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
- 2015-03-24 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 | $1.00 | $1.00 | 73,800 | — | — |
| 2025-12-30 | $1.00 | $1.00 | 99,900 | — | — |
| 2025-12-29 | $0.94 | $0.94 | 53,500 | — | — |
| 2025-12-26 | $1.02 | $1.02 | 84,600 | — | — |
| 2025-12-24 | $1.00 | $1.00 | 11,300 | — | — |
| 2025-12-23 | $0.99 | $0.99 | 58,200 | — | — |
| 2025-12-22 | $1.07 | $1.07 | 118,200 | — | — |
| 2025-12-19 | $1.08 | $1.08 | 106,100 | — | — |
| 2025-12-18 | $0.97 | $0.97 | 10,900 | — | — |
| 2025-12-17 | $1.00 | $1.00 | 20,400 | — | — |
| 2025-12-16 | $0.95 | $0.95 | 25,600 | — | — |
| 2025-12-15 | $0.97 | $0.97 | 20,500 | — | — |
| 2025-12-12 | $1.02 | $1.02 | 24,300 | — | — |
| 2025-12-11 | $1.03 | $1.03 | 22,300 | — | — |
| 2025-12-10 | $1.08 | $1.08 | 9,500 | — | — |
| 2025-12-09 | $1.06 | $1.06 | 17,200 | — | — |
| 2025-12-08 | $1.11 | $1.11 | 44,700 | — | — |
| 2025-12-05 | $1.11 | $1.11 | 30,500 | — | — |
| 2025-12-04 | $1.12 | $1.12 | 10,300 | — | — |
| 2025-12-03 | $1.12 | $1.12 | 18,200 | — | — |
| 2025-12-02 | $1.12 | $1.12 | 2,100 | — | — |
| 2025-12-01 | $1.13 | $1.13 | 61,500 | — | — |
| 2025-11-28 | $1.19 | $1.19 | 64,200 | — | — |
| 2025-11-26 | $1.05 | $1.05 | 11,200 | — | — |
| 2025-11-25 | $1.04 | $1.04 | 11,300 | — | — |
| 2025-11-24 | $1.07 | $1.07 | 28,400 | — | — |
| 2025-11-21 | $0.99 | $0.99 | 103,100 | — | — |
| 2025-11-20 | $0.99 | $0.99 | 69,100 | — | — |
| 2025-11-19 | $1.01 | $1.01 | 68,400 | — | — |
| 2025-11-18 | $1.02 | $1.02 | 36,100 | — | — |
| 2025-11-17 | $1.01 | $1.01 | 125,200 | — | — |
| 2025-11-14 | $1.12 | $1.12 | 57,300 | — | — |
| 2025-11-13 | $1.12 | $1.12 | 72,600 | — | — |
| 2025-11-12 | $1.12 | $1.12 | 44,100 | — | — |
| 2025-11-11 | $1.15 | $1.15 | 36,400 | — | — |
| 2025-11-10 | $1.13 | $1.13 | 38,400 | — | — |
| 2025-11-07 | $1.15 | $1.15 | 85,000 | — | — |
| 2025-11-06 | $1.17 | $1.17 | 50,500 | — | — |
| 2025-11-05 | $1.17 | $1.17 | 161,500 | — | — |
| 2025-11-04 | $1.28 | $1.28 | 38,900 | — | — |
| 2025-11-03 | $1.32 | $1.32 | 58,400 | — | — |
| 2025-10-31 | $1.36 | $1.36 | 136,000 | — | — |
| 2025-10-30 | $1.41 | $1.41 | 200,600 | — | — |
| 2025-10-29 | $1.56 | $1.56 | 60,400 | — | — |
| 2025-10-28 | $1.59 | $1.59 | 40,300 | — | — |
| 2025-10-27 | $1.57 | $1.57 | 51,400 | — | — |
| 2025-10-24 | $1.59 | $1.59 | 100,600 | — | — |
| 2025-10-23 | $1.66 | $1.66 | 94,400 | — | — |
