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
- 2022-01-13 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 | $2.41 | $2.41 | 385,400 | — | — |
| 2025-12-30 | $2.32 | $2.32 | 550,700 | — | — |
| 2025-12-29 | $2.01 | $2.01 | 164,100 | — | — |
| 2025-12-26 | $2.05 | $2.05 | 109,200 | — | — |
| 2025-12-24 | $2.05 | $2.05 | 139,800 | — | — |
| 2025-12-23 | $2.14 | $2.14 | 666,700 | — | — |
| 2025-12-22 | $1.91 | $1.91 | 650,800 | — | — |
| 2025-12-19 | $1.67 | $1.67 | 38,200 | — | — |
| 2025-12-18 | $1.68 | $1.68 | 91,000 | — | — |
| 2025-12-17 | $1.65 | $1.65 | 59,300 | — | — |
| 2025-12-16 | $1.70 | $1.70 | 99,200 | — | — |
| 2025-12-15 | $1.68 | $1.68 | 119,600 | — | — |
| 2025-12-12 | $1.71 | $1.71 | 218,700 | — | — |
| 2025-12-11 | $1.64 | $1.64 | 58,900 | — | — |
| 2025-12-10 | $1.68 | $1.68 | 70,200 | — | — |
| 2025-12-09 | $1.66 | $1.66 | 59,900 | — | — |
| 2025-12-08 | $1.67 | $1.67 | 79,400 | — | — |
| 2025-12-05 | $1.65 | $1.65 | 202,700 | — | — |
| 2025-12-04 | $1.68 | $1.68 | 120,200 | — | — |
| 2025-12-03 | $1.68 | $1.68 | 62,200 | — | — |
| 2025-12-02 | $1.65 | $1.65 | 124,800 | — | — |
| 2025-12-01 | $1.64 | $1.64 | 89,400 | — | — |
| 2025-11-28 | $1.74 | $1.74 | 75,200 | — | — |
| 2025-11-26 | $1.72 | $1.72 | 191,400 | — | — |
| 2025-11-25 | $1.69 | $1.69 | 450,600 | — | — |
| 2025-11-24 | $1.53 | $1.53 | 633,200 | — | — |
| 2025-11-21 | $1.49 | $1.49 | 242,900 | — | — |
| 2025-11-20 | $1.31 | $1.31 | 129,900 | — | — |
| 2025-11-19 | $1.36 | $1.36 | 104,300 | — | — |
| 2025-11-18 | $1.38 | $1.38 | 79,100 | — | — |
| 2025-11-17 | $1.35 | $1.35 | 136,900 | — | — |
| 2025-11-14 | $1.38 | $1.38 | 257,700 | — | — |
| 2025-11-13 | $1.35 | $1.35 | 77,700 | — | — |
| 2025-11-12 | $1.41 | $1.41 | 189,400 | — | — |
| 2025-11-11 | $1.51 | $1.51 | 122,000 | — | — |
| 2025-11-10 | $1.51 | $1.51 | 519,300 | — | — |
| 2025-11-07 | $1.51 | $1.51 | 727,200 | — | — |
| 2025-11-06 | $1.45 | $1.45 | 197,700 | — | — |
| 2025-11-05 | $1.51 | $1.51 | 273,600 | — | — |
| 2025-11-04 | $1.53 | $1.53 | 405,500 | — | — |
| 2025-11-03 | $1.51 | $1.51 | 770,900 | — | — |
| 2025-10-31 | $1.71 | $1.71 | 1,022,800 | — | — |
| 2025-10-30 | $1.70 | $1.70 | 912,900 | — | — |
| 2025-10-29 | $1.67 | $1.67 | 3,694,900 | — | — |
| 2025-10-28 | $1.38 | $1.38 | 235,500 | — | — |
| 2025-10-27 | $1.40 | $1.40 | 208,000 | — | — |
| 2025-10-24 | $1.39 | $1.39 | 174,200 | — | — |
| 2025-10-23 | $1.38 | $1.38 | 334,100 | — | — |
