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
- 2021-06-24 to 2026-09-01
- 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 | $1.59 | $1.59 | 58,400 | — | — |
| 2025-12-30 | $1.51 | $1.51 | 69,500 | — | — |
| 2025-12-29 | $1.50 | $1.50 | 32,000 | — | — |
| 2025-12-26 | $1.61 | $1.61 | 38,600 | — | — |
| 2025-12-24 | $1.65 | $1.65 | 20,900 | — | — |
| 2025-12-23 | $1.58 | $1.58 | 38,400 | — | — |
| 2025-12-22 | $1.57 | $1.57 | 55,500 | — | — |
| 2025-12-19 | $1.71 | $1.71 | 37,300 | — | — |
| 2025-12-18 | $1.72 | $1.72 | 23,000 | — | — |
| 2025-12-17 | $1.79 | $1.79 | 13,700 | — | — |
| 2025-12-16 | $1.79 | $1.79 | 33,100 | — | — |
| 2025-12-15 | $1.75 | $1.75 | 72,300 | — | — |
| 2025-12-12 | $1.81 | $1.81 | 16,900 | — | — |
| 2025-12-11 | $1.86 | $1.86 | 34,000 | — | — |
| 2025-12-10 | $1.89 | $1.89 | 190,500 | — | — |
| 2025-12-09 | $1.75 | $1.75 | 16,800 | — | — |
| 2025-12-08 | $1.84 | $1.84 | 16,900 | — | — |
| 2025-12-05 | $1.79 | $1.79 | 21,900 | — | — |
| 2025-12-04 | $1.80 | $1.80 | 30,100 | — | — |
| 2025-12-03 | $1.79 | $1.79 | 13,400 | — | — |
| 2025-12-02 | $1.81 | $1.81 | 12,600 | — | — |
| 2025-12-01 | $1.79 | $1.79 | 52,000 | — | — |
| 2025-11-28 | $1.85 | $1.85 | 11,400 | — | — |
| 2025-11-26 | $1.88 | $1.88 | 47,800 | — | — |
| 2025-11-25 | $1.83 | $1.83 | 152,900 | — | — |
| 2025-11-24 | $1.82 | $1.82 | 38,000 | — | — |
| 2025-11-21 | $1.78 | $1.78 | 18,400 | — | — |
| 2025-11-20 | $1.76 | $1.76 | 40,600 | — | — |
| 2025-11-19 | $1.73 | $1.73 | 38,400 | — | — |
| 2025-11-18 | $1.61 | $1.61 | 69,900 | — | — |
| 2025-11-17 | $1.76 | $1.76 | 27,100 | — | — |
| 2025-11-14 | $1.89 | $1.89 | 140,800 | — | — |
| 2025-11-13 | $1.88 | $1.88 | 24,400 | — | — |
| 2025-11-12 | $1.91 | $1.91 | 17,100 | — | — |
| 2025-11-11 | $1.96 | $1.96 | 6,600 | — | — |
| 2025-11-10 | $2.00 | $2.00 | 57,000 | — | — |
| 2025-11-07 | $1.83 | $1.83 | 119,700 | — | — |
| 2025-11-06 | $1.87 | $1.87 | 19,300 | — | — |
| 2025-11-05 | $1.90 | $1.90 | 52,300 | — | — |
| 2025-11-04 | $1.94 | $1.94 | 84,000 | — | — |
| 2025-11-03 | $1.76 | $1.76 | 102,100 | — | — |
| 2025-10-31 | $1.87 | $1.87 | 36,500 | — | — |
| 2025-10-30 | $1.89 | $1.89 | 67,000 | — | — |
| 2025-10-29 | $1.90 | $1.90 | 46,300 | — | — |
| 2025-10-28 | $1.97 | $1.97 | 59,300 | — | — |
| 2025-10-27 | $1.92 | $1.92 | 35,100 | — | — |
| 2025-10-24 | $1.92 | $1.92 | 87,700 | — | — |
| 2025-10-23 | $1.88 | $1.88 | 145,300 | — | — |
| 2025-10-22 | $1.94 | $1.94 | 83,600 | — | — |
