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
- 2020-04-03 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 | $1.35 | $1.35 | 606,200 | — | — |
| 2025-12-30 | $1.33 | $1.33 | 573,600 | — | — |
| 2025-12-29 | $1.36 | $1.36 | 517,700 | — | — |
| 2025-12-26 | $1.36 | $1.36 | 556,500 | — | — |
| 2025-12-24 | $1.38 | $1.38 | 304,200 | — | — |
| 2025-12-23 | $1.35 | $1.35 | 597,400 | — | — |
| 2025-12-22 | $1.40 | $1.40 | 533,600 | — | — |
| 2025-12-19 | $1.40 | $1.40 | 770,300 | — | — |
| 2025-12-18 | $1.42 | $1.42 | 4,611,100 | — | — |
| 2025-12-17 | $1.34 | $1.34 | 950,600 | — | — |
| 2025-12-16 | $1.38 | $1.38 | 1,219,600 | — | — |
| 2025-12-15 | $1.40 | $1.40 | 645,100 | — | — |
| 2025-12-12 | $1.40 | $1.40 | 366,000 | — | — |
| 2025-12-11 | $1.45 | $1.45 | 241,700 | — | — |
| 2025-12-10 | $1.42 | $1.42 | 354,900 | — | — |
| 2025-12-09 | $1.38 | $1.38 | 332,500 | — | — |
| 2025-12-08 | $1.41 | $1.41 | 1,108,900 | — | — |
| 2025-12-05 | $1.39 | $1.39 | 393,400 | — | — |
| 2025-12-04 | $1.40 | $1.40 | 633,300 | — | — |
| 2025-12-03 | $1.38 | $1.38 | 474,400 | — | — |
| 2025-12-02 | $1.34 | $1.34 | 588,200 | — | — |
| 2025-12-01 | $1.37 | $1.37 | 363,800 | — | — |
| 2025-11-28 | $1.43 | $1.43 | 289,000 | — | — |
| 2025-11-26 | $1.44 | $1.44 | 397,500 | — | — |
| 2025-11-25 | $1.44 | $1.44 | 388,400 | — | — |
| 2025-11-24 | $1.39 | $1.39 | 582,000 | — | — |
| 2025-11-21 | $1.34 | $1.34 | 388,900 | — | — |
| 2025-11-20 | $1.30 | $1.30 | 610,300 | — | — |
| 2025-11-19 | $1.33 | $1.33 | 360,100 | — | — |
| 2025-11-18 | $1.36 | $1.36 | 465,000 | — | — |
| 2025-11-17 | $1.32 | $1.32 | 1,110,900 | — | — |
| 2025-11-14 | $1.33 | $1.33 | 434,700 | — | — |
| 2025-11-13 | $1.32 | $1.32 | 497,500 | — | — |
| 2025-11-12 | $1.34 | $1.34 | 726,900 | — | — |
| 2025-11-11 | $1.40 | $1.40 | 860,600 | — | — |
| 2025-11-10 | $1.32 | $1.32 | 378,300 | — | — |
| 2025-11-07 | $1.28 | $1.28 | 1,076,300 | — | — |
| 2025-11-06 | $1.30 | $1.30 | 1,017,400 | — | — |
| 2025-11-05 | $1.34 | $1.34 | 408,000 | — | — |
| 2025-11-04 | $1.32 | $1.32 | 1,053,300 | — | — |
| 2025-11-03 | $1.44 | $1.44 | 631,000 | — | — |
| 2025-10-31 | $1.50 | $1.50 | 428,000 | — | — |
| 2025-10-30 | $1.49 | $1.49 | 893,100 | — | — |
| 2025-10-29 | $1.53 | $1.53 | 1,782,100 | — | — |
| 2025-10-28 | $1.71 | $1.71 | 408,200 | — | — |
| 2025-10-27 | $1.72 | $1.72 | 426,100 | — | — |
| 2025-10-24 | $1.71 | $1.71 | 484,400 | — | — |
| 2025-10-23 | $1.64 | $1.64 | 400,300 | — | — |
| 2025-10-22 | $1.63 | $1.63 | 693,800 | — | — |
