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
- 2023-06-16 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 | $0.27 | $0.27 | 355,700 | — | — |
| 2025-12-30 | $0.27 | $0.27 | 218,100 | — | — |
| 2025-12-29 | $0.28 | $0.28 | 725,100 | — | — |
| 2025-12-26 | $0.30 | $0.30 | 256,000 | — | — |
| 2025-12-24 | $0.31 | $0.31 | 440,600 | — | — |
| 2025-12-23 | $0.30 | $0.30 | 191,500 | — | — |
| 2025-12-22 | $0.30 | $0.30 | 218,900 | — | — |
| 2025-12-19 | $0.29 | $0.29 | 617,600 | — | — |
| 2025-12-18 | $0.29 | $0.29 | 338,500 | — | — |
| 2025-12-17 | $0.30 | $0.30 | 190,100 | — | — |
| 2025-12-16 | $0.30 | $0.30 | 252,600 | — | — |
| 2025-12-15 | $0.30 | $0.30 | 622,900 | — | — |
| 2025-12-12 | $0.35 | $0.35 | 149,200 | — | — |
| 2025-12-11 | $0.37 | $0.37 | 281,900 | — | — |
| 2025-12-10 | $0.38 | $0.38 | 188,300 | — | — |
| 2025-12-09 | $0.38 | $0.38 | 111,000 | — | — |
| 2025-12-08 | $0.38 | $0.38 | 310,200 | — | — |
| 2025-12-05 | $0.36 | $0.36 | 128,300 | — | — |
| 2025-12-04 | $0.37 | $0.37 | 173,300 | — | — |
| 2025-12-03 | $0.37 | $0.37 | 174,800 | — | — |
| 2025-12-02 | $0.35 | $0.35 | 187,300 | — | — |
| 2025-12-01 | $0.34 | $0.34 | 252,600 | — | — |
| 2025-11-28 | $0.38 | $0.38 | 289,100 | — | — |
| 2025-11-26 | $0.36 | $0.36 | 1,290,500 | — | — |
| 2025-11-25 | $0.31 | $0.31 | 247,200 | — | — |
| 2025-11-24 | $0.32 | $0.32 | 310,600 | — | — |
| 2025-11-21 | $0.31 | $0.31 | 264,100 | — | — |
| 2025-11-20 | $0.32 | $0.32 | 453,800 | — | — |
| 2025-11-19 | $0.33 | $0.33 | 225,800 | — | — |
| 2025-11-18 | $0.34 | $0.34 | 259,800 | — | — |
| 2025-11-17 | $0.34 | $0.34 | 630,300 | — | — |
| 2025-11-14 | $0.36 | $0.36 | 387,900 | — | — |
| 2025-11-13 | $0.35 | $0.35 | 976,400 | — | — |
| 2025-11-12 | $0.41 | $0.41 | 542,600 | — | — |
| 2025-11-11 | $0.40 | $0.40 | 385,100 | — | — |
| 2025-11-10 | $0.40 | $0.40 | 707,000 | — | — |
| 2025-11-07 | $0.39 | $0.39 | 1,450,000 | — | — |
| 2025-11-06 | $0.44 | $0.44 | 3,488,300 | — | — |
| 2025-11-05 | $0.45 | $0.45 | 2,445,700 | — | — |
| 2025-11-04 | $0.47 | $0.47 | 1,029,900 | — | — |
| 2025-11-03 | $0.49 | $0.49 | 3,174,700 | — | — |
| 2025-10-31 | $0.52 | $0.52 | 3,503,900 | — | — |
| 2025-10-30 | $0.59 | $0.59 | 30,620,700 | — | — |
| 2025-10-29 | $0.50 | $0.50 | 369,400 | — | — |
| 2025-10-28 | $0.49 | $0.49 | 633,400 | — | — |
| 2025-10-27 | $0.55 | $0.55 | 2,577,400 | — | — |
| 2025-10-24 | $0.57 | $0.57 | 661,000 | — | — |
| 2025-10-23 | $0.54 | $0.54 | 437,200 | — | — |
