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
- 2024-05-14 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 | $0.52 | $0.52 | 99,700 | — | — |
| 2025-12-30 | $0.55 | $0.55 | 15,400 | — | — |
| 2025-12-29 | $0.53 | $0.53 | 65,500 | — | — |
| 2025-12-26 | $0.56 | $0.56 | 30,200 | — | — |
| 2025-12-24 | $0.56 | $0.56 | 38,300 | — | — |
| 2025-12-23 | $0.57 | $0.57 | 80,200 | — | — |
| 2025-12-22 | $0.55 | $0.55 | 96,000 | — | — |
| 2025-12-19 | $0.56 | $0.56 | 106,500 | — | — |
| 2025-12-18 | $0.61 | $0.61 | 133,600 | — | — |
| 2025-12-17 | $0.64 | $0.64 | 44,900 | — | — |
| 2025-12-16 | $0.64 | $0.64 | 57,300 | — | — |
| 2025-12-15 | $0.66 | $0.66 | 71,300 | — | — |
| 2025-12-12 | $0.70 | $0.70 | 65,200 | — | — |
| 2025-12-11 | $0.70 | $0.70 | 55,900 | — | — |
| 2025-12-10 | $0.67 | $0.67 | 37,900 | — | — |
| 2025-12-09 | $0.67 | $0.67 | 57,500 | — | — |
| 2025-12-08 | $0.67 | $0.67 | 90,300 | — | — |
| 2025-12-05 | $0.63 | $0.63 | 109,400 | — | — |
| 2025-12-04 | $0.63 | $0.63 | 103,600 | — | — |
| 2025-12-03 | $0.61 | $0.61 | 59,300 | — | — |
| 2025-12-02 | $0.61 | $0.61 | 288,800 | — | — |
| 2025-12-01 | $0.60 | $0.60 | 151,400 | — | — |
| 2025-11-28 | $0.62 | $0.62 | 71,300 | — | — |
| 2025-11-26 | $0.59 | $0.59 | 134,900 | — | — |
| 2025-11-25 | $0.57 | $0.57 | 152,900 | — | — |
| 2025-11-24 | $0.55 | $0.55 | 116,400 | — | — |
| 2025-11-21 | $0.54 | $0.54 | 146,500 | — | — |
| 2025-11-20 | $0.48 | $0.48 | 91,100 | — | — |
| 2025-11-19 | $0.46 | $0.46 | 160,700 | — | — |
| 2025-11-18 | $0.50 | $0.50 | 608,100 | — | — |
| 2025-11-17 | $0.55 | $0.55 | 546,300 | — | — |
| 2025-11-14 | $0.50 | $0.50 | 5,566,900 | — | — |
| 2025-11-13 | $0.54 | $0.54 | 19,918,600 | — | — |
| 2025-11-12 | $0.58 | $0.58 | 84,200 | — | — |
| 2025-11-11 | $0.59 | $0.59 | 68,400 | — | — |
| 2025-11-10 | $0.56 | $0.56 | 44,800 | — | — |
| 2025-11-07 | $0.56 | $0.56 | 81,100 | — | — |
| 2025-11-06 | $0.56 | $0.56 | 89,100 | — | — |
| 2025-11-05 | $0.56 | $0.56 | 53,900 | — | — |
| 2025-11-04 | $0.57 | $0.57 | 77,000 | — | — |
| 2025-11-03 | $0.58 | $0.58 | 103,000 | — | — |
| 2025-10-31 | $0.62 | $0.62 | 168,200 | — | — |
| 2025-10-30 | $0.60 | $0.60 | 97,000 | — | — |
| 2025-10-29 | $0.62 | $0.62 | 198,100 | — | — |
| 2025-10-28 | $0.66 | $0.66 | 289,500 | — | — |
| 2025-10-27 | $0.67 | $0.67 | 1,356,600 | — | — |
| 2025-10-24 | $0.67 | $0.67 | 92,700 | — | — |
| 2025-10-23 | $0.64 | $0.64 | 150,500 | — | — |
