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
- 2023-01-03 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 | $1.10 | $1.10 | 534,200 | — | — |
| 2025-12-30 | $1.08 | $1.08 | 142,500 | — | — |
| 2025-12-29 | $1.02 | $1.02 | 91,000 | — | — |
| 2025-12-26 | $1.02 | $1.02 | 140,800 | — | — |
| 2025-12-24 | $1.05 | $1.05 | 133,900 | — | — |
| 2025-12-23 | $1.03 | $1.03 | 148,800 | — | — |
| 2025-12-22 | $1.04 | $1.04 | 207,000 | — | — |
| 2025-12-19 | $1.08 | $1.08 | 294,000 | — | — |
| 2025-12-18 | $1.01 | $1.01 | 103,700 | — | — |
| 2025-12-17 | $0.97 | $0.97 | 239,000 | — | — |
| 2025-12-16 | $1.03 | $1.03 | 504,100 | — | — |
| 2025-12-15 | $0.86 | $0.86 | 134,700 | — | — |
| 2025-12-12 | $0.82 | $0.82 | 241,000 | — | — |
| 2025-12-11 | $0.76 | $0.76 | 143,000 | — | — |
| 2025-12-10 | $0.77 | $0.77 | 216,100 | — | — |
| 2025-12-09 | $0.72 | $0.72 | 61,700 | — | — |
| 2025-12-08 | $0.76 | $0.76 | 175,700 | — | — |
| 2025-12-05 | $0.67 | $0.67 | 233,800 | — | — |
| 2025-12-04 | $0.75 | $0.75 | 147,500 | — | — |
| 2025-12-03 | $0.82 | $0.82 | 53,800 | — | — |
| 2025-12-02 | $0.79 | $0.79 | 46,100 | — | — |
| 2025-12-01 | $0.79 | $0.79 | 105,200 | — | — |
| 2025-11-28 | $0.85 | $0.85 | 31,900 | — | — |
| 2025-11-26 | $0.84 | $0.84 | 92,400 | — | — |
| 2025-11-25 | $0.84 | $0.84 | 56,900 | — | — |
| 2025-11-24 | $0.83 | $0.82 | 134,900 | — | — |
| 2025-11-21 | $0.83 | $0.83 | 124,300 | — | — |
| 2025-11-20 | $0.82 | $0.82 | 418,500 | — | — |
| 2025-11-19 | $0.94 | $0.94 | 168,700 | — | — |
| 2025-11-18 | $0.96 | $0.96 | 1,402,400 | — | — |
| 2025-11-17 | $0.87 | $0.87 | 207,000 | — | — |
| 2025-11-14 | $0.91 | $0.91 | 149,900 | — | — |
| 2025-11-13 | $0.94 | $0.94 | 1,087,400 | — | — |
| 2025-11-12 | $0.91 | $0.91 | 56,900 | — | — |
| 2025-11-11 | $0.93 | $0.93 | 62,700 | — | — |
| 2025-11-10 | $0.94 | $0.94 | 123,600 | — | — |
| 2025-11-07 | $0.91 | $0.91 | 195,600 | — | — |
| 2025-11-06 | $0.97 | $0.97 | 157,300 | — | — |
| 2025-11-05 | $1.01 | $1.01 | 230,700 | — | — |
| 2025-11-04 | $0.95 | $0.95 | 162,400 | — | — |
| 2025-11-03 | $0.91 | $0.91 | 178,200 | — | — |
| 2025-10-31 | $0.85 | $0.85 | 99,800 | — | — |
| 2025-10-30 | $0.84 | $0.84 | 173,000 | — | — |
| 2025-10-29 | $0.88 | $0.88 | 171,600 | — | — |
| 2025-10-28 | $0.93 | $0.93 | 131,100 | — | — |
| 2025-10-27 | $0.91 | $0.91 | 150,200 | — | — |
| 2025-10-24 | $0.94 | $0.94 | 182,100 | — | — |
| 2025-10-23 | $0.91 | $0.91 | 448,900 | — | — |
