $2.40 | 7,700 | — | — |
| 2025-10-14 | $2.34 | $2.34 | 26,700 | — | — |
| 2025-10-13 | $2.42 | $2.42 | 27,800 | — | — |
| 2025-10-10 | $2.30 | $2.30 | 86,800 | — | — |
| 2025-10-09 | $2.69 | $2.69 | 25,800 | — | — |
| 2025-10-08 | $2.59 | $2.59 | 25,800 | — | — |
| 2025-10-07 | $2.51 | $2.51 | 25,600 | — | — |
| 2025-10-06 | $2.62 | $2.62 | 37,600 | — | — |
| 2025-10-03 | $2.66 | $2.66 | 86,600 | — | — |
| 2025-10-02 | $2.68 | $2.68 | 52,100 | — | — |
| 2025-10-01 | $2.75 | $2.75 | 14,500 | — | — |
| 2025-09-30 | $2.77 | $2.77 | 65,200 | — | — |
| 2025-09-29 | $2.64 | $2.64 | 108,500 | — | — |
| 2025-09-26 | $2.78 | $2.78 | 65,200 | — | — |
| 2025-09-25 | $2.86 | $2.86 | 209,000 | — | — |
| 2025-09-24 | $2.97 | $2.97 | 998,500 | — | — |
| 2025-09-23 | $2.83 | $2.83 | 56,500 | — | — |
| 2025-09-22 | $2.95 | $2.95 | 205,600 | — | — |
| 2025-09-19 | $2.67 | $2.67 | 75,700 | — | — |
| 2025-09-18 | $2.48 | $2.48 | 16,100 | — | — |
| 2025-09-17 | $2.43 | $2.43 | 38,500 | — | — |
| 2025-09-16 | $2.45 | $2.45 | 65,100 | — | — |
| 2025-09-15 | $2.35 | $2.35 | 30,000 | — | — |
| 2025-09-12 | $2.50 | $2.50 | 108,900 | — | — |
| 2025-09-11 | $2.44 | $2.44 | 43,900 | — | — |
| 2025-09-10 | $2.38 | $2.38 | 32,700 | — | — |
| 2025-09-09 | $2.39 | $2.39 | 91,700 | — | — |
| 2025-09-08 | $2.38 | $2.38 | 40,900 | — | — |
| 2025-09-05 | $2.38 | $2.38 | 195,300 | — | — |
| 2025-09-04 | $2.39 | $2.39 | 48,400 | — | — |
| 2025-09-03 | $2.56 | $2.56 | 257,600 | — | — |
| 2025-09-02 | $2.41 | $2.41 | 403,900 | — | — |
| 2025-08-29 | $2.09 | $2.09 | 205,700 | — | — |
| 2025-08-28 | $1.86 | $1.86 | 49,200 | — | — |
| 2025-08-27 | $1.86 | $1.86 | 28,000 | — | — |
| 2025-08-26 | $1.86 | $1.86 | 37,000 | — | — |
| 2025-08-25 | $1.90 | $1.90 | 126,500 | — | — |
| 2025-08-22 | $1.85 | $1.85 | 175,400 | — | — |
| 2025-08-21 | $1.88 | $1.88 | 651,700 | — | — |
| 2025-08-20 | $1.65 | $1.65 | 3,717,400 | — | — |
| 2025-08-19 | $1.48 | $1.48 | 63,000 | — | — |
| 2025-08-18 | $1.49 | $1.49 | 138,200 | — | — |
| 2025-08-15 | $1.48 | $1.48 | 179,900 | — | — |
| 2025-08-14 | $1.59 | $1.59 | 150,300 | — | — |
| 2025-08-13 | $2.00 | $2.00 | 99,800 | — | — |
| 2025-08-12 | $2.13 | $2.13 | 306,100 | — | — |
| 2025-08-11 | $1.66 | $1.66 | 210,600 | — | — |
| 2025-08-08 | $1.51 | $1.51 | 52,600 | — | — |
| 2025-08-07 | $1.51 | $1.51 | 158,600 | — | — |
| 2025-08-06 | $1.43 | $1.43 | 117,900 | — | — |