| 2025-10-22 | $1.58 | $1.58 | 75,600 | — | — |
| 2025-10-21 | $1.59 | $1.59 | 119,700 | — | — |
| 2025-10-20 | $1.68 | $1.68 | 53,000 | — | — |
| 2025-10-17 | $1.70 | $1.70 | 107,000 | — | — |
| 2025-10-16 | $1.74 | $1.74 | 81,900 | — | — |
| 2025-10-15 | $1.76 | $1.76 | 83,600 | — | — |
| 2025-10-14 | $1.74 | $1.74 | 127,200 | — | — |
| 2025-10-13 | $1.71 | $1.71 | 135,800 | — | — |
| 2025-10-10 | $1.56 | $1.56 | 327,500 | — | — |
| 2025-10-09 | $1.79 | $1.79 | 359,400 | — | — |
| 2025-10-08 | $1.90 | $1.90 | 1,095,300 | — | — |
| 2025-10-07 | $1.78 | $1.78 | 379,100 | — | — |
| 2025-10-06 | $1.90 | $1.90 | 133,900 | — | — |
| 2025-10-03 | $1.80 | $1.80 | 43,500 | — | — |
| 2025-10-02 | $1.82 | $1.82 | 97,000 | — | — |
| 2025-10-01 | $1.80 | $1.80 | 95,000 | — | — |
| 2025-09-30 | $1.67 | $1.67 | 62,700 | — | — |
| 2025-09-29 | $1.70 | $1.70 | 213,900 | — | — |
| 2025-09-26 | $1.75 | $1.75 | 203,800 | — | — |
| 2025-09-25 | $1.85 | $1.85 | 159,100 | — | — |
| 2025-09-24 | $1.89 | $1.89 | 109,000 | — | — |
| 2025-09-23 | $1.84 | $1.84 | 241,700 | — | — |
| 2025-09-22 | $1.92 | $1.92 | 351,000 | — | — |
| 2025-09-19 | $2.12 | $2.12 | 762,400 | — | — |
| 2025-09-18 | $2.10 | $2.10 | 421,900 | — | — |
| 2025-09-17 | $2.14 | $2.14 | 598,500 | — | — |
| 2025-09-16 | $2.36 | $2.36 | 14,184,300 | — | — |
| 2025-09-15 | $1.89 | $1.89 | 163,100 | — | — |
| 2025-09-12 | $2.05 | $2.05 | 172,300 | — | — |
| 2025-09-11 | $2.04 | $2.04 | 428,000 | — | — |
| 2025-09-10 | $2.13 | $2.13 | 14,775,900 | — | — |
| 2025-09-09 | $2.08 | $2.08 | 403,100 | — | — |
| 2025-09-08 | $2.04 | $2.04 | 247,200 | — | — |
| 2025-09-05 | $2.02 | $2.02 | 13,600 | — | — |
| 2025-09-04 | $2.09 | $2.09 | 370,300 | — | — |
| 2025-09-03 | $1.97 | $1.97 | 16,200 | — | — |
| 2025-09-02 | $2.01 | $2.01 | 5,900 | — | — |
| 2025-08-29 | $2.02 | $2.02 | 2,000 | — | — |
| 2025-08-28 | $2.07 | $2.07 | 43,500 | — | — |
| 2025-08-27 | $1.97 | $1.97 | 17,400 | — | — |
| 2025-08-26 | $2.01 | $2.01 | 52,700 | — | — |
| 2025-08-25 | $2.12 | $2.12 | 34,900 | — | — |
| 2025-08-22 | $2.03 | $2.03 | 43,100 | — | — |
| 2025-08-21 | $1.93 | $1.93 | 67,200 | — | — |
| 2025-08-20 | $1.88 | $1.88 | 11,500 | — | — |
| 2025-08-19 | $1.90 | $1.90 | 46,900 | — | — |
| 2025-08-18 | $1.81 | $1.81 | 9,300 | — | — |
| 2025-08-15 | $1.83 | $1.83 | 18,300 | — | — |
| 2025-08-14 | $1.88 | $1.88 | 14,500 | — | — |
| 2025-08-13 | $1.82 | $1.82 | 34,200 | — | — |
