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
- 2021-09-03 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 | $1.38 | $1.38 | 470,600 | — | — |
| 2025-12-30 | $1.42 | $1.42 | 205,400 | — | — |
| 2025-12-29 | $1.45 | $1.45 | 262,700 | — | — |
| 2025-12-26 | $1.49 | $1.49 | 261,600 | — | — |
| 2025-12-24 | $1.55 | $1.55 | 288,500 | — | — |
| 2025-12-23 | $1.55 | $1.55 | 384,800 | — | — |
| 2025-12-22 | $1.61 | $1.61 | 526,000 | — | — |
| 2025-12-19 | $1.60 | $1.60 | 351,600 | — | — |
| 2025-12-18 | $1.56 | $1.56 | 663,000 | — | — |
| 2025-12-17 | $1.49 | $1.49 | 958,200 | — | — |
| 2025-12-16 | $1.50 | $1.50 | 540,900 | — | — |
| 2025-12-15 | $1.49 | $1.49 | 304,400 | — | — |
| 2025-12-12 | $1.58 | $1.58 | 459,800 | — | — |
| 2025-12-11 | $1.58 | $1.58 | 238,600 | — | — |
| 2025-12-10 | $1.56 | $1.56 | 270,800 | — | — |
| 2025-12-09 | $1.60 | $1.60 | 294,000 | — | — |
| 2025-12-08 | $1.63 | $1.63 | 474,600 | — | — |
| 2025-12-05 | $1.49 | $1.49 | 284,200 | — | — |
| 2025-12-04 | $1.59 | $1.59 | 203,600 | — | — |
| 2025-12-03 | $1.63 | $1.63 | 437,700 | — | — |
| 2025-12-02 | $1.69 | $1.69 | 203,400 | — | — |
| 2025-12-01 | $1.73 | $1.73 | 304,700 | — | — |
| 2025-11-28 | $1.90 | $1.90 | 277,000 | — | — |
| 2025-11-26 | $1.77 | $1.77 | 974,700 | — | — |
| 2025-11-25 | $1.79 | $1.79 | 189,200 | — | — |
| 2025-11-24 | $1.75 | $1.75 | 640,100 | — | — |
| 2025-11-21 | $1.78 | $1.78 | 4,579,600 | — | — |
| 2025-11-20 | $1.62 | $1.62 | 1,116,500 | — | — |
| 2025-11-19 | $1.82 | $1.82 | 212,600 | — | — |
| 2025-11-18 | $1.77 | $1.77 | 181,800 | — | — |
| 2025-11-17 | $1.82 | $1.82 | 482,300 | — | — |
| 2025-11-14 | $1.82 | $1.82 | 285,800 | — | — |
| 2025-11-13 | $1.91 | $1.91 | 304,100 | — | — |
| 2025-11-12 | $2.06 | $2.06 | 468,400 | — | — |
| 2025-11-11 | $2.24 | $2.24 | 300,200 | — | — |
| 2025-11-10 | $2.26 | $2.26 | 272,100 | — | — |
| 2025-11-07 | $2.22 | $2.22 | 427,300 | — | — |
| 2025-11-06 | $2.28 | $2.28 | 416,300 | — | — |
| 2025-11-05 | $2.32 | $2.32 | 392,800 | — | — |
| 2025-11-04 | $2.24 | $2.24 | 265,100 | — | — |
| 2025-11-03 | $2.36 | $2.36 | 792,300 | — | — |
| 2025-10-31 | $2.09 | $2.09 | 405,700 | — | — |
| 2025-10-30 | $2.01 | $2.01 | 768,500 | — | — |
| 2025-10-29 | $2.29 | $2.29 | 1,723,900 | — | — |
| 2025-10-28 | $2.54 | $2.54 | 917,600 | — | — |
| 2025-10-27 | $2.51 | $2.51 | 540,300 | — | — |
| 2025-10-24 | $2.56 | $2.56 | 575,900 | — | — |
| 2025-10-23 | $2.48 | $2.48 | 284,100 | — | — |