| 2025-08-05 | $1.43 | $1.43 | 257,000 | — | — |
| 2025-08-04 | $1.44 | $1.44 | 640,600 | — | — |
| 2025-08-01 | $1.33 | $1.33 | 9,490,500 | — | — |
| 2025-07-31 | $1.28 | $1.28 | 822,800 | — | — |
| 2025-07-30 | $2.21 | $2.21 | 144,700 | — | — |
| 2025-07-29 | $2.48 | $2.48 | 104,600 | — | — |
| 2025-07-28 | $2.86 | $2.86 | 108,900 | — | — |
| 2025-07-25 | $2.99 | $2.99 | 126,100 | — | — |
| 2025-07-24 | $2.96 | $2.96 | 62,200 | — | — |
| 2025-07-23 | $2.90 | $2.90 | 154,000 | — | — |
| 2025-07-22 | $3.00 | $3.00 | 313,400 | — | — |
| 2025-07-21 | $2.96 | $2.96 | 135,300 | — | — |
| 2025-07-18 | $3.07 | $3.07 | 445,700 | — | — |
| 2025-07-17 | $2.94 | $2.94 | 177,700 | — | — |
| 2025-07-16 | $3.06 | $3.06 | 96,300 | — | — |
| 2025-07-15 | $3.19 | $3.19 | 910,000 | — | — |
| 2025-07-14 | $3.47 | $3.47 | 2,771,100 | — | — |
| 2025-07-11 | $4.66 | $4.66 | 10,900 | — | — |
| 2025-07-10 | $4.29 | $4.29 | 149,100 | — | — |
| 2025-07-09 | $4.47 | $4.47 | 54,700 | — | — |
| 2025-07-08 | $4.02 | $4.02 | 35,300 | — | — |
| 2025-07-07 | $4.53 | $4.53 | 10,900 | — | — |
| 2025-07-03 | $4.55 | $4.55 | 9,500 | — | — |
| 2025-07-02 | $4.60 | $4.60 | 12,000 | — | — |
| 2025-07-01 | $4.48 | $4.48 | 16,700 | — | — |
| 2025-06-30 | $4.58 | $4.58 | 65,500 | — | — |
| 2025-06-27 | $4.73 | $4.73 | 183,200 | — | — |
| 2025-06-26 | $5.03 | $5.03 | 202,300 | — | — |
| 2025-06-25 | $4.88 | $4.88 | 91,700 | — | — |
| 2025-06-24 | $4.92 | $4.92 | 106,500 | — | — |
| 2025-06-23 | $4.72 | $4.72 | 117,100 | — | — |
| 2025-06-20 | $4.31 | $4.31 | 10,200 | — | — |
| 2025-06-18 | $4.38 | $4.38 | 84,600 | — | — |
| 2025-06-17 | $4.54 | $4.54 | 588,000 | — | — |
| 2025-06-16 | $4.29 | $4.29 | 55,400 | — | — |
| 2025-06-13 | $4.30 | $4.30 | 35,600 | — | — |
| 2025-06-12 | $4.63 | $4.63 | 29,700 | — | — |
| 2025-06-11 | $5.04 | $5.04 | 38,400 | — | — |
| 2025-06-10 | $4.39 | $4.39 | 792,700 | — | — |
| 2025-06-09 | $4.96 | $4.96 | 95,600 | — | — |
| 2025-06-06 | $4.60 | $4.60 | 189,300 | — | — |
| 2025-06-05 | $4.54 | $4.54 | 19,800 | — | — |
| 2025-06-04 | $4.26 | $4.26 | 50,000 | — | — |
| 2025-06-03 | $3.90 | $3.90 | 28,000 | — | — |
| 2025-06-02 | $3.96 | $3.96 | 12,500 | — | — |
| 2025-05-30 | $3.83 | $3.83 | 47,200 | — | — |
| 2025-05-29 | $3.88 | $3.88 | 110,500 | — | — |
| 2025-05-28 | $4.22 | $4.22 | 127,600 | — | — |
| 2025-05-27 | $4.84 | $4.84 | 112,300 | — | — |