| 2025-10-21 | $2.00 | $2.00 | 85,300 | — | — |
| 2025-10-20 | $1.91 | $1.91 | 226,400 | — | — |
| 2025-10-17 | $2.00 | $2.00 | 166,200 | — | — |
| 2025-10-16 | $2.14 | $2.14 | 54,200 | — | — |
| 2025-10-15 | $2.20 | $2.20 | 133,300 | — | — |
| 2025-10-14 | $2.28 | $2.28 | 88,100 | — | — |
| 2025-10-13 | $2.14 | $2.14 | 127,500 | — | — |
| 2025-10-10 | $2.10 | $2.10 | 216,700 | — | — |
| 2025-10-09 | $2.10 | $2.10 | 179,500 | — | — |
| 2025-10-08 | $2.08 | $2.08 | 47,000 | — | — |
| 2025-10-07 | $2.04 | $2.04 | 68,200 | — | — |
| 2025-10-06 | $2.05 | $2.05 | 74,700 | — | — |
| 2025-10-03 | $2.00 | $2.00 | 96,300 | — | — |
| 2025-10-02 | $1.97 | $1.97 | 104,600 | — | — |
| 2025-10-01 | $1.96 | $1.96 | 93,600 | — | — |
| 2025-09-30 | $1.95 | $1.95 | 111,500 | — | — |
| 2025-09-29 | $1.95 | $1.95 | 123,800 | — | — |
| 2025-09-26 | $1.92 | $1.92 | 73,900 | — | — |
| 2025-09-25 | $1.92 | $1.92 | 125,200 | — | — |
| 2025-09-24 | $2.02 | $2.02 | 190,500 | — | — |
| 2025-09-23 | $1.87 | $1.87 | 355,300 | — | — |
| 2025-09-22 | $2.03 | $2.03 | 282,200 | — | — |
| 2025-09-19 | $1.99 | $1.99 | 177,300 | — | — |
| 2025-09-18 | $1.88 | $1.88 | 151,000 | — | — |
| 2025-09-17 | $1.84 | $1.84 | 122,100 | — | — |
| 2025-09-16 | $1.84 | $1.84 | 214,400 | — | — |
| 2025-09-15 | $1.88 | $1.88 | 439,400 | — | — |
| 2025-09-12 | $1.91 | $1.91 | 317,600 | — | — |
| 2025-09-11 | $1.82 | $1.82 | 472,100 | — | — |
| 2025-09-10 | $1.93 | $1.93 | 1,383,900 | — | — |
| 2025-09-09 | $1.92 | $1.92 | 61,040,000 | — | — |
| 2025-09-08 | $1.54 | $1.54 | 230,600 | — | — |
| 2025-09-05 | $1.52 | $1.52 | 93,900 | — | — |
| 2025-09-04 | $1.52 | $1.52 | 306,500 | — | — |
| 2025-09-03 | $1.48 | $1.48 | 86,800 | — | — |
| 2025-09-02 | $1.48 | $1.48 | 594,900 | — | — |
| 2025-08-29 | $1.41 | $1.41 | 77,300 | — | — |
| 2025-08-28 | $1.42 | $1.42 | 35,400 | — | — |
| 2025-08-27 | $1.39 | $1.39 | 73,200 | — | — |
| 2025-08-26 | $1.39 | $1.39 | 121,100 | — | — |
| 2025-08-25 | $1.40 | $1.40 | 44,100 | — | — |
| 2025-08-22 | $1.38 | $1.38 | 48,100 | — | — |
| 2025-08-21 | $1.38 | $1.38 | 82,100 | — | — |
| 2025-08-20 | $1.30 | $1.30 | 68,000 | — | — |
| 2025-08-19 | $1.35 | $1.35 | 106,000 | — | — |
| 2025-08-18 | $1.37 | $1.37 | 66,000 | — | — |
| 2025-08-15 | $1.30 | $1.30 | 32,700 | — | — |
| 2025-08-14 | $1.30 | $1.30 | 60,800 | — | — |
| 2025-08-13 | $1.31 | $1.31 | 95,800 | — | — |
| 2025-08-12 | $1.30 | $1.30 | 38,500 | — | — |