| 2025-10-22 | $2.48 | $2.48 | 410,900 | — | — |
| 2025-10-21 | $2.39 | $2.39 | 455,700 | — | — |
| 2025-10-20 | $2.49 | $2.49 | 334,400 | — | — |
| 2025-10-17 | $2.34 | $2.34 | 268,500 | — | — |
| 2025-10-16 | $2.40 | $2.40 | 475,200 | — | — |
| 2025-10-15 | $2.54 | $2.54 | 597,000 | — | — |
| 2025-10-14 | $2.50 | $2.50 | 669,900 | — | — |
| 2025-10-13 | $2.34 | $2.34 | 793,600 | — | — |
| 2025-10-10 | $2.44 | $2.44 | 820,400 | — | — |
| 2025-10-09 | $2.66 | $2.66 | 639,600 | — | — |
| 2025-10-08 | $2.74 | $2.74 | 426,200 | — | — |
| 2025-10-07 | $2.68 | $2.68 | 501,900 | — | — |
| 2025-10-06 | $2.55 | $2.55 | 723,100 | — | — |
| 2025-10-03 | $2.42 | $2.42 | 1,166,200 | — | — |
| 2025-10-02 | $2.45 | $2.45 | 512,000 | — | — |
| 2025-10-01 | $2.38 | $2.38 | 466,300 | — | — |
| 2025-09-30 | $2.50 | $2.50 | 580,000 | — | — |
| 2025-09-29 | $2.45 | $2.45 | 393,700 | — | — |
| 2025-09-26 | $2.40 | $2.40 | 464,300 | — | — |
| 2025-09-25 | $2.44 | $2.44 | 857,600 | — | — |
| 2025-09-24 | $2.30 | $2.30 | 729,900 | — | — |
| 2025-09-23 | $2.35 | $2.35 | 977,200 | — | — |
| 2025-09-22 | $2.17 | $2.17 | 2,001,200 | — | — |
| 2025-09-19 | $2.05 | $2.05 | 1,187,900 | — | — |
| 2025-09-18 | $1.81 | $1.81 | 400,700 | — | — |
| 2025-09-17 | $1.77 | $1.77 | 1,110,400 | — | — |
| 2025-09-16 | $1.65 | $1.65 | 321,200 | — | — |
| 2025-09-15 | $1.62 | $1.62 | 442,600 | — | — |
| 2025-09-12 | $1.72 | $1.72 | 418,500 | — | — |
| 2025-09-11 | $1.76 | $1.76 | 410,300 | — | — |
| 2025-09-10 | $1.74 | $1.74 | 454,000 | — | — |
| 2025-09-09 | $1.71 | $1.71 | 862,200 | — | — |
| 2025-09-08 | $1.51 | $1.51 | 407,300 | — | — |
| 2025-09-05 | $1.50 | $1.50 | 359,200 | — | — |
| 2025-09-04 | $1.47 | $1.47 | 292,900 | — | — |
| 2025-09-03 | $1.41 | $1.41 | 322,600 | — | — |
| 2025-09-02 | $1.41 | $1.41 | 256,500 | — | — |
| 2025-08-29 | $1.40 | $1.40 | 248,000 | — | — |
| 2025-08-28 | $1.38 | $1.38 | 136,200 | — | — |
| 2025-08-27 | $1.36 | $1.36 | 192,600 | — | — |
| 2025-08-26 | $1.40 | $1.40 | 355,200 | — | — |
| 2025-08-25 | $1.30 | $1.30 | 251,000 | — | — |
| 2025-08-22 | $1.25 | $1.25 | 202,100 | — | — |
| 2025-08-21 | $1.24 | $1.24 | 213,800 | — | — |
| 2025-08-20 | $1.29 | $1.29 | 174,600 | — | — |
| 2025-08-19 | $1.29 | $1.29 | 178,600 | — | — |
| 2025-08-18 | $1.30 | $1.30 | 345,000 | — | — |
| 2025-08-15 | $1.25 | $1.25 | 253,600 | — | — |
| 2025-08-14 | $1.27 | $1.27 | 164,800 | — | — |