| 2025-10-22 | $1.02 | $1.02 | 206,100 | — | — |
| 2025-10-21 | $1.13 | $1.13 | 207,100 | — | — |
| 2025-10-20 | $1.16 | $1.16 | 383,800 | — | — |
| 2025-10-17 | $1.10 | $1.10 | 889,300 | — | — |
| 2025-10-16 | $1.40 | $1.40 | 965,700 | — | — |
| 2025-10-15 | $1.10 | $1.10 | 457,000 | — | — |
| 2025-10-14 | $1.17 | $1.17 | 487,400 | — | — |
| 2025-10-13 | $1.07 | $1.07 | 431,600 | — | — |
| 2025-10-10 | $1.13 | $1.13 | 1,140,200 | — | — |
| 2025-10-09 | $1.03 | $1.03 | 799,300 | — | — |
| 2025-10-08 | $0.92 | $0.92 | 288,700 | — | — |
| 2025-10-07 | $0.94 | $0.94 | 497,300 | — | — |
| 2025-10-06 | $0.85 | $0.85 | 99,900 | — | — |
| 2025-10-03 | $0.81 | $0.81 | 80,300 | — | — |
| 2025-10-02 | $0.82 | $0.82 | 134,800 | — | — |
| 2025-10-01 | $0.80 | $0.80 | 85,900 | — | — |
| 2025-09-30 | $0.81 | $0.81 | 81,400 | — | — |
| 2025-09-29 | $0.82 | $0.82 | 135,600 | — | — |
| 2025-09-26 | $0.84 | $0.84 | 159,000 | — | — |
| 2025-09-25 | $0.78 | $0.78 | 76,000 | — | — |
| 2025-09-24 | $0.78 | $0.78 | 141,800 | — | — |
| 2025-09-23 | $0.79 | $0.79 | 354,700 | — | — |
| 2025-09-22 | $0.77 | $0.77 | 109,600 | — | — |
| 2025-09-19 | $0.76 | $0.76 | 80,200 | — | — |
| 2025-09-18 | $0.76 | $0.76 | 49,700 | — | — |
| 2025-09-17 | $0.75 | $0.75 | 31,500 | — | — |
| 2025-09-16 | $0.78 | $0.78 | 47,700 | — | — |
| 2025-09-15 | $0.79 | $0.79 | 120,400 | — | — |
| 2025-09-12 | $0.78 | $0.78 | 171,800 | — | — |
| 2025-09-11 | $0.77 | $0.77 | 71,500 | — | — |
| 2025-09-10 | $0.74 | $0.74 | 54,300 | — | — |
| 2025-09-09 | $0.75 | $0.75 | 78,000 | — | — |
| 2025-09-08 | $0.73 | $0.73 | 74,700 | — | — |
| 2025-09-05 | $0.76 | $0.76 | 83,600 | — | — |
| 2025-09-04 | $0.77 | $0.77 | 45,100 | — | — |
| 2025-09-03 | $0.81 | $0.81 | 135,500 | — | — |
| 2025-09-02 | $0.74 | $0.74 | 28,600 | — | — |
| 2025-08-29 | $0.73 | $0.73 | 55,800 | — | — |
| 2025-08-28 | $0.78 | $0.78 | 154,900 | — | — |
| 2025-08-27 | $0.77 | $0.77 | 34,300 | — | — |
| 2025-08-26 | $0.76 | $0.76 | 97,800 | — | — |
| 2025-08-25 | $0.73 | $0.73 | 47,100 | — | — |
| 2025-08-22 | $0.77 | $0.77 | 115,800 | — | — |
| 2025-08-21 | $0.69 | $0.69 | 23,700 | — | — |
| 2025-08-20 | $0.69 | $0.69 | 68,400 | — | — |
| 2025-08-19 | $0.73 | $0.73 | 41,600 | — | — |
| 2025-08-18 | $0.76 | $0.76 | 61,000 | — | — |
| 2025-08-15 | $0.77 | $0.77 | 105,800 | — | — |
| 2025-08-14 | $0.78 | $0.78 | 50,000 | — | — |
| 2025-08-13 | $0.80 | $0.80 | 277,000 | — | — |
| 2025-08-12 | $0.69 | $0.69 | 111,100 | — | — |
