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
- 2024-08-01 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 | $1.04 | $1.04 | 46,800 | — | — |
| 2025-12-30 | $0.98 | $0.98 | 56,700 | — | — |
| 2025-12-29 | $1.01 | $1.01 | 84,200 | — | — |
| 2025-12-26 | $1.04 | $1.04 | 100,700 | — | — |
| 2025-12-24 | $1.06 | $1.06 | 107,800 | — | — |
| 2025-12-23 | $1.00 | $1.00 | 1,001,000 | — | — |
| 2025-12-22 | $1.09 | $1.09 | 94,200 | — | — |
| 2025-12-19 | $1.03 | $1.03 | 275,400 | — | — |
| 2025-12-18 | $0.94 | $0.94 | 536,100 | — | — |
| 2025-12-17 | $1.21 | $1.21 | 636,200 | — | — |
| 2025-12-16 | $1.18 | $1.18 | 1,139,300 | — | — |
| 2025-12-15 | $0.83 | $0.83 | 330,600 | — | — |
| 2025-12-12 | $0.98 | $0.98 | 1,014,300 | — | — |
| 2025-12-11 | $0.88 | $0.88 | 57,300 | — | — |
| 2025-12-10 | $0.92 | $0.92 | 21,200 | — | — |
| 2025-12-09 | $0.90 | $0.90 | 21,200 | — | — |
| 2025-12-08 | $0.88 | $0.88 | 37,000 | — | — |
| 2025-12-05 | $0.93 | $0.93 | 67,600 | — | — |
| 2025-12-04 | $0.89 | $0.89 | 136,800 | — | — |
| 2025-12-03 | $0.92 | $0.92 | 107,800 | — | — |
| 2025-12-02 | $0.91 | $0.91 | 136,600 | — | — |
| 2025-12-01 | $0.97 | $0.97 | 249,600 | — | — |
| 2025-11-28 | $0.80 | $0.80 | 74,800 | — | — |
| 2025-11-26 | $0.84 | $0.84 | 179,100 | — | — |
| 2025-11-25 | $0.85 | $0.85 | 141,400 | — | — |
| 2025-11-24 | $0.80 | $0.80 | 69,700 | — | — |
| 2025-11-21 | $0.79 | $0.79 | 33,500 | — | — |
| 2025-11-20 | $0.79 | $0.79 | 56,200 | — | — |
| 2025-11-19 | $0.81 | $0.81 | 249,600 | — | — |
| 2025-11-18 | $0.85 | $0.85 | 88,100 | — | — |
| 2025-11-17 | $0.77 | $0.77 | 48,400 | — | — |
| 2025-11-14 | $0.79 | $0.79 | 70,000 | — | — |
| 2025-11-13 | $0.82 | $0.82 | 52,400 | — | — |
| 2025-11-12 | $0.85 | $0.85 | 35,500 | — | — |
| 2025-11-11 | $0.87 | $0.87 | 58,800 | — | — |
| 2025-11-10 | $0.86 | $0.86 | 93,500 | — | — |
| 2025-11-07 | $0.91 | $0.91 | 55,200 | — | — |
| 2025-11-06 | $1.00 | $1.00 | 76,700 | — | — |
| 2025-11-05 | $1.00 | $1.00 | 68,100 | — | — |
| 2025-11-04 | $1.04 | $1.04 | 44,600 | — | — |
| 2025-11-03 | $1.09 | $1.09 | 52,300 | — | — |
| 2025-10-31 | $1.14 | $1.14 | 77,400 | — | — |
| 2025-10-30 | $1.17 | $1.17 | 76,600 | — | — |
| 2025-10-29 | $1.19 | $1.19 | 108,900 | — | — |
| 2025-10-28 | $1.27 | $1.27 | 20,400 | — | — |
| 2025-10-27 | $1.30 | $1.30 | 99,400 | — | — |
| 2025-10-24 | $1.32 | $1.32 | 69,800 | — | — |
| 2025-10-23 | $1.31 | $1.31 | 64,300 | — | — |
