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
- 2018-03-16 to 2026-08-28
- 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 | $1.07 | $1.07 | 20,947 | — | — |
| 2025-12-30 | $1.11 | $1.11 | 26,382 | — | — |
| 2025-12-29 | $1.05 | $1.05 | 62,492 | — | — |
| 2025-12-26 | $1.10 | $1.10 | 10,577 | — | — |
| 2025-12-24 | $1.14 | $1.14 | 11,141 | — | — |
| 2025-12-23 | $1.10 | $1.10 | 160,670 | — | — |
| 2025-12-22 | $1.08 | $1.08 | 11,350 | — | — |
| 2025-12-19 | $1.12 | $1.12 | 16,195 | — | — |
| 2025-12-18 | $1.12 | $1.12 | 7,393 | — | — |
| 2025-12-17 | $1.16 | $1.16 | 9,402 | — | — |
| 2025-12-16 | $1.21 | $1.21 | 8,018 | — | — |
| 2025-12-15 | $1.24 | $1.24 | 42,385 | — | — |
| 2025-12-12 | $1.35 | $1.35 | 8,167 | — | — |
| 2025-12-11 | $1.35 | $1.35 | 22,533 | — | — |
| 2025-12-10 | $1.28 | $1.28 | 27,551 | — | — |
| 2025-12-09 | $1.26 | $1.26 | 116,583 | — | — |
| 2025-12-08 | $1.38 | $1.38 | 33,053 | — | — |
| 2025-12-05 | $1.30 | $1.30 | 26,279 | — | — |
| 2025-12-04 | $1.33 | $1.33 | 16,678 | — | — |
| 2025-12-03 | $1.40 | $1.40 | 37,702 | — | — |
| 2025-12-02 | $1.41 | $1.41 | 74,434 | — | — |
| 2025-12-01 | $1.19 | $1.19 | 29,128 | — | — |
| 2025-11-28 | $1.29 | $1.29 | 44,561 | — | — |
| 2025-11-26 | $1.38 | $1.38 | 147,221 | — | — |
| 2025-11-25 | $1.16 | $1.16 | 23,464 | — | — |
| 2025-11-24 | $1.11 | $1.11 | 37,734 | — | — |
| 2025-11-21 | $1.13 | $1.13 | 35,907 | — | — |
| 2025-11-20 | $1.04 | $1.04 | 33,123 | — | — |
| 2025-11-19 | $1.03 | $1.03 | 50,671 | — | — |
| 2025-11-18 | $1.04 | $1.04 | 49,038 | — | — |
| 2025-11-17 | $1.12 | $1.12 | 34,673 | — | — |
| 2025-11-14 | $1.23 | $1.23 | 172,171 | — | — |
| 2025-11-13 | $1.25 | $1.25 | 46,914 | — | — |
| 2025-11-12 | $1.31 | $1.31 | 17,489 | — | — |
| 2025-11-11 | $1.34 | $1.34 | 24,034 | — | — |
| 2025-11-10 | $1.33 | $1.33 | 20,421 | — | — |
| 2025-11-07 | $1.44 | $1.44 | 40,068 | — | — |
| 2025-11-06 | $1.54 | $1.54 | 23,006 | — | — |
| 2025-11-05 | $1.53 | $1.53 | 18,630 | — | — |
| 2025-11-04 | $1.55 | $1.55 | 55,042 | — | — |
| 2025-11-03 | $1.59 | $1.59 | 48,872 | — | — |
| 2025-10-31 | $1.57 | $1.57 | 64,112 | — | — |
| 2025-10-30 | $1.57 | $1.57 | 135,510 | — | — |
| 2025-10-29 | $1.75 | $1.75 | 46,282 | — | — |
| 2025-10-28 | $1.78 | $1.78 | 56,754 | — | — |
| 2025-10-27 | $1.70 | $1.70 | 51,670 | — | — |
| 2025-10-24 | $1.66 | $1.66 | 39,789 | — | — |
