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
- 2016-12-19 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 | $1.78 | $1.78 | 99,300 | — | — |
| 2025-12-30 | $1.79 | $1.79 | 205,400 | — | — |
| 2025-12-29 | $1.91 | $1.91 | 256,400 | — | — |
| 2025-12-26 | $1.87 | $1.86 | 126,600 | — | — |
| 2025-12-24 | $1.81 | $1.81 | 52,000 | — | — |
| 2025-12-23 | $1.80 | $1.80 | 118,700 | — | — |
| 2025-12-22 | $1.87 | $1.87 | 290,000 | — | — |
| 2025-12-19 | $1.69 | $1.69 | 118,200 | — | — |
| 2025-12-18 | $1.67 | $1.66 | 179,200 | — | — |
| 2025-12-17 | $1.78 | $1.78 | 200,300 | — | — |
| 2025-12-16 | $1.76 | $1.76 | 203,100 | — | — |
| 2025-12-15 | $1.91 | $1.91 | 413,000 | — | — |
| 2025-12-12 | $1.88 | $1.88 | 249,200 | — | — |
| 2025-12-11 | $1.85 | $1.85 | 121,400 | — | — |
| 2025-12-10 | $1.78 | $1.78 | 62,800 | — | — |
| 2025-12-09 | $1.78 | $1.78 | 309,800 | — | — |
| 2025-12-08 | $1.76 | $1.76 | 474,900 | — | — |
| 2025-12-05 | $1.70 | $1.70 | 202,700 | — | — |
| 2025-12-04 | $1.67 | $1.67 | 241,800 | — | — |
| 2025-12-03 | $1.68 | $1.68 | 71,200 | — | — |
| 2025-12-02 | $1.69 | $1.69 | 177,000 | — | — |
| 2025-12-01 | $1.74 | $1.74 | 227,400 | — | — |
| 2025-11-28 | $1.69 | $1.69 | 79,400 | — | — |
| 2025-11-26 | $1.62 | $1.62 | 130,600 | — | — |
| 2025-11-25 | $1.59 | $1.59 | 119,400 | — | — |
| 2025-11-24 | $1.64 | $1.64 | 101,200 | — | — |
| 2025-11-21 | $1.55 | $1.55 | 57,000 | — | — |
| 2025-11-20 | $1.54 | $1.54 | 101,400 | — | — |
| 2025-11-19 | $1.63 | $1.63 | 87,800 | — | — |
| 2025-11-18 | $1.54 | $1.54 | 157,900 | — | — |
| 2025-11-17 | $1.62 | $1.62 | 195,300 | — | — |
| 2025-11-14 | $1.58 | $1.58 | 124,100 | — | — |
| 2025-11-13 | $1.67 | $1.67 | 121,000 | — | — |
| 2025-11-12 | $1.63 | $1.63 | 429,800 | — | — |
| 2025-11-11 | $1.71 | $1.71 | 342,600 | — | — |
| 2025-11-10 | $1.57 | $1.57 | 174,300 | — | — |
| 2025-11-07 | $1.41 | $1.41 | 49,700 | — | — |
| 2025-11-06 | $1.37 | $1.37 | 62,300 | — | — |
| 2025-11-05 | $1.42 | $1.42 | 51,400 | — | — |
| 2025-11-04 | $1.48 | $1.48 | 166,000 | — | — |
| 2025-11-03 | $1.40 | $1.40 | 129,400 | — | — |
| 2025-10-31 | $1.45 | $1.45 | 123,400 | — | — |
| 2025-10-30 | $1.47 | $1.47 | 79,400 | — | — |
| 2025-10-29 | $1.54 | $1.54 | 65,600 | — | — |
| 2025-10-28 | $1.54 | $1.54 | 53,500 | — | — |
| 2025-10-27 | $1.55 | $1.55 | 81,800 | — | — |
| 2025-10-24 | $1.54 | $1.54 | 71,300 | — | — |
| 2025-10-23 | $1.56 | $1.56 | 102,400 | — | — |