| 2025-08-12 | $1.85 | $1.85 | 13,300 | — | — |
| 2025-08-11 | $1.90 | $1.90 | 69,200 | — | — |
| 2025-08-08 | $1.81 | $1.81 | 3,800 | — | — |
| 2025-08-07 | $1.81 | $1.81 | 20,700 | — | — |
| 2025-08-06 | $1.85 | $1.85 | 19,200 | — | — |
| 2025-08-05 | $1.93 | $1.93 | 3,500 | — | — |
| 2025-08-04 | $2.00 | $2.00 | 7,300 | — | — |
| 2025-08-01 | $1.95 | $1.95 | 113,300 | — | — |
| 2025-07-31 | $2.01 | $2.01 | 196,400 | — | — |
| 2025-07-30 | $2.04 | $2.04 | 20,600 | — | — |
| 2025-07-29 | $2.05 | $2.05 | 45,300 | — | — |
| 2025-07-28 | $2.13 | $2.13 | 36,600 | — | — |
| 2025-07-25 | $2.04 | $2.04 | 7,600 | — | — |
| 2025-07-24 | $2.05 | $2.05 | 31,600 | — | — |
| 2025-07-23 | $2.13 | $2.13 | 145,400 | — | — |
| 2025-07-22 | $2.11 | $2.11 | 214,400 | — | — |
| 2025-07-21 | $1.91 | $1.91 | 98,000 | — | — |
| 2025-07-18 | $1.87 | $1.87 | 100,000 | — | — |
| 2025-07-17 | $1.91 | $1.91 | 72,900 | — | — |
| 2025-07-16 | $1.89 | $1.89 | 11,700 | — | — |
| 2025-07-15 | $1.86 | $1.86 | 111,200 | — | — |
| 2025-07-14 | $1.86 | $1.86 | 196,700 | — | — |
| 2025-07-11 | $2.01 | $2.01 | 144,700 | — | — |
| 2025-07-10 | $2.06 | $2.06 | 18,400 | — | — |
| 2025-07-09 | $1.99 | $1.99 | 81,400 | — | — |
| 2025-07-08 | $1.99 | $1.99 | 26,600 | — | — |
| 2025-07-07 | $1.98 | $1.98 | 25,300 | — | — |
| 2025-07-03 | $1.99 | $1.99 | 12,800 | — | — |
| 2025-07-02 | $1.99 | $1.99 | 221,900 | — | — |
| 2025-07-01 | $2.03 | $2.03 | 16,900 | — | — |
| 2025-06-30 | $1.96 | $1.96 | 13,400 | — | — |
| 2025-06-27 | $2.00 | $2.00 | 13,300 | — | — |
| 2025-06-26 | $2.06 | $2.06 | 17,200 | — | — |
| 2025-06-25 | $1.98 | $1.98 | 100,400 | — | — |
| 2025-06-24 | $2.01 | $2.01 | 17,000 | — | — |
| 2025-06-23 | $2.06 | $2.06 | 17,900 | — | — |
| 2025-06-20 | $2.02 | $2.02 | 20,000 | — | — |
| 2025-06-18 | $2.12 | $2.12 | 16,000 | — | — |
| 2025-06-17 | $2.10 | $2.10 | 15,900 | — | — |
| 2025-06-16 | $2.09 | $2.09 | 21,600 | — | — |
| 2025-06-13 | $1.99 | $1.99 | 60,000 | — | — |
| 2025-06-12 | $2.11 | $2.11 | 29,400 | — | — |
| 2025-06-11 | $2.26 | $2.26 | 37,000 | — | — |
| 2025-06-10 | $2.09 | $2.09 | 23,900 | — | — |
| 2025-06-09 | $2.11 | $2.11 | 35,700 | — | — |
| 2025-06-06 | $2.17 | $2.17 | 87,200 | — | — |
| 2025-06-05 | $2.14 | $2.14 | 22,300 | — | — |
| 2025-06-04 | $2.16 | $2.16 | 33,100 | — | — |
| 2025-06-03 | $2.03 | $2.03 | 34,300 | — | — |
| 2025-06-02 | $2.18 | $2.18 | 9,100 | — | — |
| 2025-05-30 | $2.22 | $2.22 | 41,500 | — | — |