| 2025-10-23 | $1.70 | $1.70 | 41,197 | — | — |
| 2025-10-22 | $1.75 | $1.75 | 79,679 | — | — |
| 2025-10-21 | $1.86 | $1.86 | 52,560 | — | — |
| 2025-10-20 | $1.96 | $1.96 | 31,784 | — | — |
| 2025-10-17 | $1.96 | $1.96 | 56,379 | — | — |
| 2025-10-16 | $1.95 | $1.95 | 103,729 | — | — |
| 2025-10-15 | $2.08 | $2.08 | 64,204 | — | — |
| 2025-10-14 | $2.10 | $2.10 | 78,382 | — | — |
| 2025-10-13 | $2.08 | $2.08 | 89,395 | — | — |
| 2025-10-10 | $2.03 | $2.03 | 123,067 | — | — |
| 2025-10-09 | $2.20 | $2.20 | 216,397 | — | — |
| 2025-10-08 | $2.15 | $2.15 | 376,966 | — | — |
| 2025-10-07 | $2.21 | $2.21 | 103,543 | — | — |
| 2025-10-06 | $2.26 | $2.26 | 144,804 | — | — |
| 2025-10-03 | $2.27 | $2.27 | 118,879 | — | — |
| 2025-10-02 | $2.26 | $2.26 | 656,537 | — | — |
| 2025-10-01 | $2.47 | $2.47 | 20,675,752 | — | — |
| 2025-09-30 | $2.00 | $2.00 | 1,880,021 | — | — |
| 2025-09-29 | $2.20 | $2.20 | 114,136 | — | — |
| 2025-09-26 | $2.32 | $2.32 | 81,587 | — | — |
| 2025-09-25 | $2.26 | $2.26 | 93,139 | — | — |
| 2025-09-24 | $2.20 | $2.20 | 141,204 | — | — |
| 2025-09-23 | $2.30 | $2.30 | 97,793 | — | — |
| 2025-09-22 | $2.36 | $2.36 | 208,395 | — | — |
| 2025-09-19 | $2.38 | $2.38 | 218,446 | — | — |
| 2025-09-18 | $2.46 | $2.46 | 256,412 | — | — |
| 2025-09-17 | $2.49 | $2.49 | 687,434 | — | — |
| 2025-09-16 | $2.67 | $2.67 | 44,738,698 | — | — |
| 2025-09-15 | $2.15 | $2.15 | 137,752 | — | — |
| 2025-09-12 | $2.14 | $2.14 | 210,566 | — | — |
| 2025-09-11 | $2.13 | $2.13 | 311,376 | — | — |
| 2025-09-10 | $2.22 | $2.22 | 233,354 | — | — |
| 2025-09-09 | $2.40 | $2.40 | 683,795 | — | — |
| 2025-09-08 | $2.92 | $2.92 | 1,583,992 | — | — |
| 2025-09-05 | $2.38 | $2.38 | 1,403,936 | — | — |
| 2025-09-04 | $3.15 | $3.15 | 2,627,884 | — | — |
| 2025-09-03 | $3.87 | $3.87 | 173,214,949 | — | — |
| 2025-09-02 | $2.40 | $2.40 | 48,816 | — | — |
| 2025-08-29 | $2.36 | $2.36 | 44,756 | — | — |
| 2025-08-28 | $2.18 | $2.18 | 9,768 | — | — |
| 2025-08-27 | $2.23 | $2.23 | 31,242 | — | — |
| 2025-08-26 | $2.20 | $2.20 | 54,061 | — | — |
| 2025-08-25 | $2.20 | $2.20 | 48,022 | — | — |
| 2025-08-22 | $2.10 | $2.10 | 13,798 | — | — |
| 2025-08-21 | $2.12 | $2.12 | 37,025 | — | — |
| 2025-08-20 | $2.02 | $2.02 | 25,004 | — | — |
| 2025-08-19 | $2.09 | $2.09 | 14,461 | — | — |
| 2025-08-18 | $2.15 | $2.15 | 6,531 | — | — |
| 2025-08-15 | $2.15 | $2.15 | 11,267 | — | — |