| 2025-10-22 | $1.54 | $1.54 | 130,200 | — | — |
| 2025-10-21 | $1.51 | $1.51 | 133,100 | — | — |
| 2025-10-20 | $1.63 | $1.63 | 107,400 | — | — |
| 2025-10-17 | $1.64 | $1.64 | 110,200 | — | — |
| 2025-10-16 | $1.70 | $1.70 | 447,800 | — | — |
| 2025-10-15 | $1.76 | $1.76 | 385,400 | — | — |
| 2025-10-14 | $1.69 | $1.69 | 399,700 | — | — |
| 2025-10-13 | $1.69 | $1.69 | 264,000 | — | — |
| 2025-10-10 | $1.73 | $1.73 | 382,500 | — | — |
| 2025-10-09 | $1.86 | $1.86 | 551,800 | — | — |
| 2025-10-08 | $1.82 | $1.82 | 1,492,300 | — | — |
| 2025-10-07 | $1.58 | $1.58 | 220,500 | — | — |
| 2025-10-06 | $1.49 | $1.49 | 163,600 | — | — |
| 2025-10-03 | $1.41 | $1.41 | 53,000 | — | — |
| 2025-10-02 | $1.40 | $1.40 | 69,700 | — | — |
| 2025-10-01 | $1.40 | $1.40 | 127,600 | — | — |
| 2025-09-30 | $1.40 | $1.40 | 152,600 | — | — |
| 2025-09-29 | $1.43 | $1.43 | 64,600 | — | — |
| 2025-09-26 | $1.43 | $1.43 | 71,500 | — | — |
| 2025-09-25 | $1.43 | $1.43 | 87,000 | — | — |
| 2025-09-24 | $1.51 | $1.51 | 55,700 | — | — |
| 2025-09-23 | $1.51 | $1.51 | 56,900 | — | — |
| 2025-09-22 | $1.54 | $1.54 | 22,300 | — | — |
| 2025-09-19 | $1.55 | $1.55 | 30,000 | — | — |
| 2025-09-18 | $1.54 | $1.54 | 70,400 | — | — |
| 2025-09-17 | $1.54 | $1.54 | 46,500 | — | — |
| 2025-09-16 | $1.54 | $1.54 | 22,900 | — | — |
| 2025-09-15 | $1.54 | $1.54 | 74,900 | — | — |
| 2025-09-12 | $1.51 | $1.51 | 50,400 | — | — |
| 2025-09-11 | $1.51 | $1.51 | 135,800 | — | — |
| 2025-09-10 | $1.51 | $1.51 | 14,800 | — | — |
| 2025-09-09 | $1.51 | $1.51 | 83,200 | — | — |
| 2025-09-08 | $1.50 | $1.50 | 89,700 | — | — |
| 2025-09-05 | $1.47 | $1.47 | 83,300 | — | — |
| 2025-09-04 | $1.45 | $1.45 | 57,400 | — | — |
| 2025-09-03 | $1.45 | $1.45 | 137,000 | — | — |
| 2025-09-02 | $1.45 | $1.45 | 127,500 | — | — |
| 2025-08-29 | $1.43 | $1.43 | 33,100 | — | — |
| 2025-08-28 | $1.43 | $1.43 | 87,700 | — | — |
| 2025-08-27 | $1.40 | $1.40 | 171,400 | — | — |
| 2025-08-26 | $1.48 | $1.48 | 136,900 | — | — |
| 2025-08-25 | $1.45 | $1.45 | 115,400 | — | — |
| 2025-08-22 | $1.40 | $1.40 | 66,800 | — | — |
| 2025-08-21 | $1.41 | $1.41 | 100,800 | — | — |
| 2025-08-20 | $1.42 | $1.42 | 186,500 | — | — |
| 2025-08-19 | $1.40 | $1.40 | 96,600 | — | — |
| 2025-08-18 | $1.42 | $1.42 | 292,200 | — | — |
| 2025-08-15 | $1.30 | $1.30 | 182,000 | — | — |
| 2025-08-14 | $1.26 | $1.26 | 97,200 | — | — |
| 2025-08-13 | $1.24 | $1.24 | 519,500 | — | — |