| 2025-08-11 | $1.30 | $1.30 | 99,900 | — | — |
| 2025-08-08 | $1.31 | $1.31 | 66,200 | — | — |
| 2025-08-07 | $1.28 | $1.28 | 54,700 | — | — |
| 2025-08-06 | $1.29 | $1.29 | 95,700 | — | — |
| 2025-08-05 | $1.30 | $1.30 | 47,600 | — | — |
| 2025-08-04 | $1.33 | $1.33 | 41,700 | — | — |
| 2025-08-01 | $1.30 | $1.30 | 87,400 | — | — |
| 2025-07-31 | $1.37 | $1.37 | 110,800 | — | — |
| 2025-07-30 | $1.32 | $1.32 | 119,500 | — | — |
| 2025-07-29 | $1.37 | $1.37 | 57,900 | — | — |
| 2025-07-28 | $1.40 | $1.40 | 152,600 | — | — |
| 2025-07-25 | $1.38 | $1.38 | 134,500 | — | — |
| 2025-07-24 | $1.41 | $1.41 | 221,000 | — | — |
| 2025-07-23 | $1.46 | $1.46 | 144,900 | — | — |
| 2025-07-22 | $1.44 | $1.44 | 317,800 | — | — |
| 2025-07-21 | $1.42 | $1.42 | 1,692,400 | — | — |
| 2025-07-18 | $1.41 | $1.41 | 101,200 | — | — |
| 2025-07-17 | $1.46 | $1.46 | 119,000 | — | — |
| 2025-07-16 | $1.44 | $1.44 | 203,400 | — | — |
| 2025-07-15 | $1.48 | $1.48 | 192,100 | — | — |
| 2025-07-14 | $1.53 | $1.53 | 290,800 | — | — |
| 2025-07-11 | $1.48 | $1.48 | 152,600 | — | — |
| 2025-07-10 | $1.53 | $1.53 | 260,100 | — | — |
| 2025-07-09 | $1.52 | $1.52 | 255,800 | — | — |
| 2025-07-08 | $1.57 | $1.57 | 584,900 | — | — |
| 2025-07-07 | $1.40 | $1.40 | 318,600 | — | — |
| 2025-07-03 | $1.50 | $1.50 | 869,800 | — | — |
| 2025-07-02 | $1.46 | $1.46 | 18,806,100 | — | — |
| 2025-07-01 | $1.23 | $1.23 | 163,000 | — | — |
| 2025-06-30 | $1.25 | $1.25 | 214,900 | — | — |
| 2025-06-27 | $1.26 | $1.26 | 353,100 | — | — |
| 2025-06-26 | $1.37 | $1.37 | 170,000 | — | — |
| 2025-06-25 | $1.34 | $1.34 | 253,100 | — | — |
| 2025-06-24 | $1.42 | $1.42 | 243,000 | — | — |
| 2025-06-23 | $1.35 | $1.35 | 529,800 | — | — |
| 2025-06-20 | $1.50 | $1.50 | 220,000 | — | — |
| 2025-06-18 | $1.37 | $1.37 | 781,800 | — | — |
| 2025-06-17 | $1.49 | $1.49 | 239,000 | — | — |
| 2025-06-16 | $1.46 | $1.46 | 915,800 | — | — |
| 2025-06-13 | $1.53 | $1.53 | 230,000 | — | — |
| 2025-06-12 | $1.61 | $1.61 | 462,700 | — | — |
| 2025-06-11 | $1.57 | $1.57 | 373,900 | — | — |
| 2025-06-10 | $1.65 | $1.65 | 450,900 | — | — |
| 2025-06-09 | $1.72 | $1.72 | 494,800 | — | — |
| 2025-06-06 | $1.65 | $1.65 | 821,600 | — | — |
| 2025-06-05 | $1.79 | $1.79 | 1,656,200 | — | — |
| 2025-06-04 | $1.96 | $1.96 | 21,638,900 | — | — |
| 2025-06-03 | $1.71 | $1.71 | 2,402,400 | — | — |
| 2025-06-02 | $1.60 | $1.60 | 414,200 | — | — |
| 2025-05-30 | $1.50 | $1.50 | 468,300 | — | — |
| 2025-05-29 | $1.59 | $1.59 | 441,900 | — | — |