| 2025-08-13 | $1.30 | $1.30 | 246,600 | — | — |
| 2025-08-12 | $1.27 | $1.27 | 257,900 | — | — |
| 2025-08-11 | $1.28 | $1.28 | 315,300 | — | — |
| 2025-08-08 | $1.31 | $1.31 | 632,000 | — | — |
| 2025-08-07 | $1.22 | $1.22 | 323,300 | — | — |
| 2025-08-06 | $1.28 | $1.28 | 152,800 | — | — |
| 2025-08-05 | $1.24 | $1.24 | 459,900 | — | — |
| 2025-08-04 | $1.23 | $1.23 | 688,800 | — | — |
| 2025-08-01 | $1.31 | $1.31 | 805,700 | — | — |
| 2025-07-31 | $1.32 | $1.32 | 2,683,600 | — | — |
| 2025-07-30 | $1.47 | $1.47 | 42,253,100 | — | — |
| 2025-07-29 | $1.23 | $1.23 | 4,483,100 | — | — |
| 2025-07-28 | $1.22 | $1.22 | 40,800 | — | — |
| 2025-07-25 | $1.25 | $1.25 | 16,700 | — | — |
| 2025-07-24 | $1.29 | $1.29 | 37,400 | — | — |
| 2025-07-23 | $1.31 | $1.31 | 36,800 | — | — |
| 2025-07-22 | $1.26 | $1.26 | 54,800 | — | — |
| 2025-07-21 | $1.32 | $1.32 | 75,400 | — | — |
| 2025-07-18 | $1.30 | $1.30 | 17,500 | — | — |
| 2025-07-17 | $1.28 | $1.28 | 107,100 | — | — |
| 2025-07-16 | $1.33 | $1.33 | 41,600 | — | — |
| 2025-07-15 | $1.32 | $1.32 | 79,100 | — | — |
| 2025-07-14 | $1.30 | $1.30 | 82,600 | — | — |
| 2025-07-11 | $1.33 | $1.33 | 32,600 | — | — |
| 2025-07-10 | $1.31 | $1.31 | 49,000 | — | — |
| 2025-07-09 | $1.31 | $1.31 | 18,700 | — | — |
| 2025-07-08 | $1.31 | $1.31 | 24,900 | — | — |
| 2025-07-07 | $1.21 | $1.21 | 25,700 | — | — |
| 2025-07-03 | $1.28 | $1.28 | 12,400 | — | — |
| 2025-07-02 | $1.32 | $1.32 | 28,200 | — | — |
| 2025-07-01 | $1.33 | $1.33 | 161,900 | — | — |
| 2025-06-30 | $1.28 | $1.28 | 61,900 | — | — |
| 2025-06-27 | $1.14 | $1.14 | 137,100 | — | — |
| 2025-06-26 | $1.40 | $1.40 | 43,300 | — | — |
| 2025-06-25 | $1.48 | $1.48 | 132,400 | — | — |
| 2025-06-24 | $1.39 | $1.39 | 52,400 | — | — |
| 2025-06-23 | $1.30 | $1.30 | 56,200 | — | — |
| 2025-06-20 | $1.27 | $1.27 | 40,500 | — | — |
| 2025-06-18 | $1.26 | $1.26 | 49,800 | — | — |
| 2025-06-17 | $1.22 | $1.22 | 58,400 | — | — |
| 2025-06-16 | $1.21 | $1.21 | 20,400 | — | — |
| 2025-06-13 | $1.17 | $1.17 | 49,800 | — | — |
| 2025-06-12 | $1.23 | $1.23 | 40,400 | — | — |
| 2025-06-11 | $1.25 | $1.25 | 49,800 | — | — |
| 2025-06-10 | $1.19 | $1.19 | 75,300 | — | — |
| 2025-06-09 | $1.16 | $1.16 | 61,900 | — | — |
| 2025-06-06 | $1.14 | $1.14 | 35,500 | — | — |
| 2025-06-05 | $1.08 | $1.08 | 37,000 | — | — |
| 2025-06-04 | $1.10 | $1.10 | 17,500 | — | — |
| 2025-06-03 | $1.08 | $1.08 | 39,900 | — | — |
| 2025-06-02 | $1.03 | $1.03 | 18,100 | — | — |