| 2025-10-22 | $1.34 | $1.34 | 164,700 | — | — |
| 2025-10-21 | $1.43 | $1.43 | 70,600 | — | — |
| 2025-10-20 | $1.45 | $1.45 | 124,000 | — | — |
| 2025-10-17 | $1.38 | $1.38 | 114,500 | — | — |
| 2025-10-16 | $1.48 | $1.48 | 364,200 | — | — |
| 2025-10-15 | $1.37 | $1.37 | 1,938,500 | — | — |
| 2025-10-14 | $1.71 | $1.71 | 112,600 | — | — |
| 2025-10-13 | $1.91 | $1.91 | 88,000 | — | — |
| 2025-10-10 | $2.02 | $2.02 | 488,100 | — | — |
| 2025-10-09 | $2.35 | $2.35 | 53,000 | — | — |
| 2025-10-08 | $2.25 | $2.25 | 114,400 | — | — |
| 2025-10-07 | $2.36 | $2.36 | 136,400 | — | — |
| 2025-10-06 | $2.06 | $2.06 | 23,900 | — | — |
| 2025-10-03 | $2.00 | $2.00 | 89,900 | — | — |
| 2025-10-02 | $2.01 | $2.01 | 65,700 | — | — |
| 2025-10-01 | $1.98 | $1.98 | 43,400 | — | — |
| 2025-09-30 | $1.94 | $1.94 | 44,400 | — | — |
| 2025-09-29 | $2.02 | $2.02 | 63,900 | — | — |
| 2025-09-26 | $1.91 | $1.91 | 64,200 | — | — |
| 2025-09-25 | $2.03 | $2.03 | 53,000 | — | — |
| 2025-09-24 | $2.14 | $2.14 | 138,700 | — | — |
| 2025-09-23 | $2.03 | $2.03 | 509,900 | — | — |
| 2025-09-22 | $1.71 | $1.71 | 123,600 | — | — |
| 2025-09-19 | $1.71 | $1.71 | 212,100 | — | — |
| 2025-09-18 | $1.82 | $1.82 | 14,159,800 | — | — |
| 2025-09-17 | $1.63 | $1.63 | 32,100 | — | — |
| 2025-09-16 | $1.63 | $1.63 | 68,800 | — | — |
| 2025-09-15 | $1.68 | $1.68 | 709,500 | — | — |
| 2025-09-12 | $1.72 | $1.72 | 114,100 | — | — |
| 2025-09-11 | $1.66 | $1.66 | 118,200 | — | — |
| 2025-09-10 | $1.36 | $1.36 | 31,700 | — | — |
| 2025-09-09 | $1.49 | $1.49 | 55,500 | — | — |
| 2025-09-08 | $1.39 | $1.39 | 45,500 | — | — |
| 2025-09-05 | $1.58 | $1.58 | 35,300 | — | — |
| 2025-09-04 | $1.65 | $1.65 | 73,400 | — | — |
| 2025-09-03 | $1.64 | $1.64 | 27,500 | — | — |
| 2025-09-02 | $1.64 | $1.64 | 38,000 | — | — |
| 2025-08-29 | $1.61 | $1.61 | 32,100 | — | — |
| 2025-08-28 | $1.72 | $1.72 | 50,700 | — | — |
| 2025-08-27 | $1.63 | $1.63 | 141,900 | — | — |
| 2025-08-26 | $1.41 | $1.41 | 65,600 | — | — |
| 2025-08-25 | $1.27 | $1.27 | 7,700 | — | — |
| 2025-08-22 | $1.29 | $1.29 | 16,600 | — | — |
| 2025-08-21 | $1.23 | $1.23 | 15,800 | — | — |
| 2025-08-20 | $1.26 | $1.26 | 20,500 | — | — |
| 2025-08-19 | $1.25 | $1.25 | 23,700 | — | — |
| 2025-08-18 | $1.29 | $1.29 | 4,500 | — | — |
| 2025-08-15 | $1.28 | $1.28 | 11,800 | — | — |
| 2025-08-14 | $1.27 | $1.27 | 70,200 | — | — |
| 2025-08-13 | $1.27 | $1.27 | 8,200 | — | — |
| 2025-08-12 | $1.29 | $1.29 | 29,800 | — | — |