| 2025-08-12 | $1.13 | $1.13 | 215,100 | — | — |
| 2025-08-11 | $1.13 | $1.13 | 938,100 | — | — |
| 2025-08-08 | $0.90 | $0.90 | 130,100 | — | — |
| 2025-08-07 | $0.90 | $0.90 | 63,200 | — | — |
| 2025-08-06 | $0.91 | $0.91 | 45,000 | — | — |
| 2025-08-05 | $0.90 | $0.90 | 55,000 | — | — |
| 2025-08-04 | $0.91 | $0.91 | 54,700 | — | — |
| 2025-08-01 | $0.88 | $0.88 | 53,500 | — | — |
| 2025-07-31 | $0.90 | $0.90 | 43,600 | — | — |
| 2025-07-30 | $0.90 | $0.90 | 27,900 | — | — |
| 2025-07-29 | $0.91 | $0.91 | 120,600 | — | — |
| 2025-07-28 | $0.90 | $0.90 | 95,500 | — | — |
| 2025-07-25 | $0.90 | $0.90 | 52,300 | — | — |
| 2025-07-24 | $0.90 | $0.90 | 27,400 | — | — |
| 2025-07-23 | $0.92 | $0.92 | 9,800 | — | — |
| 2025-07-22 | $0.91 | $0.91 | 41,800 | — | — |
| 2025-07-21 | $0.93 | $0.93 | 15,100 | — | — |
| 2025-07-18 | $0.95 | $0.95 | 3,700 | — | — |
| 2025-07-17 | $0.95 | $0.95 | 23,000 | — | — |
| 2025-07-16 | $0.95 | $0.95 | 37,600 | — | — |
| 2025-07-15 | $0.96 | $0.96 | 26,200 | — | — |
| 2025-07-14 | $0.97 | $0.97 | 14,500 | — | — |
| 2025-07-11 | $0.95 | $0.95 | 39,400 | — | — |
| 2025-07-10 | $0.95 | $0.95 | 93,400 | — | — |
| 2025-07-09 | $0.95 | $0.95 | 13,300 | — | — |
| 2025-07-08 | $0.96 | $0.96 | 9,100 | — | — |
| 2025-07-07 | $0.97 | $0.97 | 17,000 | — | — |
| 2025-07-03 | $0.98 | $0.98 | 6,600 | — | — |
| 2025-07-02 | $0.95 | $0.95 | 50,200 | — | — |
| 2025-07-01 | $0.98 | $0.98 | 4,500 | — | — |
| 2025-06-30 | $0.97 | $0.97 | 16,500 | — | — |
| 2025-06-27 | $0.97 | $0.97 | 4,100 | — | — |
| 2025-06-26 | $0.98 | $0.98 | 35,900 | — | — |
| 2025-06-25 | $0.98 | $0.98 | 9,400 | — | — |
| 2025-06-24 | $0.98 | $0.98 | 14,900 | — | — |
| 2025-06-23 | $0.99 | $0.99 | 13,100 | — | — |
| 2025-06-20 | $1.00 | $1.00 | 37,500 | — | — |
| 2025-06-18 | $1.01 | $1.01 | 49,600 | — | — |
| 2025-06-17 | $1.02 | $1.02 | 116,700 | — | — |
| 2025-06-16 | $0.98 | $0.98 | 47,000 | — | — |
| 2025-06-13 | $0.97 | $0.97 | 36,000 | — | — |
| 2025-06-12 | $0.97 | $0.97 | 93,700 | — | — |
| 2025-06-11 | $0.97 | $0.97 | 15,000 | — | — |
| 2025-06-10 | $0.97 | $0.97 | 17,300 | — | — |
| 2025-06-09 | $0.97 | $0.97 | 32,200 | — | — |
| 2025-06-06 | $0.96 | $0.96 | 42,200 | — | — |
| 2025-06-05 | $0.98 | $0.98 | 23,100 | — | — |
| 2025-06-04 | $0.98 | $0.98 | 57,800 | — | — |
| 2025-06-03 | $1.00 | $1.00 | 79,200 | — | — |
| 2025-06-02 | $0.99 | $0.99 | 82,300 | — | — |
| 2025-05-30 | $0.99 | $0.99 | 243,900 | — | — |