| 2025-08-11 | $0.66 | $0.66 | 134,200 | — | — |
| 2025-08-08 | $0.70 | $0.70 | 101,500 | — | — |
| 2025-08-07 | $0.71 | $0.71 | 62,500 | — | — |
| 2025-08-06 | $0.71 | $0.71 | 44,900 | — | — |
| 2025-08-05 | $0.73 | $0.73 | 71,300 | — | — |
| 2025-08-04 | $0.72 | $0.72 | 54,800 | — | — |
| 2025-08-01 | $0.68 | $0.68 | 132,600 | — | — |
| 2025-07-31 | $0.73 | $0.73 | 99,900 | — | — |
| 2025-07-30 | $0.74 | $0.74 | 103,500 | — | — |
| 2025-07-29 | $0.78 | $0.78 | 94,800 | — | — |
| 2025-07-28 | $0.79 | $0.79 | 81,100 | — | — |
| 2025-07-25 | $0.79 | $0.79 | 87,200 | — | — |
| 2025-07-24 | $0.81 | $0.81 | 137,900 | — | — |
| 2025-07-23 | $0.84 | $0.84 | 106,300 | — | — |
| 2025-07-22 | $0.80 | $0.80 | 122,600 | — | — |
| 2025-07-21 | $0.81 | $0.81 | 119,500 | — | — |
| 2025-07-18 | $0.78 | $0.78 | 208,400 | — | — |
| 2025-07-17 | $0.78 | $0.78 | 156,200 | — | — |
| 2025-07-16 | $0.78 | $0.77 | 115,600 | — | — |
| 2025-07-15 | $0.80 | $0.80 | 111,000 | — | — |
| 2025-07-14 | $0.84 | $0.84 | 92,100 | — | — |
| 2025-07-11 | $0.84 | $0.84 | 90,100 | — | — |
| 2025-07-10 | $0.86 | $0.86 | 93,700 | — | — |
| 2025-07-09 | $0.82 | $0.82 | 152,900 | — | — |
| 2025-07-08 | $0.84 | $0.84 | 142,700 | — | — |
| 2025-07-07 | $0.79 | $0.79 | 209,100 | — | — |
| 2025-07-03 | $0.84 | $0.84 | 234,800 | — | — |
| 2025-07-02 | $0.84 | $0.84 | 262,500 | — | — |
| 2025-07-01 | $0.80 | $0.80 | 262,900 | — | — |
| 2025-06-30 | $0.76 | $0.76 | 221,000 | — | — |
| 2025-06-27 | $0.76 | $0.76 | 136,300 | — | — |
| 2025-06-26 | $0.76 | $0.76 | 215,500 | — | — |
| 2025-06-25 | $0.75 | $0.75 | 565,300 | — | — |
| 2025-06-24 | $0.71 | $0.71 | 169,400 | — | — |
| 2025-06-23 | $0.71 | $0.71 | 181,900 | — | — |
| 2025-06-20 | $0.74 | $0.74 | 229,900 | — | — |
| 2025-06-18 | $0.77 | $0.77 | 151,800 | — | — |
| 2025-06-17 | $0.77 | $0.77 | 485,500 | — | — |
| 2025-06-16 | $0.85 | $0.85 | 280,900 | — | — |
| 2025-06-13 | $0.91 | $0.91 | 392,900 | — | — |
| 2025-06-12 | $0.89 | $0.89 | 479,000 | — | — |
| 2025-06-11 | $0.97 | $0.97 | 793,500 | — | — |
| 2025-06-10 | $0.94 | $0.94 | 483,600 | — | — |
| 2025-06-09 | $0.87 | $0.87 | 1,169,900 | — | — |
| 2025-06-06 | $0.82 | $0.82 | 651,900 | — | — |
| 2025-06-05 | $0.73 | $0.73 | 668,300 | — | — |
| 2025-06-04 | $0.66 | $0.66 | 804,800 | — | — |
| 2025-06-03 | $0.59 | $0.59 | 231,300 | — | — |
| 2025-06-02 | $0.55 | $0.55 | 393,200 | — | — |
| 2025-05-30 | $0.58 | $0.58 | 208,400 | — | — |
| 2025-05-29 | $0.60 | $0.60 | 506,900 | — | — |
