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
- 2021-10-08 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 | $1.15 | $1.15 | 1,579,100 | — | — |
| 2025-12-30 | $1.09 | $1.09 | 2,459,500 | — | — |
| 2025-12-29 | $1.06 | $1.06 | 1,740,200 | — | — |
| 2025-12-26 | $1.11 | $1.11 | 1,613,600 | — | — |
| 2025-12-24 | $1.11 | $1.11 | 1,421,000 | — | — |
| 2025-12-23 | $1.09 | $1.09 | 2,590,900 | — | — |
| 2025-12-22 | $1.19 | $1.19 | 3,153,000 | — | — |
| 2025-12-19 | $1.28 | $1.28 | 5,396,100 | — | — |
| 2025-12-18 | $1.73 | $1.73 | 10,976,000 | — | — |
| 2025-12-17 | $3.37 | $3.37 | 846,100 | — | — |
| 2025-12-16 | $4.00 | $4.00 | 413,700 | — | — |
| 2025-12-15 | $4.20 | $4.20 | 207,200 | — | — |
| 2025-12-12 | $4.30 | $4.30 | 340,000 | — | — |
| 2025-12-11 | $4.41 | $4.41 | 345,300 | — | — |
| 2025-12-10 | $4.29 | $4.29 | 283,800 | — | — |
| 2025-12-09 | $4.30 | $4.30 | 289,800 | — | — |
| 2025-12-08 | $4.18 | $4.18 | 477,500 | — | — |
| 2025-12-05 | $4.22 | $4.22 | 418,000 | — | — |
| 2025-12-04 | $4.32 | $4.32 | 850,200 | — | — |
| 2025-12-03 | $4.60 | $4.60 | 1,191,500 | — | — |
| 2025-12-02 | $3.91 | $3.91 | 1,741,800 | — | — |
| 2025-12-01 | $4.39 | $4.39 | 1,021,800 | — | — |
| 2025-11-28 | $5.19 | $5.19 | 324,800 | — | — |
| 2025-11-26 | $5.28 | $5.28 | 747,700 | — | — |
| 2025-11-25 | $5.34 | $5.34 | 597,500 | — | — |
| 2025-11-24 | $5.15 | $5.15 | 697,300 | — | — |
| 2025-11-21 | $4.80 | $4.80 | 726,600 | — | — |
| 2025-11-20 | $4.53 | $4.53 | 778,600 | — | — |
| 2025-11-19 | $4.57 | $4.57 | 362,000 | — | — |
| 2025-11-18 | $4.72 | $4.72 | 530,100 | — | — |
| 2025-11-17 | $4.65 | $4.65 | 594,200 | — | — |
| 2025-11-14 | $4.36 | $4.36 | 665,400 | — | — |
| 2025-11-13 | $4.48 | $4.48 | 595,400 | — | — |
| 2025-11-12 | $4.37 | $4.37 | 941,000 | — | — |
| 2025-11-11 | $4.57 | $4.57 | 828,300 | — | — |
| 2025-11-10 | $4.77 | $4.77 | 1,798,000 | — | — |
| 2025-11-07 | $3.91 | $3.91 | 562,200 | — | — |
| 2025-11-06 | $4.04 | $4.04 | 405,600 | — | — |
| 2025-11-05 | $3.91 | $3.91 | 787,100 | — | — |
| 2025-11-04 | $3.90 | $3.90 | 1,236,400 | — | — |
| 2025-11-03 | $3.81 | $3.81 | 1,770,300 | — | — |
| 2025-10-31 | $3.56 | $3.56 | 612,700 | — | — |
| 2025-10-30 | $3.42 | $3.42 | 330,400 | — | — |
| 2025-10-29 | $3.31 | $3.31 | 387,700 | — | — |
| 2025-10-28 | $3.40 | $3.40 | 438,400 | — | — |
| 2025-10-27 | $3.39 | $3.39 | 870,600 | — | — |
| 2025-10-24 | $3.46 | $3.46 | 315,800 | — | — |
| 2025-10-23 | $3.38 | $3.38 | 401,400 | — | — |