| 2025-10-22 | $0.64 | $0.64 | 75,800 | — | — |
| 2025-10-21 | $0.66 | $0.66 | 198,800 | — | — |
| 2025-10-20 | $0.66 | $0.66 | 162,100 | — | — |
| 2025-10-17 | $0.67 | $0.67 | 216,900 | — | — |
| 2025-10-16 | $0.74 | $0.74 | 167,900 | — | — |
| 2025-10-15 | $0.75 | $0.75 | 69,500 | — | — |
| 2025-10-14 | $0.76 | $0.76 | 113,600 | — | — |
| 2025-10-13 | $0.77 | $0.77 | 176,200 | — | — |
| 2025-10-10 | $0.80 | $0.80 | 250,200 | — | — |
| 2025-10-09 | $0.87 | $0.87 | 155,500 | — | — |
| 2025-10-08 | $0.87 | $0.87 | 248,100 | — | — |
| 2025-10-07 | $0.91 | $0.91 | 398,900 | — | — |
| 2025-10-06 | $0.89 | $0.89 | 697,400 | — | — |
| 2025-10-03 | $0.81 | $0.81 | 200,300 | — | — |
| 2025-10-02 | $0.80 | $0.80 | 231,100 | — | — |
| 2025-10-01 | $0.85 | $0.85 | 398,100 | — | — |
| 2025-09-30 | $0.80 | $0.80 | 710,900 | — | — |
| 2025-09-29 | $0.88 | $0.88 | 920,300 | — | — |
| 2025-09-26 | $0.96 | $0.96 | 1,144,700 | — | — |
| 2025-09-25 | $1.15 | $1.15 | 32,035,600 | — | — |
| 2025-09-24 | $1.11 | $1.11 | 2,513,400 | — | — |
| 2025-09-23 | $1.21 | $1.21 | 6,900 | — | — |
| 2025-09-22 | $1.20 | $1.20 | 84,300 | — | — |
| 2025-09-19 | $1.25 | $1.25 | 248,500 | — | — |
| 2025-09-18 | $1.18 | $1.18 | 17,300 | — | — |
| 2025-09-17 | $1.22 | $1.22 | 47,000 | — | — |
| 2025-09-16 | $1.24 | $1.24 | 18,600 | — | — |
| 2025-09-15 | $1.22 | $1.22 | 80,800 | — | — |
| 2025-09-12 | $1.30 | $1.30 | 8,900 | — | — |
| 2025-09-11 | $1.26 | $1.26 | 112,000 | — | — |
| 2025-09-10 | $1.21 | $1.21 | 28,400 | — | — |
| 2025-09-09 | $1.16 | $1.16 | 46,100 | — | — |
| 2025-09-08 | $1.20 | $1.20 | 31,300 | — | — |
| 2025-09-05 | $1.26 | $1.26 | 29,200 | — | — |
| 2025-09-04 | $1.20 | $1.20 | 27,400 | — | — |
| 2025-09-03 | $1.25 | $1.25 | 29,300 | — | — |
| 2025-09-02 | $1.29 | $1.29 | 26,700 | — | — |
| 2025-08-29 | $1.35 | $1.35 | 6,100 | — | — |
| 2025-08-28 | $1.41 | $1.41 | 5,800 | — | — |
| 2025-08-27 | $1.42 | $1.42 | 52,100 | — | — |
| 2025-08-26 | $1.40 | $1.40 | 40,600 | — | — |
| 2025-08-25 | $1.51 | $1.51 | 57,700 | — | — |
| 2025-08-22 | $1.53 | $1.53 | 10,600 | — | — |
| 2025-08-21 | $1.45 | $1.45 | 5,800 | — | — |
| 2025-08-20 | $1.45 | $1.45 | 6,400 | — | — |
| 2025-08-19 | $1.50 | $1.50 | 7,400 | — | — |
| 2025-08-18 | $1.49 | $1.49 | 18,000 | — | — |
| 2025-08-15 | $1.50 | $1.50 | 39,900 | — | — |
| 2025-08-14 | $1.50 | $1.50 | 41,000 | — | — |
| 2025-08-13 | $1.53 | $1.53 | 22,600 | — | — |