| 2025-05-28 | $0.62 | $0.62 | 1,016,300 | — | — |
| 2025-05-27 | $0.61 | $0.61 | 29,927,700 | — | — |
| 2025-05-23 | $0.53 | $0.53 | 237,800 | — | — |
| 2025-05-22 | $0.55 | $0.55 | 417,200 | — | — |
| 2025-05-21 | $0.49 | $0.49 | 379,000 | — | — |
| 2025-05-20 | $0.51 | $0.51 | 204,300 | — | — |
| 2025-05-19 | $0.51 | $0.51 | 233,400 | — | — |
| 2025-05-16 | $0.50 | $0.50 | 834,600 | — | — |
| 2025-05-15 | $0.49 | $0.49 | 237,900 | — | — |
| 2025-05-14 | $0.50 | $0.50 | 204,900 | — | — |
| 2025-05-13 | $0.50 | $0.50 | 345,100 | — | — |
| 2025-05-12 | $0.49 | $0.49 | 296,000 | — | — |
| 2025-05-09 | $0.47 | $0.47 | 194,600 | — | — |
| 2025-05-08 | $0.46 | $0.46 | 198,200 | — | — |
| 2025-05-07 | $0.48 | $0.48 | 128,700 | — | — |
| 2025-05-06 | $0.49 | $0.49 | 298,000 | — | — |
| 2025-05-05 | $0.53 | $0.53 | 817,300 | — | — |
| 2025-05-02 | $0.50 | $0.50 | 532,300 | — | — |
| 2025-05-01 | $0.44 | $0.44 | 189,100 | — | — |
| 2025-04-30 | $0.43 | $0.43 | 207,800 | — | — |
| 2025-04-29 | $0.41 | $0.41 | 129,600 | — | — |
| 2025-04-28 | $0.42 | $0.42 | 144,100 | — | — |
| 2025-04-25 | $0.43 | $0.43 | 215,400 | — | — |
| 2025-04-24 | $0.46 | $0.46 | 331,200 | — | — |
| 2025-04-23 | $0.44 | $0.44 | 640,600 | — | — |
| 2025-04-22 | $0.41 | $0.41 | 330,800 | — | — |
| 2025-04-21 | $0.40 | $0.40 | 203,100 | — | — |
| 2025-04-17 | $0.41 | $0.41 | 330,900 | — | — |
| 2025-04-16 | $0.40 | $0.40 | 120,100 | — | — |
| 2025-04-15 | $0.41 | $0.41 | 155,000 | — | — |
| 2025-04-14 | $0.41 | $0.41 | 393,300 | — | — |
| 2025-04-11 | $0.40 | $0.40 | 389,700 | — | — |
| 2025-04-10 | $0.41 | $0.41 | 280,500 | — | — |
| 2025-04-09 | $0.43 | $0.43 | 752,800 | — | — |
| 2025-04-08 | $0.43 | $0.43 | 364,300 | — | — |
| 2025-04-07 | $0.42 | $0.42 | 652,100 | — | — |
| 2025-04-04 | $0.47 | $0.47 | 389,500 | — | — |
| 2025-04-03 | $0.53 | $0.53 | 144,800 | — | — |
| 2025-04-02 | $0.54 | $0.54 | 612,700 | — | — |
| 2025-04-01 | $0.59 | $0.59 | 1,911,600 | — | — |
| 2025-03-31 | $0.58 | $0.58 | 452,700 | — | — |
| 2025-03-28 | $0.59 | $0.59 | 496,700 | — | — |
| 2025-03-27 | $0.64 | $0.64 | 366,400 | — | — |
| 2025-03-26 | $0.70 | $0.70 | 555,800 | — | — |
| 2025-03-25 | $0.67 | $0.67 | 309,600 | — | — |
| 2025-03-24 | $0.72 | $0.72 | 518,700 | — | — |
| 2025-03-21 | $0.67 | $0.67 | 459,300 | — | — |
| 2025-03-20 | $0.73 | $0.73 | 1,704,700 | — | — |
| 2025-03-19 | $0.75 | $0.75 | 570,600 | — | — |
| 2025-03-18 | $0.75 | $0.75 | 956,100 | — | — |