| 2025-10-22 | $3.49 | $3.49 | 955,000 | — | — |
| 2025-10-21 | $3.58 | $3.58 | 430,500 | — | — |
| 2025-10-20 | $3.58 | $3.58 | 798,900 | — | — |
| 2025-10-17 | $3.36 | $3.36 | 569,600 | — | — |
| 2025-10-16 | $3.35 | $3.35 | 689,000 | — | — |
| 2025-10-15 | $3.66 | $3.66 | 882,800 | — | — |
| 2025-10-14 | $3.23 | $3.23 | 576,600 | — | — |
| 2025-10-13 | $3.45 | $3.45 | 1,292,100 | — | — |
| 2025-10-10 | $3.70 | $3.70 | 2,000,400 | — | — |
| 2025-10-09 | $3.83 | $3.83 | 3,146,900 | — | — |
| 2025-10-08 | $2.91 | $2.91 | 851,500 | — | — |
| 2025-10-07 | $2.55 | $2.55 | 885,700 | — | — |
| 2025-10-06 | $2.47 | $2.47 | 607,900 | — | — |
| 2025-10-03 | $2.57 | $2.57 | 1,077,900 | — | — |
| 2025-10-02 | $2.25 | $2.25 | 497,600 | — | — |
| 2025-10-01 | $2.19 | $2.19 | 255,700 | — | — |
| 2025-09-30 | $2.22 | $2.22 | 247,800 | — | — |
| 2025-09-29 | $2.20 | $2.20 | 730,000 | — | — |
| 2025-09-26 | $2.14 | $2.14 | 354,600 | — | — |
| 2025-09-25 | $2.06 | $2.06 | 498,600 | — | — |
| 2025-09-24 | $2.17 | $2.17 | 265,300 | — | — |
| 2025-09-23 | $2.19 | $2.19 | 523,000 | — | — |
| 2025-09-22 | $2.17 | $2.17 | 649,800 | — | — |
| 2025-09-19 | $2.25 | $2.25 | 861,300 | — | — |
| 2025-09-18 | $2.32 | $2.32 | 736,200 | — | — |
| 2025-09-17 | $2.21 | $2.21 | 1,321,300 | — | — |
| 2025-09-16 | $2.05 | $2.05 | 1,401,400 | — | — |
| 2025-09-15 | $1.90 | $1.90 | 744,100 | — | — |
| 2025-09-12 | $1.82 | $1.82 | 723,100 | — | — |
| 2025-09-11 | $1.86 | $1.86 | 792,600 | — | — |
| 2025-09-10 | $1.87 | $1.87 | 636,100 | — | — |
| 2025-09-09 | $1.83 | $1.83 | 952,400 | — | — |
| 2025-09-08 | $1.96 | $1.96 | 1,990,200 | — | — |
| 2025-09-05 | $1.91 | $1.91 | 2,231,400 | — | — |
| 2025-09-04 | $1.61 | $1.61 | 1,214,900 | — | — |
| 2025-09-03 | $1.47 | $1.47 | 1,047,000 | — | — |
| 2025-09-02 | $1.33 | $1.33 | 211,200 | — | — |
| 2025-08-29 | $1.28 | $1.28 | 153,400 | — | — |
| 2025-08-28 | $1.33 | $1.33 | 308,000 | — | — |
| 2025-08-27 | $1.36 | $1.36 | 139,100 | — | — |
| 2025-08-26 | $1.37 | $1.37 | 223,400 | — | — |
| 2025-08-25 | $1.39 | $1.39 | 593,400 | — | — |
| 2025-08-22 | $1.34 | $1.34 | 1,346,700 | — | — |
| 2025-08-21 | $1.32 | $1.32 | 2,099,400 | — | — |
| 2025-08-20 | $1.16 | $1.16 | 224,200 | — | — |
| 2025-08-19 | $1.20 | $1.20 | 403,300 | — | — |
| 2025-08-18 | $1.24 | $1.24 | 266,300 | — | — |
| 2025-08-15 | $1.23 | $1.23 | 676,600 | — | — |
| 2025-08-14 | $1.13 | $1.13 | 345,500 | — | — |
| 2025-08-13 | $1.07 | $1.07 | 312,600 | — | — |