| 2025-10-22 | $0.53 | $0.53 | 938,300 | — | — |
| 2025-10-21 | $0.58 | $0.58 | 2,758,400 | — | — |
| 2025-10-20 | $0.69 | $0.69 | 96,296,200 | — | — |
| 2025-10-17 | $0.69 | $0.69 | 81,100 | — | — |
| 2025-10-16 | $0.70 | $0.70 | 176,500 | — | — |
| 2025-10-15 | $0.71 | $0.71 | 103,800 | — | — |
| 2025-10-14 | $0.76 | $0.76 | 198,700 | — | — |
| 2025-10-13 | $0.69 | $0.69 | 151,400 | — | — |
| 2025-10-10 | $0.69 | $0.69 | 252,600 | — | — |
| 2025-10-09 | $0.72 | $0.72 | 125,400 | — | — |
| 2025-10-08 | $0.74 | $0.74 | 98,500 | — | — |
| 2025-10-07 | $0.72 | $0.72 | 130,800 | — | — |
| 2025-10-06 | $0.78 | $0.78 | 203,100 | — | — |
| 2025-10-03 | $0.79 | $0.79 | 154,100 | — | — |
| 2025-10-02 | $0.74 | $0.74 | 164,200 | — | — |
| 2025-10-01 | $0.72 | $0.72 | 182,800 | — | — |
| 2025-09-30 | $0.70 | $0.70 | 128,700 | — | — |
| 2025-09-29 | $0.71 | $0.71 | 179,400 | — | — |
| 2025-09-26 | $0.70 | $0.70 | 178,000 | — | — |
| 2025-09-25 | $0.72 | $0.72 | 120,900 | — | — |
| 2025-09-24 | $0.75 | $0.75 | 118,300 | — | — |
| 2025-09-23 | $0.73 | $0.73 | 226,500 | — | — |
| 2025-09-22 | $0.75 | $0.75 | 131,300 | — | — |
| 2025-09-19 | $0.76 | $0.76 | 134,900 | — | — |
| 2025-09-18 | $0.78 | $0.78 | 165,100 | — | — |
| 2025-09-17 | $0.78 | $0.78 | 118,900 | — | — |
| 2025-09-16 | $0.80 | $0.80 | 160,000 | — | — |
| 2025-09-15 | $0.80 | $0.80 | 173,700 | — | — |
| 2025-09-12 | $0.81 | $0.81 | 113,600 | — | — |
| 2025-09-11 | $0.80 | $0.80 | 179,100 | — | — |
| 2025-09-10 | $0.77 | $0.77 | 204,600 | — | — |
| 2025-09-09 | $0.78 | $0.78 | 411,000 | — | — |
| 2025-09-08 | $0.80 | $0.80 | 324,700 | — | — |
| 2025-09-05 | $0.86 | $0.86 | 183,000 | — | — |
| 2025-09-04 | $0.88 | $0.88 | 327,300 | — | — |
| 2025-09-03 | $0.98 | $0.98 | 335,400 | — | — |
| 2025-09-02 | $0.97 | $0.97 | 684,200 | — | — |
| 2025-08-29 | $1.07 | $1.07 | 1,405,700 | — | — |
| 2025-08-28 | $0.98 | $0.98 | 2,541,000 | — | — |
| 2025-08-27 | $1.03 | $1.03 | 110,720,100 | — | — |
| 2025-08-26 | $0.76 | $0.76 | 791,500 | — | — |
| 2025-08-25 | $0.75 | $0.75 | 2,081,000 | — | — |
| 2025-08-22 | $0.92 | $0.92 | 26,538,000 | — | — |
| 2025-08-21 | $0.95 | $0.95 | 12,258,000 | — | — |
| 2025-08-20 | $0.90 | $0.90 | 183,255 | — | — |
| 2025-08-19 | $0.95 | $0.95 | 72,255 | — | — |
| 2025-08-18 | $0.97 | $0.97 | 145,665 | — | — |
| 2025-08-15 | $1.07 | $1.07 | 187,605 | — | — |
| 2025-08-14 | $0.99 | $0.99 | 54,945 | — | — |
| 2025-08-13 | $1.02 | $1.02 | 106,815 | — | — |