| 2025-08-11 | $1.35 | $1.35 | 10,700 | — | — |
| 2025-08-08 | $1.35 | $1.35 | 5,400 | — | — |
| 2025-08-07 | $1.34 | $1.34 | 6,900 | — | — |
| 2025-08-06 | $1.36 | $1.36 | 17,000 | — | — |
| 2025-08-05 | $1.30 | $1.30 | 8,100 | — | — |
| 2025-08-04 | $1.37 | $1.37 | 34,400 | — | — |
| 2025-08-01 | $1.26 | $1.26 | 9,800 | — | — |
| 2025-07-31 | $1.32 | $1.32 | 4,500 | — | — |
| 2025-07-30 | $1.37 | $1.37 | 40,900 | — | — |
| 2025-07-29 | $1.46 | $1.46 | 105,200 | — | — |
| 2025-07-28 | $1.62 | $1.62 | 12,600 | — | — |
| 2025-07-25 | $1.72 | $1.72 | 28,900 | — | — |
| 2025-07-24 | $1.72 | $1.72 | 37,100 | — | — |
| 2025-07-23 | $1.77 | $1.77 | 64,400 | — | — |
| 2025-07-22 | $1.69 | $1.69 | 97,500 | — | — |
| 2025-07-21 | $1.57 | $1.57 | 77,900 | — | — |
| 2025-07-18 | $1.40 | $1.40 | 64,700 | — | — |
| 2025-07-17 | $1.50 | $1.50 | 26,000 | — | — |
| 2025-07-16 | $1.45 | $1.45 | 7,800 | — | — |
| 2025-07-15 | $1.40 | $1.40 | 96,600 | — | — |
| 2025-07-14 | $1.50 | $1.50 | 16,400 | — | — |
| 2025-07-11 | $1.69 | $1.69 | 29,400 | — | — |
| 2025-07-10 | $1.75 | $1.75 | 30,000 | — | — |
| 2025-07-09 | $1.74 | $1.74 | 26,000 | — | — |
| 2025-07-08 | $1.75 | $1.75 | 61,200 | — | — |
| 2025-07-07 | $1.65 | $1.65 | 70,900 | — | — |
| 2025-07-03 | $1.55 | $1.55 | 50,000 | — | — |
| 2025-07-02 | $1.53 | $1.53 | 59,500 | — | — |
| 2025-07-01 | $1.35 | $1.35 | 25,100 | — | — |
| 2025-06-30 | $1.30 | $1.30 | 64,800 | — | — |
| 2025-06-27 | $1.27 | $1.27 | 23,500 | — | — |
| 2025-06-26 | $1.26 | $1.26 | 32,600 | — | — |
| 2025-06-25 | $1.27 | $1.27 | 63,500 | — | — |
| 2025-06-24 | $1.27 | $1.27 | 111,100 | — | — |
| 2025-06-23 | $1.10 | $1.10 | 10,800 | — | — |
| 2025-06-20 | $1.10 | $1.10 | 15,900 | — | — |
| 2025-06-18 | $1.08 | $1.08 | 28,000 | — | — |
| 2025-06-17 | $1.09 | $1.09 | 29,200 | — | — |
| 2025-06-16 | $1.13 | $1.13 | 79,800 | — | — |
| 2025-06-13 | $1.09 | $1.09 | 24,500 | — | — |
| 2025-06-12 | $1.18 | $1.18 | 28,700 | — | — |
| 2025-06-11 | $1.23 | $1.23 | 61,100 | — | — |
| 2025-06-10 | $1.25 | $1.25 | 40,800 | — | — |
| 2025-06-09 | $1.29 | $1.29 | 101,400 | — | — |
| 2025-06-06 | $1.27 | $1.27 | 257,000 | — | — |
| 2025-06-05 | $1.12 | $1.12 | 101,900 | — | — |
| 2025-06-04 | $1.19 | $1.19 | 31,800 | — | — |
| 2025-06-03 | $1.14 | $1.14 | 28,200 | — | — |
| 2025-06-02 | $1.13 | $1.13 | 14,100 | — | — |
| 2025-05-30 | $1.13 | $1.13 | 18,100 | — | — |
| 2025-05-29 | $1.19 | $1.19 | 19,500 | — | — |