| 2025-08-12 | $1.04 | $1.04 | 198,200 | — | — |
| 2025-08-11 | $1.04 | $1.04 | 770,800 | — | — |
| 2025-08-08 | $1.06 | $1.06 | 379,700 | — | — |
| 2025-08-07 | $1.07 | $1.07 | 142,900 | — | — |
| 2025-08-06 | $1.05 | $1.05 | 284,500 | — | — |
| 2025-08-05 | $1.08 | $1.08 | 183,900 | — | — |
| 2025-08-04 | $1.10 | $1.10 | 242,100 | — | — |
| 2025-08-01 | $1.10 | $1.10 | 165,200 | — | — |
| 2025-07-31 | $1.12 | $1.12 | 200,000 | — | — |
| 2025-07-30 | $1.15 | $1.15 | 147,500 | — | — |
| 2025-07-29 | $1.14 | $1.14 | 300,800 | — | — |
| 2025-07-28 | $1.23 | $1.23 | 200,400 | — | — |
| 2025-07-25 | $1.25 | $1.25 | 592,200 | — | — |
| 2025-07-24 | $1.34 | $1.34 | 2,005,100 | — | — |
| 2025-07-23 | $1.18 | $1.18 | 213,200 | — | — |
| 2025-07-22 | $1.13 | $1.13 | 143,100 | — | — |
| 2025-07-21 | $1.13 | $1.13 | 174,200 | — | — |
| 2025-07-18 | $1.13 | $1.13 | 194,000 | — | — |
| 2025-07-17 | $1.17 | $1.17 | 214,200 | — | — |
| 2025-07-16 | $1.19 | $1.19 | 388,900 | — | — |
| 2025-07-15 | $1.16 | $1.16 | 261,000 | — | — |
| 2025-07-14 | $1.19 | $1.19 | 375,900 | — | — |
| 2025-07-11 | $1.16 | $1.16 | 715,000 | — | — |
| 2025-07-10 | $1.19 | $1.19 | 303,800 | — | — |
| 2025-07-09 | $1.17 | $1.17 | 351,100 | — | — |
| 2025-07-08 | $1.13 | $1.13 | 190,500 | — | — |
| 2025-07-07 | $1.14 | $1.14 | 617,100 | — | — |
| 2025-07-03 | $1.10 | $1.10 | 504,000 | — | — |
| 2025-07-02 | $1.20 | $1.20 | 591,400 | — | — |
| 2025-07-01 | $1.08 | $1.08 | 514,900 | — | — |
| 2025-06-30 | $1.10 | $1.10 | 371,800 | — | — |
| 2025-06-27 | $1.10 | $1.10 | 6,619,500 | — | — |
| 2025-06-26 | $1.18 | $1.18 | 511,500 | — | — |
| 2025-06-25 | $1.28 | $1.28 | 372,700 | — | — |
| 2025-06-24 | $1.28 | $1.28 | 384,500 | — | — |
| 2025-06-23 | $1.21 | $1.21 | 415,100 | — | — |
| 2025-06-20 | $1.17 | $1.17 | 350,800 | — | — |
| 2025-06-18 | $1.14 | $1.14 | 485,200 | — | — |
| 2025-06-17 | $1.19 | $1.19 | 264,200 | — | — |
| 2025-06-16 | $1.21 | $1.21 | 322,600 | — | — |
| 2025-06-13 | $1.20 | $1.20 | 347,400 | — | — |
| 2025-06-12 | $1.22 | $1.22 | 484,900 | — | — |
| 2025-06-11 | $1.28 | $1.28 | 646,700 | — | — |
| 2025-06-10 | $1.34 | $1.34 | 359,900 | — | — |
| 2025-06-09 | $1.35 | $1.35 | 245,000 | — | — |
| 2025-06-06 | $1.35 | $1.35 | 620,800 | — | — |
| 2025-06-05 | $1.24 | $1.24 | 458,600 | — | — |
| 2025-06-04 | $1.28 | $1.28 | 300,000 | — | — |
| 2025-06-03 | $1.32 | $1.32 | 563,500 | — | — |
| 2025-06-02 | $1.22 | $1.22 | 559,900 | — | — |
| 2025-05-30 | $1.21 | $1.21 | 210,500 | — | — |