| 2025-03-17 | $0.73 | $0.73 | 998,600 | — | — |
| 2025-03-14 | $0.66 | $0.66 | 932,200 | — | — |
| 2025-03-13 | $0.60 | $0.60 | 1,656,600 | — | — |
| 2025-03-12 | $0.65 | $0.65 | 1,074,900 | — | — |
| 2025-03-11 | $0.70 | $0.70 | 3,479,300 | — | — |
| 2025-03-10 | $0.92 | $0.92 | 73,934,100 | — | — |
| 2025-03-07 | $0.66 | $0.66 | 2,921,900 | — | — |
| 2025-03-06 | $0.71 | $0.71 | 60,299,000 | — | — |
| 2025-03-05 | $0.48 | $0.48 | 1,973,200 | — | — |
| 2025-03-04 | $0.48 | $0.48 | 14,988,800 | — | — |
| 2025-03-03 | $0.61 | $0.61 | 2,242,900 | — | — |
| 2025-02-28 | $0.75 | $0.75 | 4,045,500 | — | — |
| 2025-02-27 | $0.85 | $0.85 | 5,029,800 | — | — |
| 2025-02-26 | $1.42 | $1.42 | 4,526,200 | — | — |
| 2025-02-25 | $4.90 | $4.90 | 0 | — | — |
| 2025-02-24 | $4.90 | $4.90 | 182,472 | — | — |
| 2025-02-21 | $8.64 | $8.64 | 263,904 | — | — |
| 2025-02-20 | $7.70 | $7.70 | 83,221 | — | — |
| 2025-02-19 | $8.28 | $8.28 | 359,140 | — | — |
| 2025-02-18 | $7.85 | $7.85 | 106,757 | — | — |
| 2025-02-14 | $9.29 | $9.29 | 42,847 | — | — |
| 2025-02-13 | $9.36 | $9.36 | 51,238 | — | — |
| 2025-02-12 | $9.79 | $9.79 | 80,543 | — | — |
| 2025-02-11 | $9.72 | $9.72 | 107,771 | — | — |
| 2025-02-10 | $9.36 | $9.36 | 71,171 | — | — |
| 2025-02-07 | $9.36 | $9.36 | 52,189 | — | — |
| 2025-02-06 | $10.08 | $10.08 | 89,213 | — | — |
| 2025-02-05 | $8.71 | $8.71 | 26,060 | — | — |
| 2025-02-04 | $9.00 | $9.00 | 33,424 | — | — |
| 2025-02-03 | $9.36 | $9.36 | 41,563 | — | — |
| 2025-01-31 | $9.29 | $9.29 | 106,328 | — | — |
| 2025-01-30 | $8.78 | $8.78 | 30,839 | — | — |
| 2025-01-29 | $8.64 | $8.64 | 44,619 | — | — |
| 2025-01-28 | $9.07 | $9.07 | 39,976 | — | — |
| 2025-01-27 | $9.29 | $9.29 | 72,732 | — | — |
| 2025-01-24 | $9.94 | $9.94 | 224,229 | — | — |
| 2025-01-23 | $9.22 | $9.22 | 96,444 | — | — |
| 2025-01-22 | $9.00 | $9.00 | 133,857 | — | — |
| 2025-01-21 | $9.29 | $9.29 | 170,276 | — | — |
| 2025-01-17 | $11.09 | $11.09 | 414,690 | — | — |
| 2025-01-16 | $12.31 | $12.31 | 9,291,985 | — | — |
| 2025-01-15 | $7.92 | $7.92 | 180,038 | — | — |
| 2025-01-14 | $9.14 | $9.14 | 118,243 | — | — |
| 2025-01-13 | $10.15 | $10.15 | 261,226 | — | — |
| 2025-01-10 | $13.39 | $13.39 | 124,442 | — | — |
| 2025-01-08 | $13.68 | $13.68 | 322,596 | — | — |
| 2025-01-07 | $15.91 | $15.91 | 676,218 | — | — |
| 2025-01-06 | $15.12 | $15.12 | 1,336,292 | — | — |
| 2025-01-03 | $40.97 | $40.97 | 1,881 | — | — |
| 2025-01-02 | $39.60 | $39.60 | 900 | — | — |