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
- 2024-06-28 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 | $0.89 | $0.89 | 19,800 | — | — |
| 2025-12-30 | $0.89 | $0.89 | 6,700 | — | — |
| 2025-12-29 | $0.88 | $0.88 | 8,200 | — | — |
| 2025-12-26 | $0.91 | $0.91 | 9,600 | — | — |
| 2025-12-24 | $0.95 | $0.95 | 9,200 | — | — |
| 2025-12-23 | $0.95 | $0.95 | 2,000 | — | — |
| 2025-12-22 | $0.95 | $0.95 | 7,000 | — | — |
| 2025-12-19 | $0.93 | $0.93 | 103,700 | — | — |
| 2025-12-18 | $0.76 | $0.76 | 14,400 | — | — |
| 2025-12-17 | $0.73 | $0.73 | 1,500 | — | — |
| 2025-12-16 | $0.73 | $0.73 | 24,700 | — | — |
| 2025-12-15 | $0.76 | $0.76 | 39,200 | — | — |
| 2025-12-12 | $0.68 | $0.68 | 10,500 | — | — |
| 2025-12-11 | $0.72 | $0.72 | 8,700 | — | — |
| 2025-12-10 | $0.75 | $0.75 | 23,300 | — | — |
| 2025-12-09 | $0.76 | $0.76 | 5,100 | — | — |
| 2025-12-08 | $0.78 | $0.78 | 10,500 | — | — |
| 2025-12-05 | $0.80 | $0.80 | 2,600 | — | — |
| 2025-12-04 | $0.80 | $0.80 | 15,000 | — | — |
| 2025-12-03 | $0.75 | $0.75 | 32,600 | — | — |
| 2025-12-02 | $0.84 | $0.84 | 20,400 | — | — |
| 2025-12-01 | $0.87 | $0.87 | 32,600 | — | — |
| 2025-11-28 | $0.87 | $0.87 | 21,400 | — | — |
| 2025-11-26 | $0.91 | $0.91 | 10,800 | — | — |
| 2025-11-25 | $0.86 | $0.86 | 13,100 | — | — |
| 2025-11-24 | $0.86 | $0.86 | 54,300 | — | — |
| 2025-11-21 | $0.91 | $0.91 | 32,300 | — | — |
| 2025-11-20 | $0.93 | $0.93 | 61,700 | — | — |
| 2025-11-19 | $0.94 | $0.94 | 6,100 | — | — |
| 2025-11-18 | $0.99 | $0.99 | 18,900 | — | — |
| 2025-11-17 | $0.96 | $0.96 | 28,300 | — | — |
| 2025-11-14 | $1.00 | $1.00 | 11,300 | — | — |
| 2025-11-13 | $1.03 | $1.03 | 14,400 | — | — |
| 2025-11-12 | $1.03 | $1.03 | 16,600 | — | — |
| 2025-11-11 | $0.99 | $0.99 | 42,900 | — | — |
| 2025-11-10 | $1.01 | $1.01 | 18,800 | — | — |
| 2025-11-07 | $1.05 | $1.05 | 22,000 | — | — |
| 2025-11-06 | $1.20 | $1.20 | 26,300 | — | — |
| 2025-11-05 | $1.27 | $1.27 | 10,100 | — | — |
| 2025-11-04 | $1.13 | $1.13 | 13,500 | — | — |
| 2025-11-03 | $1.14 | $1.14 | 26,000 | — | — |
| 2025-10-31 | $1.19 | $1.19 | 29,900 | — | — |
| 2025-10-30 | $1.24 | $1.24 | 25,900 | — | — |
| 2025-10-29 | $1.25 | $1.25 | 24,600 | — | — |
| 2025-10-28 | $1.24 | $1.24 | 17,700 | — | — |
| 2025-10-27 | $1.23 | $1.23 | 1,800 | — | — |
| 2025-10-24 | $1.24 | $1.24 | 28,700 | — | — |
| 2025-10-23 | $1.22 | $1.22 | 17,400 | — | — |