| 2025-10-22 | $1.24 | $1.24 | 301,700 | — | — |
| 2025-10-21 | $1.29 | $1.29 | 480,300 | — | — |
| 2025-10-20 | $1.46 | $1.46 | 626,000 | — | — |
| 2025-10-17 | $1.32 | $1.32 | 374,800 | — | — |
| 2025-10-16 | $1.28 | $1.28 | 692,600 | — | — |
| 2025-10-15 | $1.38 | $1.38 | 1,202,500 | — | — |
| 2025-10-14 | $1.36 | $1.36 | 1,993,600 | — | — |
| 2025-10-13 | $1.13 | $1.13 | 237,900 | — | — |
| 2025-10-10 | $1.22 | $1.22 | 430,500 | — | — |
| 2025-10-09 | $1.32 | $1.32 | 562,800 | — | — |
| 2025-10-08 | $1.34 | $1.34 | 863,900 | — | — |
| 2025-10-07 | $1.20 | $1.20 | 1,107,300 | — | — |
| 2025-10-06 | $1.05 | $1.05 | 843,500 | — | — |
| 2025-10-03 | $1.03 | $1.03 | 754,100 | — | — |
| 2025-10-02 | $0.90 | $0.90 | 161,100 | — | — |
| 2025-10-01 | $0.87 | $0.87 | 159,600 | — | — |
| 2025-09-30 | $0.86 | $0.86 | 175,100 | — | — |
| 2025-09-29 | $0.83 | $0.83 | 376,500 | — | — |
| 2025-09-26 | $0.88 | $0.88 | 313,000 | — | — |
| 2025-09-25 | $0.86 | $0.86 | 354,500 | — | — |
| 2025-09-24 | $0.91 | $0.91 | 471,800 | — | — |
| 2025-09-23 | $0.92 | $0.92 | 444,300 | — | — |
| 2025-09-22 | $0.94 | $0.94 | 464,500 | — | — |
| 2025-09-19 | $0.92 | $0.92 | 393,100 | — | — |
| 2025-09-18 | $0.97 | $0.97 | 155,600 | — | — |
| 2025-09-17 | $0.95 | $0.95 | 221,900 | — | — |
| 2025-09-16 | $0.97 | $0.97 | 164,100 | — | — |
| 2025-09-15 | $0.96 | $0.96 | 184,400 | — | — |
| 2025-09-12 | $0.99 | $0.99 | 121,800 | — | — |
| 2025-09-11 | $0.98 | $0.98 | 129,900 | — | — |
| 2025-09-10 | $0.98 | $0.98 | 156,000 | — | — |
| 2025-09-09 | $0.99 | $0.99 | 129,100 | — | — |
| 2025-09-08 | $0.94 | $0.94 | 151,200 | — | — |
| 2025-09-05 | $0.98 | $0.98 | 104,900 | — | — |
| 2025-09-04 | $0.95 | $0.95 | 105,700 | — | — |
| 2025-09-03 | $0.95 | $0.95 | 262,800 | — | — |
| 2025-09-02 | $0.96 | $0.96 | 187,700 | — | — |
| 2025-08-29 | $0.98 | $0.98 | 204,700 | — | — |
| 2025-08-28 | $0.98 | $0.98 | 121,400 | — | — |
| 2025-08-27 | $0.99 | $0.99 | 179,100 | — | — |
| 2025-08-26 | $1.00 | $1.00 | 142,000 | — | — |
| 2025-08-25 | $1.01 | $1.01 | 193,300 | — | — |
| 2025-08-22 | $1.03 | $1.03 | 240,400 | — | — |
| 2025-08-21 | $1.02 | $1.02 | 256,700 | — | — |
| 2025-08-20 | $1.04 | $1.04 | 165,700 | — | — |
| 2025-08-19 | $1.04 | $1.04 | 339,600 | — | — |
| 2025-08-18 | $1.13 | $1.13 | 694,300 | — | — |
| 2025-08-15 | $1.00 | $1.00 | 449,200 | — | — |
| 2025-08-14 | $1.05 | $1.05 | 1,014,100 | — | — |
| 2025-08-13 | $1.16 | $1.16 | 328,800 | — | — |
| 2025-08-12 | $1.19 | $1.19 | 226,700 | — | — |