| 2025-05-28 | $1.68 | $1.68 | 432,000 | — | — |
| 2025-05-27 | $1.77 | $1.77 | 716,700 | — | — |
| 2025-05-23 | $1.80 | $1.80 | 2,200,900 | — | — |
| 2025-05-22 | $2.10 | $2.10 | 93,468,800 | — | — |
| 2025-05-21 | $1.40 | $1.40 | 1,004,800 | — | — |
| 2025-05-20 | $1.52 | $1.52 | 10,163,400 | — | — |
| 2025-05-19 | $1.30 | $1.30 | 3,337,400 | — | — |
| 2025-05-16 | $1.60 | $1.60 | 12,013,808 | — | — |
| 2025-05-15 | $1.30 | $1.30 | 981,424 | — | — |
| 2025-05-14 | $1.50 | $1.50 | 6,270,860 | — | — |
| 2025-05-13 | $1.43 | $1.43 | 837,592 | — | — |
| 2025-05-12 | $1.55 | $1.55 | 1,379,120 | — | — |
| 2025-05-09 | $1.40 | $1.40 | 630,692 | — | — |
| 2025-05-08 | $1.43 | $1.43 | 467,568 | — | — |
| 2025-05-07 | $1.45 | $1.45 | 1,230,180 | — | — |
| 2025-05-06 | $1.43 | $1.43 | 1,381,428 | — | — |
| 2025-05-05 | $1.30 | $1.30 | 1,703,928 | — | — |
| 2025-05-02 | $1.63 | $1.63 | 672,104 | — | — |
| 2025-05-01 | $1.65 | $1.65 | 564,924 | — | — |
| 2025-04-30 | $1.65 | $1.65 | 802,324 | — | — |
| 2025-04-29 | $1.83 | $1.83 | 9,947,416 | — | — |
| 2025-04-28 | $1.63 | $1.63 | 3,109,336 | — | — |
| 2025-04-25 | $1.43 | $1.43 | 368,384 | — | — |
| 2025-04-24 | $1.55 | $1.55 | 1,088,356 | — | — |
| 2025-04-23 | $1.48 | $1.48 | 802,496 | — | — |
| 2025-04-22 | $1.50 | $1.50 | 237,348 | — | — |
| 2025-04-21 | $1.48 | $1.48 | 331,976 | — | — |
| 2025-04-17 | $1.43 | $1.43 | 361,824 | — | — |
| 2025-04-16 | $1.38 | $1.38 | 440,580 | — | — |
| 2025-04-15 | $1.58 | $1.58 | 417,452 | — | — |
| 2025-04-14 | $1.65 | $1.65 | 1,105,156 | — | — |
| 2025-04-11 | $1.78 | $1.78 | 26,331,212 | — | — |
| 2025-04-10 | $1.53 | $1.53 | 362,356 | — | — |
| 2025-04-09 | $1.45 | $1.45 | 583,696 | — | — |
| 2025-04-08 | $1.58 | $1.58 | 788,808 | — | — |
| 2025-04-07 | $1.68 | $1.68 | 3,956,808 | — | — |
| 2025-04-04 | $1.50 | $1.50 | 1,124,140 | — | — |
| 2025-04-03 | $1.58 | $1.58 | 2,827,756 | — | — |
| 2025-04-02 | $1.83 | $1.83 | 1,036,188 | — | — |
| 2025-04-01 | $2.15 | $2.15 | 793,120 | — | — |
| 2025-03-31 | $2.35 | $2.35 | 1,250,724 | — | — |
| 2025-03-28 | $2.90 | $2.90 | 1,614,220 | — | — |
| 2025-03-27 | $3.73 | $3.73 | 1,180,320 | — | — |
| 2025-03-26 | $4.00 | $4.00 | 2,921,016 | — | — |
| 2025-03-25 | $3.95 | $3.95 | 6,124,900 | — | — |
| 2025-03-24 | $3.73 | $3.73 | 2,144,416 | — | — |
| 2025-03-21 | $4.30 | $4.30 | 2,053,008 | — | — |
| 2025-03-20 | $6.50 | $6.50 | 1,469,320 | — | — |
| 2025-03-19 | $8.75 | $8.75 | 1,352,488 | — | — |