| 2025-05-28 | $1.15 | $1.15 | 41,500 | — | — |
| 2025-05-27 | $1.13 | $1.13 | 25,900 | — | — |
| 2025-05-23 | $1.19 | $1.19 | 41,500 | — | — |
| 2025-05-22 | $1.15 | $1.15 | 22,000 | — | — |
| 2025-05-21 | $1.15 | $1.15 | 46,400 | — | — |
| 2025-05-20 | $1.18 | $1.18 | 45,900 | — | — |
| 2025-05-19 | $1.21 | $1.21 | 78,200 | — | — |
| 2025-05-16 | $1.18 | $1.18 | 64,100 | — | — |
| 2025-05-15 | $1.22 | $1.22 | 25,000 | — | — |
| 2025-05-14 | $1.22 | $1.22 | 159,200 | — | — |
| 2025-05-13 | $1.28 | $1.28 | 130,700 | — | — |
| 2025-05-12 | $1.36 | $1.36 | 75,000 | — | — |
| 2025-05-09 | $1.46 | $1.46 | 163,000 | — | — |
| 2025-05-08 | $1.39 | $1.39 | 171,600 | — | — |
| 2025-05-07 | $1.29 | $1.29 | 105,200 | — | — |
| 2025-05-06 | $1.26 | $1.26 | 84,200 | — | — |
| 2025-05-05 | $1.28 | $1.28 | 79,300 | — | — |
| 2025-05-02 | $1.26 | $1.26 | 167,000 | — | — |
| 2025-05-01 | $1.26 | $1.26 | 149,100 | — | — |
| 2025-04-30 | $1.29 | $1.29 | 173,900 | — | — |
| 2025-04-29 | $1.20 | $1.20 | 115,800 | — | — |
| 2025-04-28 | $1.24 | $1.24 | 310,300 | — | — |
| 2025-04-25 | $1.30 | $1.30 | 609,600 | — | — |
| 2025-04-24 | $1.14 | $1.14 | 255,800 | — | — |
| 2025-04-23 | $1.11 | $1.11 | 1,153,700 | — | — |
| 2025-04-22 | $1.00 | $1.00 | 1,827,000 | — | — |
| 2025-04-21 | $1.20 | $1.20 | 2,198,300 | — | — |
| 2025-04-17 | $1.78 | $1.78 | 115,479,200 | — | — |
| 2025-04-16 | $0.92 | $0.92 | 39,500 | — | — |
| 2025-04-15 | $0.89 | $0.89 | 14,700 | — | — |
| 2025-04-14 | $0.81 | $0.81 | 12,400 | — | — |
| 2025-04-11 | $0.77 | $0.77 | 3,300 | — | — |
| 2025-04-10 | $0.78 | $0.78 | 24,700 | — | — |
| 2025-04-09 | $0.78 | $0.78 | 21,100 | — | — |
| 2025-04-08 | $0.80 | $0.80 | 11,700 | — | — |
| 2025-04-07 | $0.78 | $0.78 | 31,400 | — | — |
| 2025-04-04 | $0.74 | $0.74 | 38,100 | — | — |
| 2025-04-03 | $0.79 | $0.79 | 12,300 | — | — |
| 2025-04-02 | $0.81 | $0.81 | 18,800 | — | — |
| 2025-04-01 | $0.84 | $0.84 | 14,900 | — | — |
| 2025-03-31 | $0.81 | $0.81 | 100,200 | — | — |
| 2025-03-28 | $0.94 | $0.94 | 40,200 | — | — |
| 2025-03-27 | $0.95 | $0.95 | 58,200 | — | — |
| 2025-03-26 | $0.94 | $0.93 | 38,400 | — | — |
| 2025-03-25 | $0.79 | $0.79 | 100,300 | — | — |
| 2025-03-24 | $0.82 | $0.82 | 38,000 | — | — |
| 2025-03-21 | $0.87 | $0.87 | 44,200 | — | — |
| 2025-03-20 | $0.87 | $0.87 | 41,400 | — | — |
| 2025-03-19 | $0.90 | $0.90 | 29,500 | — | — |
| 2025-03-18 | $0.91 | $0.91 | 31,700 | — | — |