| 2025-08-11 | $1.18 | $1.18 | 223,200 | — | — |
| 2025-08-08 | $1.20 | $1.20 | 132,100 | — | — |
| 2025-08-07 | $1.21 | $1.21 | 278,000 | — | — |
| 2025-08-06 | $1.19 | $1.19 | 164,400 | — | — |
| 2025-08-05 | $1.17 | $1.17 | 247,500 | — | — |
| 2025-08-04 | $1.11 | $1.11 | 314,600 | — | — |
| 2025-08-01 | $1.12 | $1.12 | 391,000 | — | — |
| 2025-07-31 | $1.26 | $1.26 | 256,700 | — | — |
| 2025-07-30 | $1.28 | $1.28 | 413,100 | — | — |
| 2025-07-29 | $1.18 | $1.18 | 328,900 | — | — |
| 2025-07-28 | $1.29 | $1.29 | 1,424,300 | — | — |
| 2025-07-25 | $1.53 | $1.53 | 1,705,100 | — | — |
| 2025-07-24 | $1.24 | $1.24 | 1,233,300 | — | — |
| 2025-07-23 | $1.04 | $1.04 | 357,700 | — | — |
| 2025-07-22 | $1.07 | $1.07 | 148,100 | — | — |
| 2025-07-21 | $1.07 | $1.07 | 355,700 | — | — |
| 2025-07-18 | $1.07 | $1.07 | 180,200 | — | — |
| 2025-07-17 | $1.05 | $1.05 | 536,100 | — | — |
| 2025-07-16 | $1.04 | $1.04 | 276,100 | — | — |
| 2025-07-15 | $0.96 | $0.96 | 165,700 | — | — |
| 2025-07-14 | $0.95 | $0.95 | 538,800 | — | — |
| 2025-07-11 | $1.00 | $1.00 | 155,800 | — | — |
| 2025-07-10 | $1.04 | $1.04 | 117,800 | — | — |
| 2025-07-09 | $1.04 | $1.04 | 314,300 | — | — |
| 2025-07-08 | $1.05 | $1.05 | 316,800 | — | — |
| 2025-07-07 | $1.01 | $1.01 | 294,200 | — | — |
| 2025-07-03 | $1.05 | $1.05 | 240,100 | — | — |
| 2025-07-02 | $1.04 | $1.04 | 851,400 | — | — |
| 2025-07-01 | $0.99 | $0.99 | 484,400 | — | — |
| 2025-06-30 | $0.98 | $0.98 | 1,947,700 | — | — |
| 2025-06-27 | $1.09 | $1.09 | 5,095,000 | — | — |
| 2025-06-26 | $1.06 | $1.06 | 540,300 | — | — |
| 2025-06-25 | $1.02 | $1.02 | 360,900 | — | — |
| 2025-06-24 | $1.04 | $1.04 | 465,600 | — | — |
| 2025-06-23 | $1.02 | $1.02 | 358,400 | — | — |
| 2025-06-20 | $0.98 | $0.98 | 448,800 | — | — |
| 2025-06-18 | $1.06 | $1.06 | 159,000 | — | — |
| 2025-06-17 | $1.05 | $1.05 | 316,800 | — | — |
| 2025-06-16 | $1.19 | $1.19 | 496,400 | — | — |
| 2025-06-13 | $1.02 | $1.02 | 465,400 | — | — |
| 2025-06-12 | $0.92 | $0.92 | 135,600 | — | — |
| 2025-06-11 | $0.94 | $0.94 | 220,100 | — | — |
| 2025-06-10 | $0.96 | $0.96 | 322,300 | — | — |
| 2025-06-09 | $1.02 | $1.02 | 123,600 | — | — |
| 2025-06-06 | $1.04 | $1.04 | 249,600 | — | — |
| 2025-06-05 | $0.99 | $0.99 | 478,200 | — | — |
| 2025-06-04 | $1.04 | $1.04 | 260,300 | — | — |
| 2025-06-03 | $1.11 | $1.11 | 361,800 | — | — |
| 2025-06-02 | $1.15 | $1.15 | 456,900 | — | — |
| 2025-05-30 | $0.98 | $0.98 | 133,200 | — | — |