| 2025-03-18 | $11.65 | $11.65 | 1,404,036 | — | — |
| 2025-03-17 | $15.33 | $15.33 | 918,308 | — | — |
| 2025-03-14 | $36.00 | $36.00 | 3,359,924 | — | — |
| 2025-03-13 | $18.40 | $18.40 | 816,488 | — | — |
| 2025-03-12 | $20.50 | $20.50 | 39,276 | — | — |
| 2025-03-11 | $23.03 | $23.03 | 17,624 | — | — |
| 2025-03-10 | $28.45 | $28.45 | 12,512 | — | — |
| 2025-03-07 | $23.73 | $23.73 | 5,920 | — | — |
| 2025-03-06 | $22.50 | $22.50 | 1,076 | — | — |
| 2025-03-05 | $22.25 | $22.25 | 4,100 | — | — |
| 2025-03-04 | $25.25 | $25.25 | 2,328 | — | — |
| 2025-03-03 | $25.50 | $25.50 | 24,740 | — | — |
| 2025-02-28 | $24.63 | $24.63 | 218,396 | — | — |
| 2025-02-27 | $23.75 | $23.75 | 616 | — | — |
| 2025-02-26 | $24.23 | $24.23 | 420 | — | — |
| 2025-02-25 | $23.50 | $23.50 | 4,536 | — | — |
| 2025-02-24 | $27.50 | $27.50 | 892 | — | — |
| 2025-02-21 | $28.08 | $28.08 | 712 | — | — |
| 2025-02-20 | $27.88 | $27.88 | 2,324 | — | — |
| 2025-02-19 | $31.50 | $31.50 | 84 | — | — |
| 2025-02-18 | $32.38 | $32.38 | 264 | — | — |
| 2025-02-14 | $33.00 | $33.00 | 472 | — | — |
| 2025-02-13 | $32.50 | $32.50 | 140 | — | — |
| 2025-02-12 | $33.00 | $33.00 | 296 | — | — |
| 2025-02-11 | $31.98 | $31.98 | 252 | — | — |
| 2025-02-10 | $33.30 | $33.30 | 160 | — | — |
| 2025-02-07 | $31.75 | $31.75 | 176 | — | — |
| 2025-02-06 | $33.00 | $33.00 | 376 | — | — |
| 2025-02-05 | $32.00 | $32.00 | 396 | — | — |
| 2025-02-04 | $32.25 | $32.25 | 552 | — | — |
| 2025-02-03 | $29.75 | $29.75 | 1,292 | — | — |
| 2025-01-31 | $30.75 | $30.75 | 1,688 | — | — |
| 2025-01-30 | $32.17 | $32.17 | 712 | — | — |
| 2025-01-29 | $31.25 | $31.25 | 1,032 | — | — |
| 2025-01-28 | $32.00 | $32.00 | 6,652 | — | — |
| 2025-01-27 | $35.50 | $35.50 | 888 | — | — |
| 2025-01-24 | $34.75 | $34.75 | 224 | — | — |
| 2025-01-23 | $35.72 | $35.72 | 796 | — | — |
| 2025-01-22 | $34.40 | $34.40 | 1,504 | — | — |
| 2025-01-21 | $34.88 | $34.88 | 1,492 | — | — |
| 2025-01-17 | $37.33 | $37.33 | 4,044 | — | — |
| 2025-01-16 | $41.50 | $41.50 | 640 | — | — |
| 2025-01-15 | $41.00 | $41.00 | 200 | — | — |
| 2025-01-14 | $40.75 | $40.75 | 360 | — | — |
| 2025-01-13 | $41.75 | $41.75 | 524 | — | — |
| 2025-01-10 | $41.75 | $41.75 | 256 | — | — |
| 2025-01-08 | $41.75 | $41.75 | 4,476 | — | — |
| 2025-01-07 | $42.75 | $42.75 | 308 | — | — |
| 2025-01-06 | $44.00 | $44.00 | 3,260 | — | — |
| 2025-01-03 | $43.00 | $43.00 | 720 | — | — |
| 2025-01-02 | $42.15 | $42.15 | 452 | — | — |