| 2025-08-12 | $0.98 | $0.98 | 192,165 | — | — |
| 2025-08-11 | $1.06 | $1.06 | 277,290 | — | — |
| 2025-08-08 | $1.09 | $1.09 | 152,730 | — | — |
| 2025-08-07 | $1.12 | $1.12 | 165,450 | — | — |
| 2025-08-06 | $1.20 | $1.20 | 111,435 | — | — |
| 2025-08-05 | $1.23 | $1.23 | 82,575 | — | — |
| 2025-08-04 | $1.15 | $1.15 | 120,180 | — | — |
| 2025-08-01 | $1.15 | $1.15 | 173,490 | — | — |
| 2025-07-31 | $1.19 | $1.19 | 152,040 | — | — |
| 2025-07-30 | $1.24 | $1.24 | 151,170 | — | — |
| 2025-07-29 | $1.26 | $1.26 | 206,730 | — | — |
| 2025-07-28 | $1.37 | $1.37 | 201,945 | — | — |
| 2025-07-25 | $1.44 | $1.44 | 161,700 | — | — |
| 2025-07-24 | $1.51 | $1.51 | 216,735 | — | — |
| 2025-07-23 | $1.58 | $1.58 | 161,250 | — | — |
| 2025-07-22 | $1.53 | $1.53 | 64,635 | — | — |
| 2025-07-21 | $1.55 | $1.55 | 155,145 | — | — |
| 2025-07-18 | $1.51 | $1.51 | 105,915 | — | — |
| 2025-07-17 | $1.52 | $1.52 | 114,885 | — | — |
| 2025-07-16 | $1.57 | $1.57 | 169,785 | — | — |
| 2025-07-15 | $1.49 | $1.49 | 102,360 | — | — |
| 2025-07-14 | $1.52 | $1.52 | 198,210 | — | — |
| 2025-07-11 | $1.54 | $1.54 | 106,785 | — | — |
| 2025-07-10 | $1.69 | $1.69 | 62,685 | — | — |
| 2025-07-09 | $1.69 | $1.69 | 124,470 | — | — |
| 2025-07-08 | $1.53 | $1.53 | 81,930 | — | — |
| 2025-07-07 | $1.59 | $1.59 | 131,040 | — | — |
| 2025-07-03 | $1.67 | $1.67 | 43,485 | — | — |
| 2025-07-02 | $1.70 | $1.70 | 109,080 | — | — |
| 2025-07-01 | $1.77 | $1.77 | 71,760 | — | — |
| 2025-06-30 | $1.74 | $1.74 | 110,475 | — | — |
| 2025-06-27 | $1.73 | $1.73 | 103,680 | — | — |
| 2025-06-26 | $1.75 | $1.75 | 114,660 | — | — |
| 2025-06-25 | $1.70 | $1.70 | 121,185 | — | — |
| 2025-06-24 | $1.67 | $1.67 | 156,090 | — | — |
| 2025-06-23 | $1.55 | $1.55 | 179,940 | — | — |
| 2025-06-20 | $1.65 | $1.65 | 162,000 | — | — |
| 2025-06-18 | $1.75 | $1.75 | 438,375 | — | — |
| 2025-06-17 | $1.76 | $1.76 | 11,508,600 | — | — |
| 2025-06-16 | $1.80 | $1.80 | 42,375 | — | — |
| 2025-06-13 | $1.76 | $1.76 | 81,315 | — | — |
| 2025-06-12 | $1.91 | $1.91 | 28,920 | — | — |
| 2025-06-11 | $1.87 | $1.87 | 112,275 | — | — |
| 2025-06-10 | $2.00 | $2.00 | 141,000 | — | — |
| 2025-06-09 | $1.93 | $1.93 | 103,410 | — | — |
| 2025-06-06 | $1.83 | $1.83 | 35,580 | — | — |
| 2025-06-05 | $1.83 | $1.83 | 32,025 | — | — |
| 2025-06-04 | $1.87 | $1.87 | 97,005 | — | — |
| 2025-06-03 | $1.81 | $1.81 | 55,785 | — | — |
| 2025-06-02 | $1.82 | $1.82 | 123,390 | — | — |