| 2025-10-22 | $1.25 | $1.25 | 29,300 | — | — |
| 2025-10-21 | $1.28 | $1.28 | 21,800 | — | — |
| 2025-10-20 | $1.30 | $1.30 | 55,700 | — | — |
| 2025-10-17 | $1.31 | $1.31 | 45,700 | — | — |
| 2025-10-16 | $1.38 | $1.38 | 18,200 | — | — |
| 2025-10-15 | $1.44 | $1.44 | 60,500 | — | — |
| 2025-10-14 | $1.33 | $1.33 | 47,700 | — | — |
| 2025-10-13 | $1.32 | $1.32 | 31,400 | — | — |
| 2025-10-10 | $1.35 | $1.35 | 34,300 | — | — |
| 2025-10-09 | $1.41 | $1.41 | 69,100 | — | — |
| 2025-10-08 | $1.46 | $1.46 | 338,600 | — | — |
| 2025-10-07 | $1.38 | $1.38 | 23,600 | — | — |
| 2025-10-06 | $1.34 | $1.34 | 25,100 | — | — |
| 2025-10-03 | $1.30 | $1.30 | 15,800 | — | — |
| 2025-10-02 | $1.33 | $1.33 | 31,200 | — | — |
| 2025-10-01 | $1.31 | $1.31 | 39,300 | — | — |
| 2025-09-30 | $1.29 | $1.29 | 27,700 | — | — |
| 2025-09-29 | $1.29 | $1.29 | 80,800 | — | — |
| 2025-09-26 | $1.40 | $1.40 | 131,800 | — | — |
| 2025-09-25 | $1.36 | $1.36 | 286,900 | — | — |
| 2025-09-24 | $1.29 | $1.29 | 16,900 | — | — |
| 2025-09-23 | $1.32 | $1.32 | 48,000 | — | — |
| 2025-09-22 | $1.28 | $1.28 | 143,500 | — | — |
| 2025-09-19 | $1.38 | $1.38 | 404,800 | — | — |
| 2025-09-18 | $1.14 | $1.14 | 28,000 | — | — |
| 2025-09-17 | $1.05 | $1.05 | 132,800 | — | — |
| 2025-09-16 | $1.09 | $1.09 | 173,700 | — | — |
| 2025-09-15 | $1.07 | $1.07 | 222,900 | — | — |
| 2025-09-12 | $1.11 | $1.11 | 122,700 | — | — |
| 2025-09-11 | $1.09 | $1.09 | 116,700 | — | — |
| 2025-09-10 | $1.18 | $1.18 | 436,900 | — | — |
| 2025-09-09 | $1.16 | $1.16 | 79,100 | — | — |
| 2025-09-08 | $1.21 | $1.21 | 148,600 | — | — |
| 2025-09-05 | $1.16 | $1.16 | 117,500 | — | — |
| 2025-09-04 | $1.20 | $1.20 | 80,900 | — | — |
| 2025-09-03 | $1.25 | $1.25 | 179,300 | — | — |
| 2025-09-02 | $1.18 | $1.18 | 759,600 | — | — |
| 2025-08-29 | $1.14 | $1.14 | 5,961,600 | — | — |
| 2025-08-28 | $0.88 | $0.88 | 2,100 | — | — |
| 2025-08-27 | $0.86 | $0.86 | 32,300 | — | — |
| 2025-08-26 | $0.88 | $0.88 | 27,100 | — | — |
| 2025-08-25 | $0.86 | $0.86 | 32,400 | — | — |
| 2025-08-22 | $0.86 | $0.86 | 7,900 | — | — |
| 2025-08-21 | $0.87 | $0.87 | 16,300 | — | — |
| 2025-08-20 | $0.90 | $0.90 | 8,300 | — | — |
| 2025-08-19 | $0.85 | $0.85 | 17,400 | — | — |
| 2025-08-18 | $0.86 | $0.86 | 9,300 | — | — |
| 2025-08-15 | $0.89 | $0.89 | 10,100 | — | — |
| 2025-08-14 | $0.89 | $0.89 | 13,800 | — | — |
| 2025-08-13 | $0.88 | $0.88 | 22,600 | — | — |
| 2025-08-12 | $0.86 | $0.86 | 55,500 | — | — |