| 2025-05-29 | $2.16 | $2.16 | 20,900 | — | — |
| 2025-05-28 | $2.20 | $2.20 | 45,400 | — | — |
| 2025-05-27 | $2.05 | $2.05 | 34,100 | — | — |
| 2025-05-23 | $2.15 | $2.15 | 39,400 | — | — |
| 2025-05-22 | $2.16 | $2.16 | 51,400 | — | — |
| 2025-05-21 | $2.15 | $2.15 | 42,900 | — | — |
| 2025-05-20 | $2.18 | $2.18 | 133,400 | — | — |
| 2025-05-19 | $2.14 | $2.14 | 44,900 | — | — |
| 2025-05-16 | $2.11 | $2.11 | 43,900 | — | — |
| 2025-05-15 | $2.14 | $2.14 | 182,800 | — | — |
| 2025-05-14 | $2.05 | $2.05 | 71,300 | — | — |
| 2025-05-13 | $2.02 | $2.02 | 272,900 | — | — |
| 2025-05-12 | $2.35 | $2.35 | 8,511,800 | — | — |
| 2025-05-09 | $2.12 | $2.12 | 16,700 | — | — |
| 2025-05-08 | $2.11 | $2.11 | 32,800 | — | — |
| 2025-05-07 | $1.97 | $1.97 | 8,900 | — | — |
| 2025-05-06 | $2.00 | $2.00 | 12,400 | — | — |
| 2025-05-05 | $2.08 | $2.08 | 5,000 | — | — |
| 2025-05-02 | $2.08 | $2.08 | 11,800 | — | — |
| 2025-05-01 | $2.01 | $2.01 | 19,000 | — | — |
| 2025-04-30 | $1.96 | $1.96 | 18,800 | — | — |
| 2025-04-29 | $2.05 | $2.05 | 51,400 | — | — |
| 2025-04-28 | $2.16 | $2.16 | 43,200 | — | — |
| 2025-04-25 | $2.29 | $2.29 | 71,600 | — | — |
| 2025-04-24 | $2.17 | $2.17 | 15,200 | — | — |
| 2025-04-23 | $2.07 | $2.07 | 25,500 | — | — |
| 2025-04-22 | $1.99 | $1.99 | 37,200 | — | — |
| 2025-04-21 | $1.89 | $1.89 | 50,600 | — | — |
| 2025-04-17 | $1.93 | $1.93 | 36,100 | — | — |
| 2025-04-16 | $1.89 | $1.89 | 19,900 | — | — |
| 2025-04-15 | $2.13 | $2.13 | 62,100 | — | — |
| 2025-04-14 | $1.96 | $1.96 | 53,600 | — | — |
| 2025-04-11 | $1.87 | $1.87 | 30,500 | — | — |
| 2025-04-10 | $1.83 | $1.83 | 118,400 | — | — |
| 2025-04-09 | $1.89 | $1.89 | 126,600 | — | — |
| 2025-04-08 | $1.65 | $1.65 | 34,900 | — | — |
| 2025-04-07 | $1.63 | $1.63 | 22,600 | — | — |
| 2025-04-04 | $1.58 | $1.58 | 85,600 | — | — |
| 2025-04-03 | $1.92 | $1.92 | 27,700 | — | — |
| 2025-04-02 | $2.00 | $2.00 | 22,100 | — | — |
| 2025-04-01 | $2.06 | $2.06 | 32,900 | — | — |
| 2025-03-31 | $2.09 | $2.09 | 45,300 | — | — |
| 2025-03-28 | $2.06 | $2.06 | 83,800 | — | — |
| 2025-03-27 | $2.29 | $2.29 | 55,200 | — | — |
| 2025-03-26 | $2.20 | $2.20 | 59,600 | — | — |
| 2025-03-25 | $2.38 | $2.38 | 27,500 | — | — |
| 2025-03-24 | $2.34 | $2.34 | 58,800 | — | — |
| 2025-03-21 | $2.28 | $2.28 | 67,900 | — | — |
| 2025-03-20 | $2.56 | $2.56 | 48,500 | — | — |
| 2025-03-19 | $2.65 | $2.65 | 14,300 | — | — |
| 2025-03-18 | $2.61 | $2.61 | 58,200 | — | — |