| 2025-05-30 | $1.83 | $1.83 | 58,155 | — | — |
| 2025-05-29 | $1.81 | $1.81 | 69,495 | — | — |
| 2025-05-28 | $1.87 | $1.87 | 1,120,995 | — | — |
| 2025-05-27 | $1.93 | $1.93 | 34,275 | — | — |
| 2025-05-23 | $1.91 | $1.91 | 22,140 | — | — |
| 2025-05-22 | $1.90 | $1.90 | 15,915 | — | — |
| 2025-05-21 | $1.97 | $1.97 | 50,295 | — | — |
| 2025-05-20 | $1.97 | $1.97 | 49,215 | — | — |
| 2025-05-19 | $1.91 | $1.91 | 63,975 | — | — |
| 2025-05-16 | $1.80 | $1.80 | 69,720 | — | — |
| 2025-05-15 | $1.87 | $1.87 | 55,560 | — | — |
| 2025-05-14 | $1.85 | $1.85 | 177,495 | — | — |
| 2025-05-13 | $1.87 | $1.87 | 123,735 | — | — |
| 2025-05-12 | $1.92 | $1.92 | 107,055 | — | — |
| 2025-05-09 | $1.97 | $1.97 | 51,450 | — | — |
| 2025-05-08 | $1.99 | $1.99 | 50,100 | — | — |
| 2025-05-07 | $1.89 | $1.89 | 63,150 | — | — |
| 2025-05-06 | $1.93 | $1.93 | 89,745 | — | — |
| 2025-05-05 | $2.04 | $2.04 | 105,000 | — | — |
| 2025-05-02 | $2.07 | $2.07 | 138,150 | — | — |
| 2025-05-01 | $2.19 | $2.19 | 134,625 | — | — |
| 2025-04-30 | $2.15 | $2.15 | 219,675 | — | — |
| 2025-04-29 | $2.05 | $2.05 | 167,235 | — | — |
| 2025-04-28 | $1.98 | $1.98 | 309,645 | — | — |
| 2025-04-25 | $2.12 | $2.12 | 6,514,545 | — | — |
| 2025-04-24 | $2.04 | $2.04 | 1,942,605 | — | — |
| 2025-04-23 | $1.97 | $1.97 | 29,205 | — | — |
| 2025-04-22 | $1.89 | $1.89 | 65,760 | — | — |
| 2025-04-21 | $1.99 | $1.99 | 39,780 | — | — |
| 2025-04-17 | $1.90 | $1.90 | 57,240 | — | — |
| 2025-04-16 | $2.12 | $2.12 | 78,480 | — | — |
| 2025-04-15 | $1.95 | $1.95 | 55,905 | — | — |
| 2025-04-14 | $1.95 | $1.95 | 45,285 | — | — |
| 2025-04-11 | $1.95 | $1.95 | 17,130 | — | — |
| 2025-04-10 | $1.87 | $1.87 | 14,985 | — | — |
| 2025-04-09 | $1.87 | $1.87 | 46,035 | — | — |
| 2025-04-08 | $1.84 | $1.84 | 30,015 | — | — |
| 2025-04-07 | $1.88 | $1.88 | 65,820 | — | — |
| 2025-04-04 | $1.77 | $1.77 | 116,340 | — | — |
| 2025-04-03 | $1.96 | $1.96 | 18,765 | — | — |
| 2025-04-02 | $1.99 | $1.99 | 26,010 | — | — |
| 2025-04-01 | $1.93 | $1.93 | 26,850 | — | — |
| 2025-03-31 | $2.02 | $2.02 | 38,175 | — | — |
| 2025-03-28 | $2.03 | $2.03 | 35,925 | — | — |
| 2025-03-27 | $2.18 | $2.18 | 28,890 | — | — |
| 2025-03-26 | $2.11 | $2.11 | 75,015 | — | — |
| 2025-03-25 | $2.22 | $2.22 | 36,870 | — | — |
| 2025-03-24 | $2.25 | $2.25 | 46,365 | — | — |
| 2025-03-21 | $2.20 | $2.20 | 101,265 | — | — |
| 2025-03-20 | $2.19 | $2.19 | 21,375 | — | — |
| 2025-03-19 | $2.19 | $2.19 | 48,690 | — | — |