| 2025-10-21 | $1.64 | $1.64 | 906,100 | — | — |
| 2025-10-20 | $1.55 | $1.55 | 537,300 | — | — |
| 2025-10-17 | $1.49 | $1.49 | 800,000 | — | — |
| 2025-10-16 | $1.56 | $1.56 | 831,800 | — | — |
| 2025-10-15 | $1.59 | $1.59 | 1,436,600 | — | — |
| 2025-10-14 | $1.54 | $1.54 | 1,016,200 | — | — |
| 2025-10-13 | $1.62 | $1.62 | 439,600 | — | — |
| 2025-10-10 | $1.68 | $1.68 | 655,900 | — | — |
| 2025-10-09 | $1.81 | $1.81 | 986,300 | — | — |
| 2025-10-08 | $1.64 | $1.64 | 573,000 | — | — |
| 2025-10-07 | $1.55 | $1.55 | 1,014,300 | — | — |
| 2025-10-06 | $1.59 | $1.59 | 441,300 | — | — |
| 2025-10-03 | $1.61 | $1.61 | 740,800 | — | — |
| 2025-10-02 | $1.66 | $1.66 | 458,700 | — | — |
| 2025-10-01 | $1.54 | $1.54 | 423,200 | — | — |
| 2025-09-30 | $1.51 | $1.51 | 505,400 | — | — |
| 2025-09-29 | $1.49 | $1.49 | 1,205,700 | — | — |
| 2025-09-26 | $1.55 | $1.55 | 898,800 | — | — |
| 2025-09-25 | $1.49 | $1.49 | 526,400 | — | — |
| 2025-09-24 | $1.52 | $1.52 | 1,477,400 | — | — |
| 2025-09-23 | $1.50 | $1.50 | 323,300 | — | — |
| 2025-09-22 | $1.52 | $1.52 | 353,700 | — | — |
| 2025-09-19 | $1.52 | $1.52 | 1,070,900 | — | — |
| 2025-09-18 | $1.49 | $1.49 | 533,700 | — | — |
| 2025-09-17 | $1.42 | $1.42 | 550,500 | — | — |
| 2025-09-16 | $1.42 | $1.42 | 610,600 | — | — |
| 2025-09-15 | $1.45 | $1.45 | 745,400 | — | — |
| 2025-09-12 | $1.49 | $1.49 | 505,500 | — | — |
| 2025-09-11 | $1.56 | $1.56 | 776,600 | — | — |
| 2025-09-10 | $1.46 | $1.46 | 818,200 | — | — |
| 2025-09-09 | $1.60 | $1.60 | 388,400 | — | — |
| 2025-09-08 | $1.63 | $1.63 | 398,600 | — | — |
| 2025-09-05 | $1.75 | $1.75 | 422,800 | — | — |
| 2025-09-04 | $1.77 | $1.77 | 1,096,500 | — | — |
| 2025-09-03 | $1.71 | $1.71 | 417,600 | — | — |
| 2025-09-02 | $1.72 | $1.72 | 584,600 | — | — |
| 2025-08-29 | $1.69 | $1.69 | 560,400 | — | — |
| 2025-08-28 | $1.76 | $1.76 | 455,900 | — | — |
| 2025-08-27 | $1.82 | $1.82 | 774,000 | — | — |
| 2025-08-26 | $1.85 | $1.85 | 663,100 | — | — |
| 2025-08-25 | $1.82 | $1.82 | 977,300 | — | — |
| 2025-08-22 | $1.99 | $1.99 | 1,093,800 | — | — |
| 2025-08-21 | $1.87 | $1.87 | 2,620,000 | — | — |
| 2025-08-20 | $1.64 | $1.64 | 659,400 | — | — |
| 2025-08-19 | $1.59 | $1.59 | 821,200 | — | — |
| 2025-08-18 | $1.64 | $1.64 | 1,089,100 | — | — |
| 2025-08-15 | $1.59 | $1.59 | 1,483,900 | — | — |
| 2025-08-14 | $1.48 | $1.48 | 708,200 | — | — |
| 2025-08-13 | $1.49 | $1.49 | 630,600 | — | — |
| 2025-08-12 | $1.41 | $1.41 | 588,700 | — | — |