| 2025-08-12 | $1.57 | $1.57 | 14,800 | — | — |
| 2025-08-11 | $1.55 | $1.55 | 10,100 | — | — |
| 2025-08-08 | $1.57 | $1.57 | 10,500 | — | — |
| 2025-08-07 | $1.59 | $1.59 | 8,700 | — | — |
| 2025-08-06 | $1.55 | $1.55 | 6,800 | — | — |
| 2025-08-05 | $1.58 | $1.58 | 5,400 | — | — |
| 2025-08-04 | $1.58 | $1.58 | 11,000 | — | — |
| 2025-08-01 | $1.58 | $1.58 | 59,600 | — | — |
| 2025-07-31 | $1.58 | $1.58 | 1,200 | — | — |
| 2025-07-30 | $1.62 | $1.62 | 6,000 | — | — |
| 2025-07-29 | $1.50 | $1.50 | 92,600 | — | — |
| 2025-07-28 | $1.68 | $1.68 | 8,100 | — | — |
| 2025-07-25 | $1.62 | $1.62 | 5,400 | — | — |
| 2025-07-24 | $1.62 | $1.62 | 21,500 | — | — |
| 2025-07-23 | $1.68 | $1.68 | 14,300 | — | — |
| 2025-07-22 | $1.67 | $1.67 | 28,700 | — | — |
| 2025-07-21 | $1.66 | $1.66 | 21,600 | — | — |
| 2025-07-18 | $1.64 | $1.64 | 27,300 | — | — |
| 2025-07-17 | $1.60 | $1.60 | 10,200 | — | — |
| 2025-07-16 | $1.52 | $1.52 | 8,000 | — | — |
| 2025-07-15 | $1.50 | $1.50 | 19,200 | — | — |
| 2025-07-14 | $1.58 | $1.58 | 25,400 | — | — |
| 2025-07-11 | $1.58 | $1.58 | 10,100 | — | — |
| 2025-07-10 | $1.53 | $1.53 | 19,500 | — | — |
| 2025-07-09 | $1.48 | $1.48 | 95,600 | — | — |
| 2025-07-08 | $1.51 | $1.51 | 19,200 | — | — |
| 2025-07-07 | $1.52 | $1.52 | 4,600 | — | — |
| 2025-07-03 | $1.54 | $1.54 | 3,900 | — | — |
| 2025-07-02 | $1.54 | $1.54 | 7,000 | — | — |
| 2025-07-01 | $1.57 | $1.57 | 20,100 | — | — |
| 2025-06-30 | $1.62 | $1.62 | 59,000 | — | — |
| 2025-06-27 | $1.71 | $1.71 | 42,500 | — | — |
| 2025-06-26 | $1.55 | $1.55 | 11,600 | — | — |
| 2025-06-25 | $1.52 | $1.52 | 14,200 | — | — |
| 2025-06-24 | $1.48 | $1.48 | 10,400 | — | — |
| 2025-06-23 | $1.50 | $1.50 | 19,400 | — | — |
| 2025-06-20 | $1.70 | $1.70 | 15,800 | — | — |
| 2025-06-18 | $1.66 | $1.66 | 78,900 | — | — |
| 2025-06-17 | $1.51 | $1.51 | 69,800 | — | — |
| 2025-06-16 | $1.51 | $1.51 | 35,800 | — | — |
| 2025-06-13 | $1.47 | $1.47 | 11,500 | — | — |
| 2025-06-12 | $1.45 | $1.45 | 10,800 | — | — |
| 2025-06-11 | $1.52 | $1.52 | 27,800 | — | — |
| 2025-06-10 | $1.57 | $1.57 | 17,900 | — | — |
| 2025-06-09 | $1.39 | $1.39 | 28,900 | — | — |
| 2025-06-06 | $1.29 | $1.29 | 21,500 | — | — |
| 2025-06-05 | $1.19 | $1.19 | 37,700 | — | — |
| 2025-06-04 | $1.28 | $1.28 | 65,500 | — | — |
| 2025-06-03 | $1.27 | $1.27 | 60,000 | — | — |
| 2025-06-02 | $1.17 | $1.17 | 54,400 | — | — |
| 2025-05-30 | $1.09 | $1.09 | 95,000 | — | — |
| 2025-05-29 | $1.19 | $1.19 | 43,000 | — | — |