| 2025-08-14 | $2.24 | $2.24 | 15,252 | — | — |
| 2025-08-13 | $2.28 | $2.28 | 5,842 | — | — |
| 2025-08-12 | $2.20 | $2.20 | 2,661 | — | — |
| 2025-08-11 | $2.17 | $2.17 | 21,687 | — | — |
| 2025-08-08 | $2.15 | $2.15 | 62,646 | — | — |
| 2025-08-07 | $2.33 | $2.33 | 16,757 | — | — |
| 2025-08-06 | $2.36 | $2.36 | 91,964 | — | — |
| 2025-08-05 | $2.59 | $2.59 | 95,272 | — | — |
| 2025-08-04 | $2.53 | $2.53 | 44,238 | — | — |
| 2025-08-01 | $2.67 | $2.67 | 73,151 | — | — |
| 2025-07-31 | $2.61 | $2.61 | 90,935 | — | — |
| 2025-07-30 | $2.70 | $2.70 | 30,841 | — | — |
| 2025-07-29 | $2.74 | $2.74 | 85,221 | — | — |
| 2025-07-28 | $2.66 | $2.66 | 43,583 | — | — |
| 2025-07-25 | $2.51 | $2.51 | 87,658 | — | — |
| 2025-07-24 | $3.18 | $3.18 | 50,949 | — | — |
| 2025-07-23 | $3.13 | $3.13 | 12,278 | — | — |
| 2025-07-22 | $3.16 | $3.16 | 14,405 | — | — |
| 2025-07-21 | $3.17 | $3.17 | 54,257 | — | — |
| 2025-07-18 | $3.07 | $3.07 | 18,500 | — | — |
| 2025-07-17 | $3.15 | $3.15 | 13,648 | — | — |
| 2025-07-16 | $3.15 | $3.15 | 10,276 | — | — |
| 2025-07-15 | $3.11 | $3.11 | 12,641 | — | — |
| 2025-07-14 | $3.12 | $3.12 | 8,655 | — | — |
| 2025-07-11 | $3.15 | $3.15 | 21,082 | — | — |
| 2025-07-10 | $3.10 | $3.10 | 14,060 | — | — |
| 2025-07-09 | $3.20 | $3.20 | 24,012 | — | — |
| 2025-07-08 | $3.05 | $3.05 | 7,545 | — | — |
| 2025-07-07 | $3.17 | $3.17 | 46,923 | — | — |
| 2025-07-03 | $3.00 | $3.00 | 7,764 | — | — |
| 2025-07-02 | $2.95 | $2.95 | 14,729 | — | — |
| 2025-07-01 | $2.90 | $2.90 | 23,060 | — | — |
| 2025-06-30 | $3.00 | $3.00 | 25,090 | — | — |
| 2025-06-27 | $2.99 | $2.99 | 50,422 | — | — |
| 2025-06-26 | $3.16 | $3.16 | 19,009 | — | — |
| 2025-06-25 | $3.27 | $3.27 | 29,160 | — | — |
| 2025-06-24 | $3.27 | $3.27 | 106,210 | — | — |
| 2025-06-23 | $3.30 | $3.30 | 58,892 | — | — |
| 2025-06-20 | $3.18 | $3.18 | 627,406 | — | — |
| 2025-06-18 | $2.90 | $2.90 | 139,864 | — | — |
| 2025-06-17 | $3.30 | $3.30 | 197,374 | — | — |
| 2025-06-16 | $3.41 | $3.41 | 256,820 | — | — |
| 2025-06-13 | $3.82 | $3.82 | 1,775,637 | — | — |
| 2025-06-12 | $10.30 | $10.30 | 905,122 | — | — |
| 2025-06-11 | $11.50 | $11.50 | 110,948 | — | — |
| 2025-06-10 | $14.00 | $14.00 | 1,254,918 | — | — |
| 2025-06-09 | $10.90 | $10.90 | 512,547 | — | — |
| 2025-06-06 | $11.30 | $11.30 | 46,918 | — | — |
| 2025-06-05 | $12.00 | $12.00 | 2,332,088 | — | — |