| 2025-08-11 | $0.84 | $0.84 | 76,200 | — | — |
| 2025-08-08 | $0.85 | $0.85 | 2,200 | — | — |
| 2025-08-07 | $0.85 | $0.85 | 20,600 | — | — |
| 2025-08-06 | $0.84 | $0.84 | 10,000 | — | — |
| 2025-08-05 | $0.84 | $0.84 | 11,900 | — | — |
| 2025-08-04 | $0.82 | $0.82 | 39,600 | — | — |
| 2025-08-01 | $0.82 | $0.82 | 15,500 | — | — |
| 2025-07-31 | $0.82 | $0.82 | 11,300 | — | — |
| 2025-07-30 | $0.83 | $0.83 | 7,500 | — | — |
| 2025-07-29 | $0.85 | $0.85 | 48,800 | — | — |
| 2025-07-28 | $0.81 | $0.81 | 8,300 | — | — |
| 2025-07-25 | $0.85 | $0.85 | 14,600 | — | — |
| 2025-07-24 | $0.83 | $0.83 | 14,700 | — | — |
| 2025-07-23 | $0.87 | $0.87 | 12,400 | — | — |
| 2025-07-22 | $0.83 | $0.83 | 8,500 | — | — |
| 2025-07-21 | $0.83 | $0.83 | 14,400 | — | — |
| 2025-07-18 | $0.85 | $0.85 | 12,200 | — | — |
| 2025-07-17 | $0.85 | $0.85 | 22,300 | — | — |
| 2025-07-16 | $0.86 | $0.86 | 31,800 | — | — |
| 2025-07-15 | $0.89 | $0.89 | 29,900 | — | — |
| 2025-07-14 | $0.92 | $0.92 | 4,400 | — | — |
| 2025-07-11 | $0.94 | $0.94 | 14,700 | — | — |
| 2025-07-10 | $0.91 | $0.91 | 46,800 | — | — |
| 2025-07-09 | $0.86 | $0.86 | 0 | — | — |
| 2025-07-08 | $0.86 | $0.86 | 11,400 | — | — |
| 2025-07-07 | $0.88 | $0.88 | 4,100 | — | — |
| 2025-07-03 | $0.84 | $0.84 | 8,500 | — | — |
| 2025-07-02 | $0.88 | $0.88 | 18,400 | — | — |
| 2025-07-01 | $0.85 | $0.85 | 6,300 | — | — |
| 2025-06-30 | $0.85 | $0.85 | 5,200 | — | — |
| 2025-06-27 | $0.89 | $0.89 | 4,500 | — | — |
| 2025-06-26 | $0.91 | $0.91 | 48,900 | — | — |
| 2025-06-25 | $0.92 | $0.92 | 14,900 | — | — |
| 2025-06-24 | $0.91 | $0.91 | 4,500 | — | — |
| 2025-06-23 | $0.96 | $0.96 | 18,700 | — | — |
| 2025-06-20 | $0.95 | $0.95 | 7,300 | — | — |
| 2025-06-18 | $0.97 | $0.97 | 12,500 | — | — |
| 2025-06-17 | $1.00 | $1.00 | 31,100 | — | — |
| 2025-06-16 | $0.93 | $0.93 | 5,900 | — | — |
| 2025-06-13 | $0.94 | $0.94 | 9,600 | — | — |
| 2025-06-12 | $0.94 | $0.94 | 8,800 | — | — |
| 2025-06-11 | $1.01 | $1.01 | 44,800 | — | — |
| 2025-06-10 | $0.94 | $0.94 | 13,400 | — | — |
| 2025-06-09 | $0.94 | $0.94 | 4,300 | — | — |
| 2025-06-06 | $0.93 | $0.93 | 5,000 | — | — |
| 2025-06-05 | $0.93 | $0.93 | 2,500 | — | — |
| 2025-06-04 | $0.94 | $0.94 | 9,800 | — | — |
| 2025-06-03 | $0.98 | $0.98 | 3,400 | — | — |
| 2025-06-02 | $0.96 | $0.96 | 8,000 | — | — |
| 2025-05-30 | $0.96 | $0.96 | 10,500 | — | — |
| 2025-05-29 | $0.95 | $0.95 | 4,700 | — | — |