| 2025-05-28 | $1.22 | $1.22 | 53,700 | — | — |
| 2025-05-27 | $1.32 | $1.32 | 47,500 | — | — |
| 2025-05-23 | $1.41 | $1.41 | 43,300 | — | — |
| 2025-05-22 | $1.43 | $1.43 | 17,300 | — | — |
| 2025-05-21 | $1.48 | $1.48 | 38,300 | — | — |
| 2025-05-20 | $1.67 | $1.67 | 30,600 | — | — |
| 2025-05-19 | $1.55 | $1.55 | 12,400 | — | — |
| 2025-05-16 | $1.58 | $1.58 | 17,700 | — | — |
| 2025-05-15 | $1.57 | $1.57 | 93,700 | — | — |
| 2025-05-14 | $1.69 | $1.69 | 64,400 | — | — |
| 2025-05-13 | $1.77 | $1.76 | 385,500 | — | — |
| 2025-05-12 | $1.26 | $1.26 | 9,900 | — | — |
| 2025-05-09 | $1.18 | $1.18 | 21,600 | — | — |
| 2025-05-08 | $1.18 | $1.18 | 21,800 | — | — |
| 2025-05-07 | $1.14 | $1.14 | 28,200 | — | — |
| 2025-05-06 | $1.12 | $1.12 | 36,300 | — | — |
| 2025-05-05 | $1.16 | $1.16 | 55,400 | — | — |
| 2025-05-02 | $1.16 | $1.16 | 52,300 | — | — |
| 2025-05-01 | $1.18 | $1.18 | 68,500 | — | — |
| 2025-04-30 | $1.21 | $1.21 | 74,800 | — | — |
| 2025-04-29 | $1.08 | $1.08 | 63,200 | — | — |
| 2025-04-28 | $1.16 | $1.16 | 72,200 | — | — |
| 2025-04-25 | $1.18 | $1.18 | 55,100 | — | — |
| 2025-04-24 | $1.19 | $1.19 | 69,300 | — | — |
| 2025-04-23 | $1.16 | $1.16 | 66,800 | — | — |
| 2025-04-22 | $1.18 | $1.18 | 76,900 | — | — |
| 2025-04-21 | $1.14 | $1.14 | 65,200 | — | — |
| 2025-04-17 | $1.04 | $1.04 | 72,700 | — | — |
| 2025-04-16 | $1.13 | $1.13 | 60,500 | — | — |
| 2025-04-15 | $1.18 | $1.18 | 90,100 | — | — |
| 2025-04-14 | $1.25 | $1.25 | 79,600 | — | — |
| 2025-04-11 | $1.01 | $1.01 | 63,600 | — | — |
| 2025-04-10 | $1.04 | $1.04 | 68,500 | — | — |
| 2025-04-09 | $1.06 | $1.06 | 131,500 | — | — |
| 2025-04-08 | $1.00 | $1.00 | 66,200 | — | — |
| 2025-04-07 | $0.99 | $0.99 | 135,200 | — | — |
| 2025-04-04 | $0.95 | $0.95 | 76,200 | — | — |
| 2025-04-03 | $0.95 | $0.95 | 78,200 | — | — |
| 2025-04-02 | $0.95 | $0.95 | 83,100 | — | — |
| 2025-04-01 | $0.94 | $0.94 | 94,400 | — | — |
| 2025-03-31 | $1.00 | $1.00 | 141,100 | — | — |
| 2025-03-28 | $1.01 | $1.01 | 82,500 | — | — |
| 2025-03-27 | $0.98 | $0.98 | 102,200 | — | — |
| 2025-03-26 | $0.93 | $0.93 | 103,000 | — | — |
| 2025-03-25 | $0.97 | $0.97 | 124,000 | — | — |
| 2025-03-24 | $1.01 | $1.01 | 111,000 | — | — |
| 2025-03-21 | $1.02 | $1.02 | 95,300 | — | — |
| 2025-03-20 | $1.02 | $1.02 | 129,500 | — | — |
| 2025-03-19 | $0.94 | $0.94 | 217,900 | — | — |
| 2025-03-18 | $1.03 | $1.03 | 101,200 | — | — |