| 2025-06-04 | $9.10 | $9.10 | 377 | — | — |
| 2025-06-03 | $9.10 | $9.10 | 1,385 | — | — |
| 2025-06-02 | $9.10 | $9.10 | 825 | — | — |
| 2025-05-30 | $9.12 | $9.12 | 251 | — | — |
| 2025-05-29 | $9.30 | $9.30 | 756 | — | — |
| 2025-05-28 | $9.20 | $9.20 | 98 | — | — |
| 2025-05-27 | $9.10 | $9.10 | 388 | — | — |
| 2025-05-23 | $9.42 | $9.42 | 554 | — | — |
| 2025-05-22 | $9.20 | $9.20 | 0 | — | — |
| 2025-05-21 | $9.20 | $9.20 | 1,005 | — | — |
| 2025-05-20 | $9.25 | $9.25 | 879 | — | — |
| 2025-05-19 | $9.10 | $9.10 | 233 | — | — |
| 2025-05-16 | $9.38 | $9.38 | 328 | — | — |
| 2025-05-15 | $9.40 | $9.40 | 247 | — | — |
| 2025-05-14 | $9.60 | $9.60 | 240 | — | — |
| 2025-05-13 | $9.80 | $9.80 | 247 | — | — |
| 2025-05-12 | $9.80 | $9.80 | 257 | — | — |
| 2025-05-09 | $9.20 | $9.20 | 1,113 | — | — |
| 2025-05-08 | $10.00 | $10.00 | 14,646 | — | — |
| 2025-05-07 | $10.00 | $10.00 | 4,031 | — | — |
| 2025-05-06 | $10.10 | $10.10 | 18,009 | — | — |
| 2025-05-05 | $9.40 | $9.40 | 81 | — | — |
| 2025-05-02 | $8.95 | $8.95 | 401 | — | — |
| 2025-05-01 | $9.05 | $9.05 | 869 | — | — |
| 2025-04-30 | $8.61 | $8.61 | 357 | — | — |
| 2025-04-29 | $8.80 | $8.80 | 498 | — | — |
| 2025-04-28 | $8.60 | $8.60 | 1,580 | — | — |
| 2025-04-25 | $8.71 | $8.71 | 1,075 | — | — |
| 2025-04-24 | $8.74 | $8.74 | 595 | — | — |
| 2025-04-23 | $9.09 | $9.09 | 72 | — | — |
| 2025-04-22 | $8.33 | $8.33 | 543 | — | — |
| 2025-04-21 | $8.30 | $8.30 | 406 | — | — |
| 2025-04-17 | $8.65 | $8.65 | 202 | — | — |
| 2025-04-16 | $9.00 | $9.00 | 244 | — | — |
| 2025-04-15 | $9.00 | $9.00 | 786 | — | — |
| 2025-04-14 | $9.00 | $9.00 | 1,963 | — | — |
| 2025-04-11 | $9.01 | $9.01 | 569 | — | — |
| 2025-04-10 | $8.85 | $8.85 | 1,009 | — | — |
| 2025-04-09 | $8.60 | $8.60 | 847 | — | — |
| 2025-04-08 | $8.70 | $8.70 | 284 | — | — |
| 2025-04-07 | $8.66 | $8.66 | 950 | — | — |
| 2025-04-04 | $8.52 | $8.52 | 3,440 | — | — |
| 2025-04-03 | $8.70 | $8.70 | 2,741 | — | — |
| 2025-04-02 | $9.00 | $9.00 | 553 | — | — |
| 2025-04-01 | $9.05 | $9.05 | 371 | — | — |
| 2025-03-31 | $8.90 | $8.90 | 431 | — | — |
| 2025-03-28 | $9.02 | $9.02 | 1,023 | — | — |
| 2025-03-27 | $10.25 | $10.25 | 11,408 | — | — |
| 2025-03-26 | $9.00 | $9.00 | 2,344 | — | — |
| 2025-03-25 | $8.80 | $8.80 | 469 | — | — |
| 2025-03-24 | $8.60 | $8.60 | 281 | — | — |
| 2025-03-21 | $8.90 | $8.90 | 760 | — | — |
| 2025-03-20 | $8.80 | $8.80 | 287 | — | — |