| 2025-05-29 | $0.91 | $0.91 | 316,200 | — | — |
| 2025-05-28 | $0.90 | $0.90 | 75,400 | — | — |
| 2025-05-27 | $0.85 | $0.85 | 241,400 | — | — |
| 2025-05-23 | $0.82 | $0.82 | 23,800 | — | — |
| 2025-05-22 | $0.81 | $0.81 | 23,700 | — | — |
| 2025-05-21 | $0.80 | $0.80 | 51,400 | — | — |
| 2025-05-20 | $0.82 | $0.82 | 48,300 | — | — |
| 2025-05-19 | $0.75 | $0.75 | 264,300 | — | — |
| 2025-05-16 | $0.83 | $0.83 | 87,200 | — | — |
| 2025-05-15 | $0.80 | $0.80 | 60,300 | — | — |
| 2025-05-14 | $0.76 | $0.76 | 36,800 | — | — |
| 2025-05-13 | $0.73 | $0.73 | 126,400 | — | — |
| 2025-05-12 | $0.69 | $0.69 | 118,300 | — | — |
| 2025-05-09 | $0.69 | $0.69 | 113,100 | — | — |
| 2025-05-08 | $0.65 | $0.65 | 51,900 | — | — |
| 2025-05-07 | $0.65 | $0.65 | 25,700 | — | — |
| 2025-05-06 | $0.64 | $0.64 | 44,200 | — | — |
| 2025-05-05 | $0.65 | $0.65 | 28,700 | — | — |
| 2025-05-02 | $0.65 | $0.65 | 154,100 | — | — |
| 2025-05-01 | $0.69 | $0.69 | 105,700 | — | — |
| 2025-04-30 | $0.68 | $0.68 | 20,300 | — | — |
| 2025-04-29 | $0.70 | $0.70 | 40,700 | — | — |
| 2025-04-28 | $0.68 | $0.68 | 42,600 | — | — |
| 2025-04-25 | $0.69 | $0.69 | 43,000 | — | — |
| 2025-04-24 | $0.69 | $0.69 | 81,200 | — | — |
| 2025-04-23 | $0.67 | $0.67 | 210,900 | — | — |
| 2025-04-22 | $0.73 | $0.73 | 51,500 | — | — |
| 2025-04-21 | $0.72 | $0.72 | 46,100 | — | — |
| 2025-04-17 | $0.68 | $0.68 | 41,200 | — | — |
| 2025-04-16 | $0.63 | $0.63 | 130,500 | — | — |
| 2025-04-15 | $0.73 | $0.73 | 46,200 | — | — |
| 2025-04-14 | $0.75 | $0.75 | 40,600 | — | — |
| 2025-04-11 | $0.72 | $0.72 | 94,100 | — | — |
| 2025-04-10 | $0.62 | $0.62 | 145,200 | — | — |
| 2025-04-09 | $0.58 | $0.58 | 231,700 | — | — |
| 2025-04-08 | $0.68 | $0.68 | 50,500 | — | — |
| 2025-04-07 | $0.70 | $0.70 | 110,400 | — | — |
| 2025-04-04 | $0.74 | $0.74 | 98,900 | — | — |
| 2025-04-03 | $0.73 | $0.73 | 71,200 | — | — |
| 2025-04-02 | $0.77 | $0.77 | 87,500 | — | — |
| 2025-04-01 | $0.82 | $0.82 | 59,300 | — | — |
| 2025-03-31 | $0.78 | $0.78 | 137,100 | — | — |
| 2025-03-28 | $0.83 | $0.83 | 8,900 | — | — |
| 2025-03-27 | $0.83 | $0.83 | 130,400 | — | — |
| 2025-03-26 | $0.87 | $0.87 | 29,600 | — | — |
| 2025-03-25 | $0.86 | $0.86 | 64,700 | — | — |
| 2025-03-24 | $0.83 | $0.83 | 158,600 | — | — |
| 2025-03-21 | $0.81 | $0.81 | 182,300 | — | — |
| 2025-03-20 | $0.83 | $0.83 | 25,300 | — | — |
| 2025-03-19 | $0.87 | $0.87 | 62,200 | — | — |
| 2025-03-18 | $0.88 | $0.88 | 13,100 | — | — |