| 2025-05-23 | $4.68 | $4.68 | 37,500 | — | — |
| 2025-05-22 | $5.51 | $5.51 | 126,100 | — | — |
| 2025-05-21 | $4.38 | $4.38 | 12,300 | — | — |
| 2025-05-20 | $4.44 | $4.44 | 13,300 | — | — |
| 2025-05-19 | $4.37 | $4.37 | 29,600 | — | — |
| 2025-05-16 | $4.97 | $4.97 | 26,300 | — | — |
| 2025-05-15 | $5.03 | $5.03 | 44,200 | — | — |
| 2025-05-14 | $5.59 | $5.59 | 47,000 | — | — |
| 2025-05-13 | $6.36 | $6.36 | 273,200 | — | — |
| 2025-05-12 | $4.68 | $4.68 | 1,021,300 | — | — |
| 2025-05-09 | $3.78 | $3.78 | 85,800 | — | — |
| 2025-05-08 | $3.65 | $3.65 | 25,800 | — | — |
| 2025-05-07 | $3.25 | $3.25 | 32,100 | — | — |
| 2025-05-06 | $3.19 | $3.19 | 3,100 | — | — |
| 2025-05-05 | $3.65 | $3.65 | 4,300 | — | — |
| 2025-05-02 | $3.57 | $3.57 | 40,200 | — | — |
| 2025-05-01 | $3.80 | $3.80 | 28,300 | — | — |
| 2025-04-30 | $3.79 | $3.79 | 16,200 | — | — |
| 2025-04-29 | $3.87 | $3.87 | 11,300 | — | — |
| 2025-04-28 | $3.77 | $3.77 | 283,400 | — | — |
| 2025-04-25 | $3.63 | $3.63 | 76,600 | — | — |
| 2025-04-24 | $3.69 | $3.69 | 128,600 | — | — |
| 2025-04-23 | $3.71 | $3.71 | 221,800 | — | — |
| 2025-04-22 | $3.36 | $3.36 | 136,000 | — | — |
| 2025-04-21 | $3.56 | $3.56 | 4,600 | — | — |
| 2025-04-17 | $3.45 | $3.45 | 16,300 | — | — |
| 2025-04-16 | $3.38 | $3.38 | 10,800 | — | — |
| 2025-04-15 | $3.04 | $3.04 | 15,800 | — | — |
| 2025-04-14 | $3.00 | $3.00 | 22,800 | — | — |
| 2025-04-11 | $3.53 | $3.53 | 126,800 | — | — |
| 2025-04-10 | $3.45 | $3.45 | 3,200 | — | — |
| 2025-04-09 | $3.47 | $3.47 | 8,300 | — | — |
| 2025-04-08 | $3.64 | $3.64 | 57,300 | — | — |
| 2025-04-07 | $3.76 | $3.76 | 97,100 | — | — |
| 2025-04-04 | $4.01 | $4.01 | 11,400 | — | — |
| 2025-04-03 | $3.70 | $3.70 | 19,100 | — | — |
| 2025-04-02 | $3.85 | $3.85 | 2,700 | — | — |
| 2025-04-01 | $3.85 | $3.85 | 8,300 | — | — |
| 2025-03-31 | $3.59 | $3.59 | 1,400 | — | — |
| 2025-03-28 | $3.61 | $3.61 | 4,200 | — | — |
| 2025-03-27 | $3.79 | $3.79 | 17,900 | — | — |
| 2025-03-26 | $3.76 | $3.76 | 13,200 | — | — |
| 2025-03-25 | $4.13 | $4.13 | 143,300 | — | — |
| 2025-03-24 | $4.25 | $4.25 | 224,400 | — | — |
| 2025-03-21 | $4.29 | $4.29 | 91,500 | — | — |
| 2025-03-20 | $4.27 | $4.27 | 64,300 | — | — |
| 2025-03-19 | $4.80 | $4.80 | 132,100 | — | — |
| 2025-03-18 | $4.93 | $4.93 | 158,900 | — | — |
| 2025-03-17 | $5.25 | $5.25 | 16,600 | — | — |