| 2025-03-17 | $2.76 | $2.76 | 34,500 | — | — |
| 2025-03-14 | $2.90 | $2.90 | 20,000 | — | — |
| 2025-03-13 | $2.83 | $2.83 | 35,000 | — | — |
| 2025-03-12 | $2.94 | $2.94 | 57,600 | — | — |
| 2025-03-11 | $2.87 | $2.87 | 75,300 | — | — |
| 2025-03-10 | $2.87 | $2.87 | 76,400 | — | — |
| 2025-03-07 | $3.03 | $3.03 | 105,800 | — | — |
| 2025-03-06 | $2.89 | $2.89 | 40,200 | — | — |
| 2025-03-05 | $2.80 | $2.80 | 33,100 | — | — |
| 2025-03-04 | $2.62 | $2.62 | 37,500 | — | — |
| 2025-03-03 | $2.71 | $2.71 | 99,300 | — | — |
| 2025-02-28 | $2.91 | $2.91 | 83,400 | — | — |
| 2025-02-27 | $2.80 | $2.80 | 142,000 | — | — |
| 2025-02-26 | $3.02 | $3.02 | 100,900 | — | — |
| 2025-02-25 | $3.07 | $3.07 | 201,700 | — | — |
| 2025-02-24 | $3.22 | $3.22 | 197,300 | — | — |
| 2025-02-21 | $3.17 | $3.17 | 3,134,000 | — | — |
| 2025-02-20 | $2.99 | $2.99 | 112,700 | — | — |
| 2025-02-19 | $3.08 | $3.08 | 221,400 | — | — |
| 2025-02-18 | $3.51 | $3.51 | 538,700 | — | — |
| 2025-02-14 | $3.48 | $3.48 | 159,200 | — | — |
| 2025-02-13 | $3.83 | $3.83 | 570,900 | — | — |
| 2025-02-12 | $3.36 | $3.36 | 163,618 | — | — |
| 2025-02-11 | $3.80 | $3.80 | 303,528 | — | — |
| 2025-02-10 | $5.12 | $5.12 | 137,893 | — | — |
| 2025-02-07 | $5.40 | $5.40 | 29,475 | — | — |
| 2025-02-06 | $5.52 | $5.52 | 42,638 | — | — |
| 2025-02-05 | $5.32 | $5.32 | 80,165 | — | — |
| 2025-02-04 | $5.72 | $5.72 | 33,593 | — | — |
| 2025-02-03 | $5.68 | $5.68 | 56,503 | — | — |
| 2025-01-31 | $5.92 | $5.92 | 82,038 | — | — |
| 2025-01-30 | $5.92 | $5.92 | 28,998 | — | — |
| 2025-01-29 | $5.84 | $5.84 | 97,658 | — | — |
| 2025-01-28 | $6.56 | $6.56 | 29,543 | — | — |
| 2025-01-27 | $6.52 | $6.52 | 63,775 | — | — |
| 2025-01-24 | $6.68 | $6.68 | 45,125 | — | — |
| 2025-01-23 | $6.48 | $6.48 | 64,100 | — | — |
| 2025-01-22 | $6.52 | $6.52 | 43,828 | — | — |
| 2025-01-21 | $6.52 | $6.52 | 75,008 | — | — |
| 2025-01-17 | $6.80 | $6.80 | 79,698 | — | — |
| 2025-01-16 | $6.76 | $6.76 | 171,833 | — | — |
| 2025-01-15 | $6.24 | $6.24 | 44,405 | — | — |
| 2025-01-14 | $6.24 | $6.24 | 42,810 | — | — |
| 2025-01-13 | $6.40 | $6.40 | 84,688 | — | — |
| 2025-01-10 | $6.48 | $6.48 | 117,003 | — | — |
| 2025-01-08 | $7.20 | $7.20 | 186,018 | — | — |
| 2025-01-07 | $8.20 | $8.20 | 147,968 | — | — |
| 2025-01-06 | $9.20 | $9.20 | 273,153 | — | — |
| 2025-01-03 | $8.80 | $8.80 | 160,295 | — | — |
| 2025-01-02 | $8.60 | $8.60 | 441,538 | — | — |