| 2025-08-11 | $1.40 | $1.40 | 519,500 | — | — |
| 2025-08-08 | $1.44 | $1.44 | 497,200 | — | — |
| 2025-08-07 | $1.45 | $1.45 | 1,138,800 | — | — |
| 2025-08-06 | $1.38 | $1.38 | 385,600 | — | — |
| 2025-08-05 | $1.41 | $1.41 | 492,100 | — | — |
| 2025-08-04 | $1.39 | $1.39 | 381,000 | — | — |
| 2025-08-01 | $1.34 | $1.34 | 416,400 | — | — |
| 2025-07-31 | $1.38 | $1.38 | 612,000 | — | — |
| 2025-07-30 | $1.38 | $1.38 | 514,800 | — | — |
| 2025-07-29 | $1.35 | $1.35 | 709,800 | — | — |
| 2025-07-28 | $1.44 | $1.44 | 335,200 | — | — |
| 2025-07-25 | $1.47 | $1.47 | 440,600 | — | — |
| 2025-07-24 | $1.47 | $1.47 | 295,100 | — | — |
| 2025-07-23 | $1.51 | $1.51 | 562,800 | — | — |
| 2025-07-22 | $1.43 | $1.43 | 641,700 | — | — |
| 2025-07-21 | $1.39 | $1.39 | 598,200 | — | — |
| 2025-07-18 | $1.41 | $1.41 | 412,600 | — | — |
| 2025-07-17 | $1.44 | $1.44 | 840,100 | — | — |
| 2025-07-16 | $1.39 | $1.39 | 646,100 | — | — |
| 2025-07-15 | $1.34 | $1.34 | 731,100 | — | — |
| 2025-07-14 | $1.36 | $1.36 | 748,900 | — | — |
| 2025-07-11 | $1.33 | $1.33 | 623,200 | — | — |
| 2025-07-10 | $1.37 | $1.37 | 898,000 | — | — |
| 2025-07-09 | $1.31 | $1.31 | 1,539,600 | — | — |
| 2025-07-08 | $1.27 | $1.27 | 2,053,400 | — | — |
| 2025-07-07 | $1.19 | $1.19 | 1,819,300 | — | — |
| 2025-07-03 | $1.26 | $1.26 | 384,900 | — | — |
| 2025-07-02 | $1.24 | $1.24 | 1,115,800 | — | — |
| 2025-07-01 | $1.19 | $1.19 | 1,157,700 | — | — |
| 2025-06-30 | $1.16 | $1.16 | 1,208,100 | — | — |
| 2025-06-27 | $1.18 | $1.18 | 8,828,100 | — | — |
| 2025-06-26 | $1.26 | $1.26 | 1,239,700 | — | — |
| 2025-06-25 | $1.31 | $1.31 | 443,000 | — | — |
| 2025-06-24 | $1.35 | $1.35 | 641,300 | — | — |
| 2025-06-23 | $1.30 | $1.30 | 609,000 | — | — |
| 2025-06-20 | $1.30 | $1.30 | 1,285,000 | — | — |
| 2025-06-18 | $1.38 | $1.38 | 717,400 | — | — |
| 2025-06-17 | $1.50 | $1.50 | 1,295,800 | — | — |
| 2025-06-16 | $1.51 | $1.51 | 922,900 | — | — |
| 2025-06-13 | $1.34 | $1.34 | 1,018,800 | — | — |
| 2025-06-12 | $1.46 | $1.46 | 320,300 | — | — |
| 2025-06-11 | $1.48 | $1.48 | 853,700 | — | — |
| 2025-06-10 | $1.63 | $1.63 | 1,038,300 | — | — |
| 2025-06-09 | $1.49 | $1.49 | 845,600 | — | — |
| 2025-06-06 | $1.52 | $1.52 | 841,000 | — | — |
| 2025-06-05 | $1.47 | $1.47 | 1,045,300 | — | — |
| 2025-06-04 | $1.50 | $1.50 | 2,225,300 | — | — |
| 2025-06-03 | $1.36 | $1.36 | 1,699,500 | — | — |
| 2025-06-02 | $1.28 | $1.28 | 936,500 | — | — |
| 2025-05-30 | $1.21 | $1.21 | 576,000 | — | — |
| 2025-05-29 | $1.25 | $1.25 | 661,800 | — | — |