| 2025-05-29 | $1.25 | $1.25 | 304,600 | — | — |
| 2025-05-28 | $1.20 | $1.20 | 324,000 | — | — |
| 2025-05-27 | $1.24 | $1.24 | 508,400 | — | — |
| 2025-05-23 | $1.23 | $1.23 | 472,000 | — | — |
| 2025-05-22 | $1.20 | $1.20 | 281,700 | — | — |
| 2025-05-21 | $1.15 | $1.15 | 302,700 | — | — |
| 2025-05-20 | $1.21 | $1.21 | 267,200 | — | — |
| 2025-05-19 | $1.23 | $1.23 | 306,400 | — | — |
| 2025-05-16 | $1.21 | $1.21 | 528,500 | — | — |
| 2025-05-15 | $1.11 | $1.11 | 382,000 | — | — |
| 2025-05-14 | $1.07 | $1.07 | 369,700 | — | — |
| 2025-05-13 | $1.19 | $1.19 | 793,700 | — | — |
| 2025-05-12 | $1.15 | $1.15 | 461,800 | — | — |
| 2025-05-09 | $1.07 | $1.07 | 441,700 | — | — |
| 2025-05-08 | $1.09 | $1.09 | 498,800 | — | — |
| 2025-05-07 | $1.07 | $1.07 | 325,900 | — | — |
| 2025-05-06 | $1.07 | $1.07 | 496,500 | — | — |
| 2025-05-05 | $1.19 | $1.19 | 460,100 | — | — |
| 2025-05-02 | $1.26 | $1.26 | 1,292,000 | — | — |
| 2025-05-01 | $1.10 | $1.10 | 261,100 | — | — |
| 2025-04-30 | $1.10 | $1.10 | 536,100 | — | — |
| 2025-04-29 | $1.04 | $1.04 | 323,600 | — | — |
| 2025-04-28 | $1.04 | $1.04 | 303,900 | — | — |
| 2025-04-25 | $1.06 | $1.06 | 230,300 | — | — |
| 2025-04-24 | $1.09 | $1.09 | 317,500 | — | — |
| 2025-04-23 | $1.08 | $1.08 | 693,600 | — | — |
| 2025-04-22 | $1.02 | $1.02 | 2,074,600 | — | — |
| 2025-04-21 | $1.06 | $1.06 | 743,200 | — | — |
| 2025-04-17 | $0.96 | $0.96 | 286,000 | — | — |
| 2025-04-16 | $0.93 | $0.93 | 354,700 | — | — |
| 2025-04-15 | $0.92 | $0.92 | 284,700 | — | — |
| 2025-04-14 | $0.92 | $0.92 | 399,500 | — | — |
| 2025-04-11 | $0.96 | $0.96 | 301,800 | — | — |
| 2025-04-10 | $0.91 | $0.91 | 328,400 | — | — |
| 2025-04-09 | $0.99 | $0.99 | 681,400 | — | — |
| 2025-04-08 | $0.88 | $0.88 | 451,100 | — | — |
| 2025-04-07 | $0.96 | $0.96 | 619,900 | — | — |
| 2025-04-04 | $0.91 | $0.91 | 663,200 | — | — |
| 2025-04-03 | $0.94 | $0.94 | 409,500 | — | — |
| 2025-04-02 | $1.02 | $1.02 | 515,600 | — | — |
| 2025-04-01 | $0.92 | $0.92 | 499,800 | — | — |
| 2025-03-31 | $0.98 | $0.98 | 681,500 | — | — |
| 2025-03-28 | $1.06 | $1.06 | 371,500 | — | — |
| 2025-03-27 | $1.09 | $1.09 | 335,600 | — | — |
| 2025-03-26 | $1.05 | $1.05 | 406,700 | — | — |
| 2025-03-25 | $1.15 | $1.15 | 510,400 | — | — |
| 2025-03-24 | $1.20 | $1.20 | 355,400 | — | — |
| 2025-03-21 | $1.21 | $1.21 | 915,200 | — | — |
| 2025-03-20 | $1.12 | $1.12 | 428,800 | — | — |
| 2025-03-19 | $1.07 | $1.07 | 452,700 | — | — |