| 2025-03-17 | $0.87 | $0.87 | 55,500 | — | — |
| 2025-03-14 | $0.86 | $0.86 | 70,600 | — | — |
| 2025-03-13 | $0.89 | $0.89 | 22,300 | — | — |
| 2025-03-12 | $0.82 | $0.82 | 29,500 | — | — |
| 2025-03-11 | $0.80 | $0.80 | 215,600 | — | — |
| 2025-03-10 | $0.87 | $0.87 | 41,800 | — | — |
| 2025-03-07 | $0.87 | $0.87 | 132,900 | — | — |
| 2025-03-06 | $0.90 | $0.90 | 220,000 | — | — |
| 2025-03-05 | $0.98 | $0.98 | 62,800 | — | — |
| 2025-03-04 | $0.99 | $0.99 | 126,900 | — | — |
| 2025-03-03 | $0.98 | $0.98 | 71,800 | — | — |
| 2025-02-28 | $1.03 | $1.03 | 40,800 | — | — |
| 2025-02-27 | $1.00 | $0.99 | 67,800 | — | — |
| 2025-02-26 | $1.00 | $1.00 | 78,100 | — | — |
| 2025-02-25 | $1.02 | $1.02 | 101,600 | — | — |
| 2025-02-24 | $1.01 | $1.01 | 34,500 | — | — |
| 2025-02-21 | $1.01 | $1.01 | 97,800 | — | — |
| 2025-02-20 | $1.01 | $1.01 | 33,900 | — | — |
| 2025-02-19 | $1.03 | $1.03 | 51,900 | — | — |
| 2025-02-18 | $1.02 | $1.02 | 192,100 | — | — |
| 2025-02-14 | $1.02 | $1.02 | 161,800 | — | — |
| 2025-02-13 | $1.03 | $1.03 | 237,500 | — | — |
| 2025-02-12 | $1.06 | $1.06 | 283,300 | — | — |
| 2025-02-11 | $1.04 | $1.04 | 463,700 | — | — |
| 2025-02-10 | $1.14 | $1.14 | 105,800 | — | — |
| 2025-02-07 | $1.11 | $1.11 | 113,200 | — | — |
| 2025-02-06 | $1.12 | $1.12 | 37,900 | — | — |
| 2025-02-05 | $1.16 | $1.16 | 48,000 | — | — |
| 2025-02-04 | $1.12 | $1.12 | 55,200 | — | — |
| 2025-02-03 | $1.12 | $1.12 | 289,400 | — | — |
| 2025-01-31 | $1.16 | $1.16 | 69,500 | — | — |
| 2025-01-30 | $1.17 | $1.17 | 61,800 | — | — |
| 2025-01-29 | $1.16 | $1.16 | 33,400 | — | — |
| 2025-01-28 | $1.13 | $1.13 | 82,200 | — | — |
| 2025-01-27 | $1.16 | $1.16 | 63,900 | — | — |
| 2025-01-24 | $1.19 | $1.19 | 29,300 | — | — |
| 2025-01-23 | $1.20 | $1.20 | 37,100 | — | — |
| 2025-01-22 | $1.21 | $1.21 | 18,600 | — | — |
| 2025-01-21 | $1.23 | $1.23 | 1,032,100 | — | — |
| 2025-01-17 | $1.22 | $1.22 | 46,300 | — | — |
| 2025-01-16 | $1.21 | $1.21 | 27,400 | — | — |
| 2025-01-15 | $1.23 | $1.23 | 115,200 | — | — |
| 2025-01-14 | $1.22 | $1.22 | 149,000 | — | — |
| 2025-01-13 | $1.18 | $1.18 | 217,400 | — | — |
| 2025-01-10 | $1.17 | $1.17 | 252,900 | — | — |
| 2025-01-08 | $1.19 | $1.19 | 189,200 | — | — |
| 2025-01-07 | $1.25 | $1.25 | 69,400 | — | — |
| 2025-01-06 | $1.24 | $1.24 | 168,300 | — | — |
| 2025-01-03 | $1.29 | $1.29 | 221,900 | — | — |
| 2025-01-02 | $1.27 | $1.27 | 34,800 | — | — |