| 2025-05-30 | $0.96 | $0.96 | 6,700 | — | — |
| 2025-05-29 | $1.00 | $1.00 | 17,700 | — | — |
| 2025-05-28 | $1.00 | $1.00 | 13,200 | — | — |
| 2025-05-27 | $0.97 | $0.97 | 24,000 | — | — |
| 2025-05-23 | $1.00 | $1.00 | 8,000 | — | — |
| 2025-05-22 | $0.97 | $0.97 | 23,700 | — | — |
| 2025-05-21 | $0.97 | $0.97 | 2,800 | — | — |
| 2025-05-20 | $0.98 | $0.98 | 3,900 | — | — |
| 2025-05-19 | $0.99 | $0.99 | 7,900 | — | — |
| 2025-05-16 | $0.95 | $0.95 | 38,000 | — | — |
| 2025-05-15 | $0.97 | $0.97 | 15,400 | — | — |
| 2025-05-14 | $0.92 | $0.92 | 17,500 | — | — |
| 2025-05-13 | $0.94 | $0.94 | 15,200 | — | — |
| 2025-05-12 | $0.92 | $0.92 | 20,700 | — | — |
| 2025-05-09 | $0.90 | $0.90 | 44,800 | — | — |
| 2025-05-08 | $0.92 | $0.92 | 18,500 | — | — |
| 2025-05-07 | $0.90 | $0.90 | 67,600 | — | — |
| 2025-05-06 | $0.81 | $0.81 | 50,700 | — | — |
| 2025-05-05 | $0.83 | $0.83 | 11,600 | — | — |
| 2025-05-02 | $0.85 | $0.85 | 14,100 | — | — |
| 2025-05-01 | $0.84 | $0.84 | 9,700 | — | — |
| 2025-04-30 | $0.81 | $0.81 | 6,200 | — | — |
| 2025-04-29 | $0.86 | $0.86 | 6,800 | — | — |
| 2025-04-28 | $0.83 | $0.83 | 2,500 | — | — |
| 2025-04-25 | $0.85 | $0.85 | 29,900 | — | — |
| 2025-04-24 | $0.81 | $0.81 | 14,800 | — | — |
| 2025-04-23 | $0.77 | $0.77 | 37,000 | — | — |
| 2025-04-22 | $0.80 | $0.80 | 39,000 | — | — |
| 2025-04-21 | $0.79 | $0.79 | 1,900 | — | — |
| 2025-04-17 | $0.80 | $0.80 | 2,100 | — | — |
| 2025-04-16 | $0.75 | $0.75 | 5,400 | — | — |
| 2025-04-15 | $0.74 | $0.74 | 9,100 | — | — |
| 2025-04-14 | $0.77 | $0.77 | 10,800 | — | — |
| 2025-04-11 | $0.74 | $0.74 | 27,200 | — | — |
| 2025-04-10 | $0.71 | $0.71 | 23,900 | — | — |
| 2025-04-09 | $0.76 | $0.76 | 12,000 | — | — |
| 2025-04-08 | $0.74 | $0.74 | 83,200 | — | — |
| 2025-04-07 | $0.67 | $0.67 | 50,000 | — | — |
| 2025-04-04 | $0.73 | $0.73 | 67,800 | — | — |
| 2025-04-03 | $0.79 | $0.79 | 35,600 | — | — |
| 2025-04-02 | $0.82 | $0.82 | 36,700 | — | — |
| 2025-04-01 | $0.83 | $0.83 | 20,700 | — | — |
| 2025-03-31 | $0.84 | $0.84 | 9,800 | — | — |
| 2025-03-28 | $0.86 | $0.86 | 23,100 | — | — |
| 2025-03-27 | $0.95 | $0.95 | 1,800 | — | — |
| 2025-03-26 | $0.93 | $0.93 | 3,100 | — | — |
| 2025-03-25 | $0.95 | $0.95 | 15,400 | — | — |
| 2025-03-24 | $0.97 | $0.97 | 15,200 | — | — |
| 2025-03-21 | $1.03 | $1.03 | 58,700 | — | — |
| 2025-03-20 | $0.93 | $0.93 | 6,500 | — | — |
| 2025-03-19 | $0.90 | $0.90 | 39,600 | — | — |