| 2025-05-29 | $0.98 | $0.98 | 155,400 | — | — |
| 2025-05-28 | $1.02 | $1.02 | 437,800 | — | — |
| 2025-05-27 | $1.01 | $1.01 | 415,700 | — | — |
| 2025-05-23 | $0.93 | $0.93 | 170,700 | — | — |
| 2025-05-22 | $0.94 | $0.94 | 294,000 | — | — |
| 2025-05-21 | $0.87 | $0.87 | 680,900 | — | — |
| 2025-05-20 | $1.09 | $1.09 | 381,600 | — | — |
| 2025-05-19 | $1.27 | $1.27 | 594,200 | — | — |
| 2025-05-16 | $1.13 | $1.13 | 813,800 | — | — |
| 2025-05-15 | $0.95 | $0.95 | 379,400 | — | — |
| 2025-05-14 | $0.86 | $0.86 | 185,700 | — | — |
| 2025-05-13 | $0.81 | $0.81 | 156,400 | — | — |
| 2025-05-12 | $0.78 | $0.78 | 249,400 | — | — |
| 2025-05-09 | $0.79 | $0.79 | 217,700 | — | — |
| 2025-05-08 | $0.77 | $0.77 | 189,400 | — | — |
| 2025-05-07 | $0.69 | $0.69 | 254,200 | — | — |
| 2025-05-06 | $0.77 | $0.77 | 196,500 | — | — |
| 2025-05-05 | $0.78 | $0.78 | 419,900 | — | — |
| 2025-05-02 | $0.88 | $0.88 | 120,000 | — | — |
| 2025-05-01 | $0.93 | $0.93 | 195,400 | — | — |
| 2025-04-30 | $0.97 | $0.97 | 367,800 | — | — |
| 2025-04-29 | $0.87 | $0.87 | 188,300 | — | — |
| 2025-04-28 | $0.83 | $0.83 | 250,500 | — | — |
| 2025-04-25 | $0.91 | $0.91 | 313,100 | — | — |
| 2025-04-24 | $0.88 | $0.88 | 294,700 | — | — |
| 2025-04-23 | $0.87 | $0.87 | 244,200 | — | — |
| 2025-04-22 | $0.85 | $0.85 | 360,300 | — | — |
| 2025-04-21 | $0.98 | $0.98 | 205,700 | — | — |
| 2025-04-17 | $1.07 | $1.07 | 166,300 | — | — |
| 2025-04-16 | $0.99 | $0.99 | 268,200 | — | — |
| 2025-04-15 | $1.11 | $1.11 | 167,700 | — | — |
| 2025-04-14 | $1.17 | $1.17 | 226,900 | — | — |
| 2025-04-11 | $1.31 | $1.31 | 213,600 | — | — |
| 2025-04-10 | $1.14 | $1.14 | 152,800 | — | — |
| 2025-04-09 | $1.26 | $1.26 | 275,000 | — | — |
| 2025-04-08 | $1.09 | $1.09 | 185,400 | — | — |
| 2025-04-07 | $1.16 | $1.16 | 224,500 | — | — |
| 2025-04-04 | $1.15 | $1.15 | 198,300 | — | — |
| 2025-04-03 | $1.16 | $1.16 | 489,700 | — | — |
| 2025-04-02 | $1.26 | $1.26 | 304,300 | — | — |
| 2025-04-01 | $1.18 | $1.18 | 94,600 | — | — |
| 2025-03-31 | $1.04 | $1.04 | 215,800 | — | — |
| 2025-03-28 | $0.97 | $0.97 | 104,800 | — | — |
| 2025-03-27 | $1.05 | $1.05 | 151,700 | — | — |
| 2025-03-26 | $1.00 | $1.00 | 70,700 | — | — |
| 2025-03-25 | $1.07 | $1.07 | 91,200 | — | — |
| 2025-03-24 | $1.13 | $1.13 | 115,800 | — | — |
| 2025-03-21 | $1.14 | $1.14 | 411,900 | — | — |
| 2025-03-20 | $1.12 | $1.12 | 129,100 | — | — |
| 2025-03-19 | $1.13 | $1.13 | 166,100 | — | — |
| 2025-03-18 | $1.14 | $1.14 | 334,300 | — | — |