| 2025-03-14 | $5.47 | $5.47 | 19,500 | — | — |
| 2025-03-13 | $5.64 | $5.64 | 20,000 | — | — |
| 2025-03-12 | $5.73 | $5.73 | 16,900 | — | — |
| 2025-03-11 | $5.37 | $5.37 | 13,000 | — | — |
| 2025-03-10 | $5.24 | $5.24 | 7,300 | — | — |
| 2025-03-07 | $5.45 | $5.45 | 16,000 | — | — |
| 2025-03-06 | $5.46 | $5.46 | 31,200 | — | — |
| 2025-03-05 | $5.64 | $5.64 | 42,700 | — | — |
| 2025-03-04 | $5.69 | $5.69 | 20,200 | — | — |
| 2025-03-03 | $5.55 | $5.55 | 235,900 | — | — |
| 2025-02-28 | $5.07 | $5.07 | 905,100 | — | — |
| 2025-02-27 | $4.26 | $4.26 | 395,700 | — | — |
| 2025-02-26 | $4.86 | $4.86 | 1,408,400 | — | — |
| 2025-02-25 | $4.82 | $4.82 | 202,000 | — | — |
| 2025-02-24 | $4.67 | $4.67 | 340,300 | — | — |
| 2025-02-21 | $5.22 | $5.22 | 48,700 | — | — |
| 2025-02-20 | $5.68 | $5.68 | 146,700 | — | — |
| 2025-02-19 | $5.13 | $5.13 | 366,300 | — | — |
| 2025-02-18 | $4.32 | $4.32 | 453,700 | — | — |
| 2025-02-14 | $3.81 | $3.81 | 136,100 | — | — |
| 2025-02-13 | $3.49 | $3.49 | 942,700 | — | — |
| 2025-02-12 | $3.03 | $3.03 | 1,253,000 | — | — |
| 2025-02-11 | $5.65 | $5.65 | 577,600 | — | — |
| 2025-02-10 | $6.36 | $6.36 | 1,891,200 | — | — |
| 2025-02-07 | $8.50 | $8.50 | 28,200 | — | — |
| 2025-02-06 | $8.33 | $8.33 | 31,700 | — | — |
| 2025-02-05 | $8.23 | $8.23 | 32,500 | — | — |
| 2025-02-04 | $8.25 | $8.25 | 37,800 | — | — |
| 2025-02-03 | $8.26 | $8.26 | 21,600 | — | — |
| 2025-01-31 | $8.11 | $8.11 | 89,100 | — | — |
| 2025-01-30 | $7.80 | $7.80 | 374,300 | — | — |
| 2025-01-29 | $8.50 | $8.50 | 29,500 | — | — |
| 2025-01-28 | $8.40 | $8.40 | 22,700 | — | — |
| 2025-01-27 | $8.48 | $8.48 | 272,500 | — | — |
| 2025-01-24 | $8.50 | $8.50 | 397,400 | — | — |
| 2025-01-23 | $8.34 | $8.34 | 146,400 | — | — |
| 2025-01-22 | $8.39 | $8.39 | 912,600 | — | — |
| 2025-01-21 | $7.95 | $7.95 | 389,200 | — | — |
| 2025-01-17 | $8.21 | $8.21 | 1,004,600 | — | — |
| 2025-01-16 | $8.42 | $8.42 | 460,100 | — | — |
| 2025-01-15 | $7.90 | $7.90 | 426,500 | — | — |
| 2025-01-14 | $8.04 | $8.04 | 727,700 | — | — |
| 2025-01-13 | $7.91 | $7.91 | 1,303,200 | — | — |
| 2025-01-10 | $7.19 | $7.19 | 1,864,600 | — | — |
| 2025-01-08 | $5.17 | $5.17 | 95,200 | — | — |
| 2025-01-07 | $5.12 | $5.12 | 108,100 | — | — |
| 2025-01-06 | $5.50 | $5.50 | 84,700 | — | — |
| 2025-01-03 | $4.80 | $4.80 | 105,100 | — | — |
| 2025-01-02 | $5.62 | $5.62 | 93,200 | — | — |