| 2025-03-19 | $8.58 | $8.58 | 244 | — | — |
| 2025-03-18 | $8.58 | $8.58 | 294 | — | — |
| 2025-03-17 | $8.77 | $8.77 | 373 | — | — |
| 2025-03-14 | $8.58 | $8.58 | 66 | — | — |
| 2025-03-13 | $8.60 | $8.60 | 43 | — | — |
| 2025-03-12 | $8.60 | $8.60 | 490 | — | — |
| 2025-03-11 | $8.60 | $8.60 | 479 | — | — |
| 2025-03-10 | $8.70 | $8.70 | 624 | — | — |
| 2025-03-07 | $8.85 | $8.85 | 226 | — | — |
| 2025-03-06 | $8.88 | $8.88 | 429 | — | — |
| 2025-03-05 | $8.95 | $8.95 | 90 | — | — |
| 2025-03-04 | $8.80 | $8.80 | 1,384 | — | — |
| 2025-03-03 | $8.80 | $8.80 | 455 | — | — |
| 2025-02-28 | $9.00 | $9.00 | 276 | — | — |
| 2025-02-27 | $8.70 | $8.70 | 1,123 | — | — |
| 2025-02-26 | $8.90 | $8.90 | 235 | — | — |
| 2025-02-25 | $8.83 | $8.83 | 1,061 | — | — |
| 2025-02-24 | $9.04 | $9.04 | 943 | — | — |
| 2025-02-21 | $8.81 | $8.81 | 233 | — | — |
| 2025-02-20 | $9.05 | $9.05 | 202 | — | — |
| 2025-02-19 | $9.02 | $9.02 | 774 | — | — |
| 2025-02-18 | $10.00 | $10.00 | 7,744 | — | — |
| 2025-02-14 | $8.80 | $8.80 | 852 | — | — |
| 2025-02-13 | $8.89 | $8.89 | 244 | — | — |
| 2025-02-12 | $8.80 | $8.80 | 481 | — | — |
| 2025-02-11 | $8.88 | $8.88 | 372 | — | — |
| 2025-02-10 | $8.90 | $8.90 | 425 | — | — |
| 2025-02-07 | $9.67 | $9.67 | 129 | — | — |
| 2025-02-06 | $8.88 | $8.88 | 532 | — | — |
| 2025-02-05 | $9.28 | $9.28 | 559 | — | — |
| 2025-02-04 | $9.33 | $9.33 | 257 | — | — |
| 2025-02-03 | $9.16 | $9.16 | 6,768 | — | — |
| 2025-01-31 | $9.10 | $9.10 | 944 | — | — |
| 2025-01-30 | $9.00 | $9.00 | 688 | — | — |
| 2025-01-29 | $9.00 | $9.00 | 1,701 | — | — |
| 2025-01-28 | $9.20 | $9.20 | 304 | — | — |
| 2025-01-27 | $8.80 | $8.80 | 3,473 | — | — |
| 2025-01-24 | $8.95 | $8.95 | 1,152 | — | — |
| 2025-01-23 | $8.88 | $8.88 | 515 | — | — |
| 2025-01-22 | $8.65 | $8.65 | 939 | — | — |
| 2025-01-21 | $8.60 | $8.60 | 727 | — | — |
| 2025-01-17 | $8.70 | $8.70 | 846 | — | — |
| 2025-01-16 | $8.60 | $8.60 | 382 | — | — |
| 2025-01-15 | $8.80 | $8.80 | 5,743 | — | — |
| 2025-01-14 | $8.60 | $8.60 | 6,473 | — | — |
| 2025-01-13 | $9.31 | $9.31 | 360 | — | — |
| 2025-01-10 | $9.30 | $9.30 | 2,107 | — | — |
| 2025-01-08 | $9.65 | $9.65 | 1,583 | — | — |
| 2025-01-07 | $10.10 | $10.10 | 1,929 | — | — |
| 2025-01-06 | $10.70 | $10.70 | 1,137 | — | — |
| 2025-01-03 | $10.30 | $10.30 | 1,894 | — | — |
| 2025-01-02 | $10.00 | $10.00 | 6,554 | — | — |