| 2025-05-28 | $0.94 | $0.94 | 7,300 | — | — |
| 2025-05-27 | $0.92 | $0.92 | 3,500 | — | — |
| 2025-05-23 | $0.97 | $0.97 | 16,300 | — | — |
| 2025-05-22 | $0.97 | $0.97 | 9,600 | — | — |
| 2025-05-21 | $1.02 | $1.02 | 9,600 | — | — |
| 2025-05-20 | $0.99 | $0.99 | 127,400 | — | — |
| 2025-05-19 | $0.91 | $0.91 | 44,200 | — | — |
| 2025-05-16 | $0.87 | $0.87 | 33,900 | — | — |
| 2025-05-15 | $0.88 | $0.88 | 59,500 | — | — |
| 2025-05-14 | $0.86 | $0.86 | 56,700 | — | — |
| 2025-05-13 | $0.91 | $0.91 | 146,100 | — | — |
| 2025-05-12 | $1.08 | $1.08 | 341,600 | — | — |
| 2025-05-09 | $0.92 | $0.92 | 53,800 | — | — |
| 2025-05-08 | $0.97 | $0.97 | 19,900 | — | — |
| 2025-05-07 | $0.97 | $0.97 | 31,500 | — | — |
| 2025-05-06 | $0.93 | $0.93 | 32,700 | — | — |
| 2025-05-05 | $0.98 | $0.98 | 36,100 | — | — |
| 2025-05-02 | $0.98 | $0.98 | 14,000 | — | — |
| 2025-05-01 | $1.01 | $1.01 | 11,600 | — | — |
| 2025-04-30 | $1.02 | $1.02 | 24,200 | — | — |
| 2025-04-29 | $1.04 | $1.04 | 19,800 | — | — |
| 2025-04-28 | $1.01 | $1.01 | 13,300 | — | — |
| 2025-04-25 | $1.03 | $1.03 | 32,700 | — | — |
| 2025-04-24 | $0.99 | $0.99 | 33,300 | — | — |
| 2025-04-23 | $0.94 | $0.94 | 110,100 | — | — |
| 2025-04-22 | $0.93 | $0.93 | 39,400 | — | — |
| 2025-04-21 | $1.00 | $1.00 | 22,500 | — | — |
| 2025-04-17 | $0.96 | $0.96 | 5,000 | — | — |
| 2025-04-16 | $1.00 | $1.00 | 9,000 | — | — |
| 2025-04-15 | $0.98 | $0.98 | 23,000 | — | — |
| 2025-04-14 | $0.99 | $0.99 | 30,900 | — | — |
| 2025-04-11 | $1.00 | $1.00 | 18,900 | — | — |
| 2025-04-10 | $0.97 | $0.97 | 15,200 | — | — |
| 2025-04-09 | $1.03 | $1.03 | 14,200 | — | — |
| 2025-04-08 | $1.00 | $1.00 | 23,300 | — | — |
| 2025-04-07 | $0.95 | $0.95 | 97,100 | — | — |
| 2025-04-04 | $1.06 | $1.06 | 22,200 | — | — |
| 2025-04-03 | $1.07 | $1.07 | 25,900 | — | — |
| 2025-04-02 | $1.06 | $1.06 | 22,000 | — | — |
| 2025-04-01 | $1.11 | $1.11 | 33,200 | — | — |
| 2025-03-31 | $1.07 | $1.07 | 119,300 | — | — |
| 2025-03-28 | $1.21 | $1.21 | 49,100 | — | — |
| 2025-03-27 | $1.27 | $1.27 | 30,800 | — | — |
| 2025-03-26 | $1.19 | $1.19 | 38,100 | — | — |
| 2025-03-25 | $1.19 | $1.19 | 36,300 | — | — |
| 2025-03-24 | $1.15 | $1.15 | 173,900 | — | — |
| 2025-03-21 | $1.06 | $1.06 | 30,300 | — | — |
| 2025-03-20 | $1.05 | $1.05 | 47,400 | — | — |
| 2025-03-19 | $1.08 | $1.08 | 63,900 | — | — |
| 2025-03-18 | $1.11 | $1.11 | 28,100 | — | — |