| 2025-05-28 | $1.25 | $1.25 | 1,005,200 | — | — |
| 2025-05-27 | $1.20 | $1.20 | 558,100 | — | — |
| 2025-05-23 | $1.20 | $1.20 | 778,300 | — | — |
| 2025-05-22 | $1.24 | $1.24 | 612,800 | — | — |
| 2025-05-21 | $1.21 | $1.21 | 747,100 | — | — |
| 2025-05-20 | $1.28 | $1.28 | 549,900 | — | — |
| 2025-05-19 | $1.25 | $1.25 | 625,300 | — | — |
| 2025-05-16 | $1.26 | $1.26 | 413,300 | — | — |
| 2025-05-15 | $1.26 | $1.26 | 608,900 | — | — |
| 2025-05-14 | $1.19 | $1.19 | 635,000 | — | — |
| 2025-05-13 | $1.21 | $1.21 | 781,400 | — | — |
| 2025-05-12 | $1.29 | $1.29 | 685,700 | — | — |
| 2025-05-09 | $1.23 | $1.23 | 765,800 | — | — |
| 2025-05-08 | $1.26 | $1.26 | 911,700 | — | — |
| 2025-05-07 | $1.23 | $1.23 | 752,200 | — | — |
| 2025-05-06 | $1.25 | $1.25 | 787,200 | — | — |
| 2025-05-05 | $1.36 | $1.36 | 640,900 | — | — |
| 2025-05-02 | $1.45 | $1.45 | 700,200 | — | — |
| 2025-05-01 | $1.45 | $1.45 | 696,900 | — | — |
| 2025-04-30 | $1.42 | $1.42 | 737,600 | — | — |
| 2025-04-29 | $1.37 | $1.37 | 403,300 | — | — |
| 2025-04-28 | $1.42 | $1.42 | 542,600 | — | — |
| 2025-04-25 | $1.43 | $1.43 | 545,600 | — | — |
| 2025-04-24 | $1.51 | $1.51 | 426,000 | — | — |
| 2025-04-23 | $1.50 | $1.50 | 864,400 | — | — |
| 2025-04-22 | $1.47 | $1.47 | 1,609,000 | — | — |
| 2025-04-21 | $1.36 | $1.36 | 799,800 | — | — |
| 2025-04-17 | $1.29 | $1.29 | 908,300 | — | — |
| 2025-04-16 | $1.26 | $1.26 | 1,003,200 | — | — |
| 2025-04-15 | $1.27 | $1.27 | 714,600 | — | — |
| 2025-04-14 | $1.22 | $1.22 | 659,100 | — | — |
| 2025-04-11 | $1.23 | $1.23 | 844,800 | — | — |
| 2025-04-10 | $1.13 | $1.13 | 687,800 | — | — |
| 2025-04-09 | $1.17 | $1.17 | 1,201,700 | — | — |
| 2025-04-08 | $1.04 | $1.04 | 903,600 | — | — |
| 2025-04-07 | $1.16 | $1.16 | 996,800 | — | — |
| 2025-04-04 | $1.17 | $1.17 | 1,275,800 | — | — |
| 2025-04-03 | $1.29 | $1.29 | 645,300 | — | — |
| 2025-04-02 | $1.36 | $1.36 | 659,300 | — | — |
| 2025-04-01 | $1.39 | $1.39 | 1,056,500 | — | — |
| 2025-03-31 | $1.59 | $1.59 | 968,100 | — | — |
| 2025-03-28 | $1.81 | $1.81 | 938,800 | — | — |
| 2025-03-27 | $1.79 | $1.79 | 1,010,800 | — | — |
| 2025-03-26 | $1.76 | $1.76 | 496,600 | — | — |
| 2025-03-25 | $1.87 | $1.87 | 999,300 | — | — |
| 2025-03-24 | $1.98 | $1.98 | 916,300 | — | — |
| 2025-03-21 | $1.91 | $1.91 | 1,667,700 | — | — |
| 2025-03-20 | $1.82 | $1.82 | 463,000 | — | — |
| 2025-03-19 | $1.79 | $1.79 | 440,600 | — | — |
| 2025-03-18 | $1.77 | $1.77 | 829,100 | — | — |