| 2025-03-17 | $1.07 | $1.07 | 201,100 | — | — |
| 2025-03-14 | $0.96 | $0.96 | 150,900 | — | — |
| 2025-03-13 | $0.93 | $0.93 | 147,000 | — | — |
| 2025-03-12 | $1.04 | $1.04 | 107,100 | — | — |
| 2025-03-11 | $1.06 | $1.06 | 149,700 | — | — |
| 2025-03-10 | $0.97 | $0.97 | 112,600 | — | — |
| 2025-03-07 | $1.02 | $1.02 | 127,300 | — | — |
| 2025-03-06 | $1.04 | $1.04 | 124,800 | — | — |
| 2025-03-05 | $1.14 | $1.14 | 79,300 | — | — |
| 2025-03-04 | $1.15 | $1.15 | 171,000 | — | — |
| 2025-03-03 | $1.20 | $1.20 | 196,200 | — | — |
| 2025-02-28 | $1.23 | $1.23 | 271,400 | — | — |
| 2025-02-27 | $0.97 | $0.97 | 206,400 | — | — |
| 2025-02-26 | $1.06 | $1.06 | 114,900 | — | — |
| 2025-02-25 | $1.08 | $1.08 | 163,600 | — | — |
| 2025-02-24 | $1.09 | $1.09 | 135,800 | — | — |
| 2025-02-21 | $1.09 | $1.09 | 180,500 | — | — |
| 2025-02-20 | $1.12 | $1.12 | 355,800 | — | — |
| 2025-02-19 | $1.17 | $1.17 | 145,800 | — | — |
| 2025-02-18 | $1.16 | $1.16 | 240,000 | — | — |
| 2025-02-14 | $1.38 | $1.38 | 174,300 | — | — |
| 2025-02-13 | $1.49 | $1.49 | 246,500 | — | — |
| 2025-02-12 | $1.29 | $1.29 | 317,800 | — | — |
| 2025-02-11 | $1.29 | $1.29 | 236,600 | — | — |
| 2025-02-10 | $1.19 | $1.19 | 245,600 | — | — |
| 2025-02-07 | $1.25 | $1.25 | 79,300 | — | — |
| 2025-02-06 | $1.21 | $1.21 | 225,400 | — | — |
| 2025-02-05 | $1.33 | $1.33 | 252,000 | — | — |
| 2025-02-04 | $1.47 | $1.47 | 222,900 | — | — |
| 2025-02-03 | $1.32 | $1.32 | 123,700 | — | — |
| 2025-01-31 | $1.44 | $1.44 | 158,400 | — | — |
| 2025-01-30 | $1.47 | $1.47 | 128,900 | — | — |
| 2025-01-29 | $1.49 | $1.49 | 162,200 | — | — |
| 2025-01-28 | $1.60 | $1.60 | 507,800 | — | — |
| 2025-01-27 | $1.54 | $1.54 | 234,800 | — | — |
| 2025-01-24 | $1.66 | $1.66 | 105,500 | — | — |
| 2025-01-23 | $1.77 | $1.77 | 222,900 | — | — |
| 2025-01-22 | $1.96 | $1.96 | 494,200 | — | — |
| 2025-01-21 | $1.72 | $1.72 | 346,400 | — | — |
| 2025-01-17 | $1.52 | $1.52 | 196,100 | — | — |
| 2025-01-16 | $1.57 | $1.57 | 169,900 | — | — |
| 2025-01-15 | $1.57 | $1.57 | 169,400 | — | — |
| 2025-01-14 | $1.49 | $1.49 | 235,300 | — | — |
| 2025-01-13 | $1.45 | $1.45 | 342,300 | — | — |
| 2025-01-10 | $1.71 | $1.71 | 274,100 | — | — |
| 2025-01-08 | $1.86 | $1.86 | 413,700 | — | — |
| 2025-01-07 | $2.02 | $2.02 | 491,800 | — | — |
| 2025-01-06 | $2.28 | $2.28 | 653,200 | — | — |
| 2025-01-03 | $2.49 | $2.49 | 1,638,000 | — | — |
| 2025-01-02 | $2.49 | $2.49 | 530,900 | — | — |