| 2025-03-18 | $0.89 | $0.89 | 7,700 | — | — |
| 2025-03-17 | $0.89 | $0.89 | 35,200 | — | — |
| 2025-03-14 | $0.92 | $0.92 | 5,000 | — | — |
| 2025-03-13 | $0.87 | $0.87 | 3,500 | — | — |
| 2025-03-12 | $0.86 | $0.86 | 4,300 | — | — |
| 2025-03-11 | $0.86 | $0.86 | 41,500 | — | — |
| 2025-03-10 | $0.84 | $0.84 | 15,100 | — | — |
| 2025-03-07 | $0.89 | $0.89 | 3,800 | — | — |
| 2025-03-06 | $0.86 | $0.86 | 11,600 | — | — |
| 2025-03-05 | $0.86 | $0.86 | 8,500 | — | — |
| 2025-03-04 | $0.87 | $0.87 | 19,800 | — | — |
| 2025-03-03 | $0.85 | $0.85 | 55,000 | — | — |
| 2025-02-28 | $0.89 | $0.89 | 15,600 | — | — |
| 2025-02-27 | $0.94 | $0.94 | 42,400 | — | — |
| 2025-02-26 | $0.94 | $0.94 | 5,300 | — | — |
| 2025-02-25 | $0.92 | $0.92 | 4,000 | — | — |
| 2025-02-24 | $0.96 | $0.96 | 11,700 | — | — |
| 2025-02-21 | $0.96 | $0.96 | 36,000 | — | — |
| 2025-02-20 | $0.98 | $0.98 | 5,400 | — | — |
| 2025-02-19 | $1.01 | $1.01 | 34,500 | — | — |
| 2025-02-18 | $0.98 | $0.98 | 7,100 | — | — |
| 2025-02-14 | $1.02 | $1.02 | 58,800 | — | — |
| 2025-02-13 | $1.04 | $1.04 | 22,100 | — | — |
| 2025-02-12 | $1.00 | $1.00 | 63,400 | — | — |
| 2025-02-11 | $1.00 | $1.00 | 25,200 | — | — |
| 2025-02-10 | $0.99 | $0.99 | 62,800 | — | — |
| 2025-02-07 | $0.99 | $0.99 | 29,500 | — | — |
| 2025-02-06 | $1.00 | $1.00 | 23,000 | — | — |
| 2025-02-05 | $1.05 | $1.05 | 47,400 | — | — |
| 2025-02-04 | $1.05 | $1.05 | 24,300 | — | — |
| 2025-02-03 | $1.03 | $1.03 | 27,900 | — | — |
| 2025-01-31 | $1.02 | $1.02 | 582,000 | — | — |
| 2025-01-30 | $0.97 | $0.97 | 14,300 | — | — |
| 2025-01-29 | $0.96 | $0.96 | 35,900 | — | — |
| 2025-01-28 | $0.95 | $0.95 | 42,300 | — | — |
| 2025-01-27 | $0.98 | $0.98 | 16,700 | — | — |
| 2025-01-24 | $0.99 | $0.99 | 20,900 | — | — |
| 2025-01-23 | $1.01 | $1.01 | 97,000 | — | — |
| 2025-01-22 | $1.01 | $1.01 | 207,500 | — | — |
| 2025-01-21 | $1.05 | $1.05 | 651,600 | — | — |
| 2025-01-17 | $0.97 | $0.97 | 131,300 | — | — |
| 2025-01-16 | $0.84 | $0.84 | 73,800 | — | — |
| 2025-01-15 | $0.85 | $0.85 | 146,000 | — | — |
| 2025-01-14 | $0.83 | $0.83 | 38,300 | — | — |
| 2025-01-13 | $0.80 | $0.80 | 206,800 | — | — |
| 2025-01-10 | $0.94 | $0.94 | 90,600 | — | — |
| 2025-01-08 | $0.89 | $0.89 | 370,800 | — | — |
| 2025-01-07 | $0.99 | $0.99 | 4,946,500 | — | — |
| 2025-01-06 | $0.99 | $0.99 | 17,600 | — | — |
| 2025-01-03 | $0.94 | $0.94 | 53,000 | — | — |
| 2025-01-02 | $1.00 | $1.00 | 4,400 | — | — |