| 2025-03-17 | $1.10 | $1.10 | 192,200 | — | — |
| 2025-03-14 | $1.13 | $1.13 | 150,700 | — | — |
| 2025-03-13 | $0.99 | $0.99 | 152,900 | — | — |
| 2025-03-12 | $1.31 | $1.31 | 167,600 | — | — |
| 2025-03-11 | $1.48 | $1.48 | 128,200 | — | — |
| 2025-03-10 | $1.43 | $1.43 | 209,300 | — | — |
| 2025-03-07 | $1.61 | $1.61 | 175,500 | — | — |
| 2025-03-06 | $1.68 | $1.68 | 175,800 | — | — |
| 2025-03-05 | $1.70 | $1.70 | 175,300 | — | — |
| 2025-03-04 | $2.05 | $2.05 | 182,700 | — | — |
| 2025-03-03 | $2.09 | $2.09 | 408,800 | — | — |
| 2025-02-28 | $2.30 | $2.30 | 192,800 | — | — |
| 2025-02-27 | $2.00 | $2.00 | 201,500 | — | — |
| 2025-02-26 | $2.33 | $2.33 | 188,900 | — | — |
| 2025-02-25 | $2.32 | $2.32 | 190,500 | — | — |
| 2025-02-24 | $2.45 | $2.45 | 203,100 | — | — |
| 2025-02-21 | $2.66 | $2.66 | 168,500 | — | — |
| 2025-02-20 | $2.46 | $2.46 | 250,800 | — | — |
| 2025-02-19 | $2.62 | $2.62 | 219,200 | — | — |
| 2025-02-18 | $3.03 | $3.03 | 197,200 | — | — |
| 2025-02-14 | $3.40 | $3.40 | 203,800 | — | — |
| 2025-02-13 | $3.75 | $3.75 | 221,100 | — | — |
| 2025-02-12 | $3.91 | $3.91 | 177,800 | — | — |
| 2025-02-11 | $4.18 | $4.18 | 231,200 | — | — |
| 2025-02-10 | $4.12 | $4.12 | 276,500 | — | — |
| 2025-02-07 | $4.28 | $4.28 | 135,800 | — | — |
| 2025-02-06 | $4.18 | $4.18 | 217,600 | — | — |
| 2025-02-05 | $4.02 | $4.02 | 188,800 | — | — |
| 2025-02-04 | $3.82 | $3.82 | 189,800 | — | — |
| 2025-02-03 | $3.77 | $3.77 | 201,400 | — | — |
| 2025-01-31 | $3.99 | $3.99 | 143,900 | — | — |
| 2025-01-30 | $4.03 | $4.03 | 185,400 | — | — |
| 2025-01-29 | $3.84 | $3.84 | 190,000 | — | — |
| 2025-01-28 | $3.89 | $3.89 | 191,700 | — | — |
| 2025-01-27 | $3.78 | $3.78 | 228,600 | — | — |
| 2025-01-24 | $3.81 | $3.81 | 180,600 | — | — |
| 2025-01-23 | $3.89 | $3.89 | 256,100 | — | — |
| 2025-01-22 | $3.99 | $3.99 | 322,900 | — | — |
| 2025-01-21 | $4.03 | $4.03 | 227,700 | — | — |
| 2025-01-17 | $4.40 | $4.40 | 188,800 | — | — |
| 2025-01-16 | $4.42 | $4.42 | 249,900 | — | — |
| 2025-01-15 | $4.26 | $4.26 | 483,000 | — | — |
| 2025-01-14 | $3.93 | $3.93 | 204,700 | — | — |
| 2025-01-13 | $3.94 | $3.94 | 194,900 | — | — |
| 2025-01-10 | $3.87 | $3.87 | 191,200 | — | — |
| 2025-01-08 | $4.03 | $4.03 | 209,800 | — | — |
| 2025-01-07 | $4.42 | $4.42 | 303,200 | — | — |
| 2025-01-06 | $4.44 | $4.44 | 226,200 | — | — |
| 2025-01-03 | $4.57 | $4.57 | 212,000 | — | — |
| 2025-01-02 | $4.22 | $4.22 | 210,900 | — | — |