| 2025-03-18 | $1.06 | $1.06 | 515,300 | — | — |
| 2025-03-17 | $1.16 | $1.16 | 333,600 | — | — |
| 2025-03-14 | $1.11 | $1.11 | 511,800 | — | — |
| 2025-03-13 | $1.07 | $1.07 | 483,100 | — | — |
| 2025-03-12 | $1.11 | $1.11 | 700,600 | — | — |
| 2025-03-11 | $1.04 | $1.04 | 779,400 | — | — |
| 2025-03-10 | $1.07 | $1.07 | 386,600 | — | — |
| 2025-03-07 | $1.16 | $1.16 | 327,600 | — | — |
| 2025-03-06 | $1.18 | $1.18 | 411,200 | — | — |
| 2025-03-05 | $1.17 | $1.17 | 309,400 | — | — |
| 2025-03-04 | $1.14 | $1.14 | 488,800 | — | — |
| 2025-03-03 | $1.11 | $1.11 | 502,500 | — | — |
| 2025-02-28 | $1.19 | $1.19 | 480,500 | — | — |
| 2025-02-27 | $1.13 | $1.13 | 791,100 | — | — |
| 2025-02-26 | $1.13 | $1.13 | 3,091,100 | — | — |
| 2025-02-25 | $1.20 | $1.20 | 512,300 | — | — |
| 2025-02-24 | $1.22 | $1.22 | 721,200 | — | — |
| 2025-02-21 | $1.28 | $1.28 | 635,000 | — | — |
| 2025-02-20 | $1.36 | $1.36 | 358,700 | — | — |
| 2025-02-19 | $1.35 | $1.35 | 429,700 | — | — |
| 2025-02-18 | $1.35 | $1.35 | 795,200 | — | — |
| 2025-02-14 | $1.32 | $1.32 | 821,500 | — | — |
| 2025-02-13 | $1.30 | $1.30 | 640,700 | — | — |
| 2025-02-12 | $1.28 | $1.28 | 700,400 | — | — |
| 2025-02-11 | $1.27 | $1.27 | 1,096,300 | — | — |
| 2025-02-10 | $1.33 | $1.33 | 999,100 | — | — |
| 2025-02-07 | $1.40 | $1.40 | 787,100 | — | — |
| 2025-02-06 | $1.47 | $1.47 | 264,800 | — | — |
| 2025-02-05 | $1.51 | $1.51 | 600,600 | — | — |
| 2025-02-04 | $1.51 | $1.51 | 361,900 | — | — |
| 2025-02-03 | $1.50 | $1.50 | 338,000 | — | — |
| 2025-01-31 | $1.57 | $1.57 | 415,900 | — | — |
| 2025-01-30 | $1.62 | $1.62 | 441,900 | — | — |
| 2025-01-29 | $1.54 | $1.54 | 285,200 | — | — |
| 2025-01-28 | $1.55 | $1.55 | 317,000 | — | — |
| 2025-01-27 | $1.57 | $1.57 | 421,700 | — | — |
| 2025-01-24 | $1.60 | $1.60 | 312,100 | — | — |
| 2025-01-23 | $1.64 | $1.64 | 570,700 | — | — |
| 2025-01-22 | $1.56 | $1.56 | 524,900 | — | — |
| 2025-01-21 | $1.53 | $1.53 | 402,200 | — | — |
| 2025-01-17 | $1.50 | $1.50 | 776,200 | — | — |
| 2025-01-16 | $1.47 | $1.47 | 677,400 | — | — |
| 2025-01-15 | $1.47 | $1.47 | 1,135,700 | — | — |
| 2025-01-14 | $1.44 | $1.44 | 761,300 | — | — |
| 2025-01-13 | $1.53 | $1.53 | 746,400 | — | — |
| 2025-01-10 | $1.55 | $1.55 | 814,900 | — | — |
| 2025-01-08 | $1.61 | $1.61 | 604,200 | — | — |
| 2025-01-07 | $1.74 | $1.74 | 513,500 | — | — |
| 2025-01-06 | $1.76 | $1.76 | 628,900 | — | — |
| 2025-01-03 | $1.70 | $1.70 | 637,000 | — | — |
| 2025-01-02 | $1.69 | $1.69 | 677,100 | — | — |