| 2025-03-17 | $1.05 | $1.05 | 29,500 | — | — |
| 2025-03-14 | $1.07 | $1.07 | 22,400 | — | — |
| 2025-03-13 | $1.07 | $1.07 | 15,600 | — | — |
| 2025-03-12 | $1.08 | $1.08 | 14,500 | — | — |
| 2025-03-11 | $1.07 | $1.07 | 22,100 | — | — |
| 2025-03-10 | $1.08 | $1.08 | 74,600 | — | — |
| 2025-03-07 | $1.21 | $1.21 | 31,400 | — | — |
| 2025-03-06 | $1.30 | $1.30 | 62,900 | — | — |
| 2025-03-05 | $1.21 | $1.21 | 128,300 | — | — |
| 2025-03-04 | $1.17 | $1.17 | 571,000 | — | — |
| 2025-03-03 | $1.66 | $1.66 | 110,600 | — | — |
| 2025-02-28 | $1.79 | $1.79 | 31,700 | — | — |
| 2025-02-27 | $1.81 | $1.81 | 51,000 | — | — |
| 2025-02-26 | $1.83 | $1.83 | 51,500 | — | — |
| 2025-02-25 | $1.86 | $1.86 | 52,300 | — | — |
| 2025-02-24 | $1.83 | $1.83 | 62,300 | — | — |
| 2025-02-21 | $1.89 | $1.89 | 46,100 | — | — |
| 2025-02-20 | $1.81 | $1.81 | 34,100 | — | — |
| 2025-02-19 | $1.80 | $1.80 | 98,300 | — | — |
| 2025-02-18 | $1.83 | $1.83 | 290,600 | — | — |
| 2025-02-14 | $1.94 | $1.94 | 141,200 | — | — |
| 2025-02-13 | $1.95 | $1.95 | 163,200 | — | — |
| 2025-02-12 | $2.00 | $2.00 | 137,200 | — | — |
| 2025-02-11 | $1.99 | $1.99 | 188,700 | — | — |
| 2025-02-10 | $2.02 | $2.02 | 158,900 | — | — |
| 2025-02-07 | $2.04 | $2.04 | 224,400 | — | — |
| 2025-02-06 | $2.08 | $2.08 | 747,800 | — | — |
| 2025-02-05 | $2.02 | $2.02 | 67,000 | — | — |
| 2025-02-04 | $1.96 | $1.96 | 114,500 | — | — |
| 2025-02-03 | $2.01 | $2.01 | 214,400 | — | — |
| 2025-01-31 | $2.11 | $2.11 | 77,700 | — | — |
| 2025-01-30 | $2.14 | $2.14 | 116,400 | — | — |
| 2025-01-29 | $2.16 | $2.16 | 150,500 | — | — |
| 2025-01-28 | $2.24 | $2.24 | 337,600 | — | — |
| 2025-01-27 | $2.17 | $2.17 | 545,100 | — | — |
| 2025-01-24 | $2.13 | $2.13 | 682,100 | — | — |
| 2025-01-23 | $1.97 | $1.97 | 4,201,900 | — | — |
| 2025-01-22 | $1.92 | $1.92 | 27,800 | — | — |
| 2025-01-21 | $1.98 | $1.98 | 72,700 | — | — |
| 2025-01-17 | $2.02 | $2.02 | 83,200 | — | — |
| 2025-01-16 | $2.08 | $2.08 | 83,800 | — | — |
| 2025-01-15 | $2.03 | $2.03 | 31,200 | — | — |
| 2025-01-14 | $2.05 | $2.05 | 141,000 | — | — |
| 2025-01-13 | $2.13 | $2.13 | 183,100 | — | — |
| 2025-01-10 | $2.77 | $2.77 | 172,400 | — | — |
| 2025-01-08 | $3.30 | $3.30 | 237,100 | — | — |
| 2025-01-07 | $2.92 | $2.92 | 45,000 | — | — |
| 2025-01-06 | $2.80 | $2.80 | 38,300 | — | — |
| 2025-01-03 | $2.54 | $2.54 | 16,800 | — | — |
| 2025-01-02 | $2.47 | $2.47 | 23,100 | — | — |