| 2025-03-17 | $1.89 | $1.89 | 1,083,500 | — | — |
| 2025-03-14 | $1.77 | $1.77 | 641,300 | — | — |
| 2025-03-13 | $1.81 | $1.81 | 552,300 | — | — |
| 2025-03-12 | $1.95 | $1.95 | 771,000 | — | — |
| 2025-03-11 | $1.84 | $1.84 | 770,700 | — | — |
| 2025-03-10 | $1.79 | $1.79 | 1,400,800 | — | — |
| 2025-03-07 | $1.82 | $1.82 | 430,700 | — | — |
| 2025-03-06 | $1.93 | $1.93 | 953,200 | — | — |
| 2025-03-05 | $1.93 | $1.93 | 1,221,300 | — | — |
| 2025-03-04 | $1.87 | $1.87 | 1,285,700 | — | — |
| 2025-03-03 | $1.92 | $1.92 | 574,100 | — | — |
| 2025-02-28 | $2.07 | $2.07 | 894,200 | — | — |
| 2025-02-27 | $2.02 | $2.02 | 509,200 | — | — |
| 2025-02-26 | $2.15 | $2.15 | 962,400 | — | — |
| 2025-02-25 | $2.12 | $2.12 | 1,020,600 | — | — |
| 2025-02-24 | $2.23 | $2.23 | 1,981,000 | — | — |
| 2025-02-21 | $2.32 | $2.32 | 1,019,900 | — | — |
| 2025-02-20 | $2.47 | $2.47 | 1,254,700 | — | — |
| 2025-02-19 | $2.53 | $2.53 | 1,026,700 | — | — |
| 2025-02-18 | $2.48 | $2.48 | 775,900 | — | — |
| 2025-02-14 | $2.43 | $2.43 | 849,100 | — | — |
| 2025-02-13 | $2.43 | $2.43 | 1,569,300 | — | — |
| 2025-02-12 | $2.16 | $2.16 | 940,200 | — | — |
| 2025-02-11 | $2.08 | $2.08 | 1,282,700 | — | — |
| 2025-02-10 | $2.06 | $2.06 | 1,759,200 | — | — |
| 2025-02-07 | $1.92 | $1.92 | 1,639,100 | — | — |
| 2025-02-06 | $2.16 | $2.16 | 3,285,100 | — | — |
| 2025-02-05 | $2.14 | $2.14 | 4,843,200 | — | — |
| 2025-02-04 | $1.63 | $1.63 | 2,005,000 | — | — |
| 2025-02-03 | $1.68 | $1.68 | 2,211,000 | — | — |
| 2025-01-31 | $1.74 | $1.74 | 3,140,200 | — | — |
| 2025-01-30 | $1.66 | $1.66 | 3,660,400 | — | — |
| 2025-01-29 | $1.89 | $1.89 | 12,472,200 | — | — |
| 2025-01-28 | $2.40 | $2.40 | 3,253,700 | — | — |
| 2025-01-27 | $2.40 | $2.40 | 4,045,600 | — | — |
| 2025-01-24 | $2.22 | $2.22 | 2,476,400 | — | — |
| 2025-01-23 | $2.30 | $2.30 | 2,368,900 | — | — |
| 2025-01-22 | $2.26 | $2.26 | 2,895,600 | — | — |
| 2025-01-21 | $2.25 | $2.25 | 3,066,100 | — | — |
| 2025-01-17 | $2.24 | $2.24 | 3,170,700 | — | — |
| 2025-01-16 | $2.39 | $2.39 | 3,443,000 | — | — |
| 2025-01-15 | $2.85 | $2.85 | 1,539,400 | — | — |
| 2025-01-14 | $2.65 | $2.65 | 1,336,000 | — | — |
| 2025-01-13 | $2.56 | $2.56 | 2,127,600 | — | — |
| 2025-01-10 | $2.75 | $2.75 | 2,544,500 | — | — |
| 2025-01-08 | $2.78 | $2.78 | 1,605,600 | — | — |
| 2025-01-07 | $2.99 | $2.99 | 1,296,100 | — | — |
| 2025-01-06 | $3.13 | $3.13 | 1,383,900 | — | — |
| 2025-01-03 | $3.24 | $3.24 | 1,591,800 | — | — |
| 2025-01-02 | $3.00 | $3.00 | 1,024,600 | — | — |