| 2025-03-18 | $2.30 | $2.30 | 30,870 | — | — |
| 2025-03-17 | $2.33 | $2.33 | 35,040 | — | — |
| 2025-03-14 | $2.38 | $2.38 | 33,525 | — | — |
| 2025-03-13 | $2.31 | $2.31 | 41,295 | — | — |
| 2025-03-12 | $2.29 | $2.29 | 23,085 | — | — |
| 2025-03-11 | $2.29 | $2.29 | 31,275 | — | — |
| 2025-03-10 | $2.33 | $2.33 | 46,890 | — | — |
| 2025-03-07 | $2.33 | $2.33 | 35,985 | — | — |
| 2025-03-06 | $2.20 | $2.20 | 57,000 | — | — |
| 2025-03-05 | $2.28 | $2.28 | 46,605 | — | — |
| 2025-03-04 | $2.23 | $2.23 | 78,645 | — | — |
| 2025-03-03 | $2.20 | $2.20 | 102,990 | — | — |
| 2025-02-28 | $2.38 | $2.38 | 63,495 | — | — |
| 2025-02-27 | $2.34 | $2.34 | 65,145 | — | — |
| 2025-02-26 | $2.43 | $2.43 | 82,710 | — | — |
| 2025-02-25 | $2.33 | $2.33 | 85,260 | — | — |
| 2025-02-24 | $2.35 | $2.35 | 155,460 | — | — |
| 2025-02-21 | $2.45 | $2.45 | 189,435 | — | — |
| 2025-02-20 | $2.73 | $2.73 | 204,240 | — | — |
| 2025-02-19 | $2.57 | $2.57 | 293,325 | — | — |
| 2025-02-18 | $2.83 | $2.83 | 341,070 | — | — |
| 2025-02-14 | $2.78 | $2.78 | 573,195 | — | — |
| 2025-02-13 | $2.65 | $2.65 | 3,848,010 | — | — |
| 2025-02-12 | $2.14 | $2.14 | 171,960 | — | — |
| 2025-02-11 | $2.30 | $2.30 | 356,775 | — | — |
| 2025-02-10 | $2.23 | $2.23 | 301,335 | — | — |
| 2025-02-07 | $2.28 | $2.28 | 436,215 | — | — |
| 2025-02-06 | $2.57 | $2.57 | 3,439,245 | — | — |
| 2025-02-05 | $2.03 | $2.03 | 951,105 | — | — |
| 2025-02-04 | $2.16 | $2.16 | 37,306,500 | — | — |
| 2025-02-03 | $1.86 | $1.86 | 1,113,570 | — | — |
| 2025-01-31 | $1.61 | $1.61 | 127,830 | — | — |
| 2025-01-30 | $1.68 | $1.68 | 128,940 | — | — |
| 2025-01-29 | $1.67 | $1.67 | 409,035 | — | — |
| 2025-01-28 | $2.01 | $2.01 | 2,400,360 | — | — |
| 2025-01-27 | $1.67 | $1.67 | 215,010 | — | — |
| 2025-01-24 | $1.79 | $1.79 | 652,245 | — | — |
| 2025-01-23 | $1.68 | $1.68 | 98,325 | — | — |
| 2025-01-22 | $1.78 | $1.78 | 556,665 | — | — |
| 2025-01-21 | $1.66 | $1.66 | 165,990 | — | — |
| 2025-01-17 | $1.65 | $1.65 | 263,145 | — | — |
| 2025-01-16 | $1.79 | $1.79 | 350,070 | — | — |
| 2025-01-15 | $1.71 | $1.71 | 868,695 | — | — |
| 2025-01-14 | $2.81 | $2.81 | 1,581,765 | — | — |
| 2025-01-13 | $3.83 | $3.83 | 4,923,555 | — | — |
| 2025-01-10 | $2.40 | $2.40 | 63,735 | — | — |
| 2025-01-08 | $2.62 | $2.62 | 68,055 | — | — |
| 2025-01-07 | $2.85 | $2.85 | 43,110 | — | — |
| 2025-01-06 | $2.97 | $2.97 | 52,710 | — | — |
| 2025-01-03 | $3.15 | $3.15 | 40,875 | — | — |
| 2025-01-02 | $2.97 | $2.97 | 34,425 | — | — |