| 2025-03-17 | $1.00 | $1.00 | 53,000 | — | — |
| 2025-03-14 | $1.08 | $1.08 | 12,800 | — | — |
| 2025-03-13 | $1.03 | $1.03 | 40,400 | — | — |
| 2025-03-12 | $1.12 | $1.12 | 45,100 | — | — |
| 2025-03-11 | $1.04 | $1.04 | 13,300 | — | — |
| 2025-03-10 | $1.06 | $1.06 | 11,400 | — | — |
| 2025-03-07 | $1.06 | $1.06 | 47,200 | — | — |
| 2025-03-06 | $1.11 | $1.11 | 77,400 | — | — |
| 2025-03-05 | $1.07 | $1.07 | 112,500 | — | — |
| 2025-03-04 | $1.05 | $1.05 | 77,100 | — | — |
| 2025-03-03 | $0.95 | $0.95 | 337,400 | — | — |
| 2025-02-28 | $0.83 | $0.83 | 756,800 | — | — |
| 2025-02-27 | $1.54 | $1.54 | 44,100 | — | — |
| 2025-02-26 | $1.56 | $1.56 | 83,500 | — | — |
| 2025-02-25 | $1.41 | $1.41 | 51,100 | — | — |
| 2025-02-24 | $1.53 | $1.53 | 107,800 | — | — |
| 2025-02-21 | $1.40 | $1.40 | 141,700 | — | — |
| 2025-02-20 | $1.49 | $1.49 | 562,600 | — | — |
| 2025-02-19 | $1.29 | $1.29 | 134,100 | — | — |
| 2025-02-18 | $1.34 | $1.34 | 159,200 | — | — |
| 2025-02-14 | $1.29 | $1.29 | 287,300 | — | — |
| 2025-02-13 | $1.24 | $1.24 | 155,000 | — | — |
| 2025-02-12 | $1.06 | $1.06 | 25,100 | — | — |
| 2025-02-11 | $1.13 | $1.13 | 98,100 | — | — |
| 2025-02-10 | $1.04 | $1.04 | 105,300 | — | — |
| 2025-02-07 | $1.15 | $1.15 | 124,100 | — | — |
| 2025-02-06 | $1.08 | $1.08 | 75,200 | — | — |
| 2025-02-05 | $1.10 | $1.10 | 126,900 | — | — |
| 2025-02-04 | $1.17 | $1.17 | 165,300 | — | — |
| 2025-02-03 | $1.24 | $1.24 | 861,400 | — | — |
| 2025-01-31 | $1.17 | $1.17 | 621,500 | — | — |
| 2025-01-30 | $1.00 | $1.00 | 75,400 | — | — |
| 2025-01-29 | $1.01 | $1.01 | 58,200 | — | — |
| 2025-01-28 | $1.01 | $1.01 | 83,300 | — | — |
| 2025-01-27 | $0.98 | $0.98 | 157,200 | — | — |
| 2025-01-24 | $1.01 | $1.01 | 168,800 | — | — |
| 2025-01-23 | $0.92 | $0.92 | 159,600 | — | — |
| 2025-01-22 | $0.82 | $0.82 | 355,200 | — | — |
| 2025-01-21 | $0.75 | $0.75 | 106,400 | — | — |
| 2025-01-17 | $0.78 | $0.78 | 235,400 | — | — |
| 2025-01-16 | $0.82 | $0.82 | 309,600 | — | — |
| 2025-01-15 | $0.84 | $0.84 | 121,800 | — | — |
| 2025-01-14 | $0.88 | $0.88 | 170,300 | — | — |
| 2025-01-13 | $0.89 | $0.89 | 296,200 | — | — |
| 2025-01-10 | $0.95 | $0.95 | 348,700 | — | — |
| 2025-01-08 | $1.01 | $1.01 | 669,100 | — | — |
| 2025-01-07 | $1.11 | $1.11 | 968,800 | — | — |
| 2025-01-06 | $1.22 | $1.22 | 494,900 | — | — |
| 2025-01-03 | $1.12 | $1.12 | 563,900 | — | — |
| 2025-01-02 | $1.17 | $1.17 | 10,955,300 | — | — |