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
- 2021-11-30 to 2026-08-27
- 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 |
|---|---|---|---|
| 2025-12-31 | $0.07 | $0.07 | 371,600 |
| 2025-12-30 | $0.08 | $0.08 | 218,100 |
| 2025-12-29 | $0.08 | $0.08 | 120,100 |
| 2025-12-26 | $0.07 | $0.07 | 137,700 |
| 2025-12-24 | $0.08 | $0.08 | 324,900 |
| 2025-12-23 | $0.08 | $0.08 | 230,100 |
| 2025-12-22 | $0.08 | $0.08 | 86,400 |
| 2025-12-19 | $0.10 | $0.10 | 146,900 |
| 2025-12-18 | $0.10 | $0.10 | 115,100 |
| 2025-12-17 | $0.09 | $0.09 | 188,100 |
| 2025-12-16 | $0.09 | $0.09 | 47,200 |
| 2025-12-15 | $0.09 | $0.09 | 440,700 |
| 2025-12-12 | $0.11 | $0.11 | 294,400 |
| 2025-12-11 | $0.09 | $0.09 | 148,300 |
| 2025-12-10 | $0.09 | $0.09 | 184,000 |
| 2025-12-09 | $0.09 | $0.09 | 91,400 |
| 2025-12-08 | $0.10 | $0.10 | 251,500 |
| 2025-12-05 | $0.11 | $0.11 | 473,700 |
| 2025-12-04 | $0.11 | $0.11 | 813,700 |
| 2025-12-03 | $0.08 | $0.08 | 327,000 |
| 2025-12-02 | $0.08 | $0.08 | 287,200 |
| 2025-12-01 | $0.07 | $0.07 | 192,400 |
| 2025-11-28 | $0.09 | $0.09 | 116,200 |
| 2025-11-26 | $0.08 | $0.08 | 223,500 |
| 2025-11-25 | $0.07 | $0.07 | 592,300 |
| 2025-11-24 | $0.07 | $0.07 | 336,200 |
| 2025-11-21 | $0.07 | $0.07 | 228,200 |
| 2025-11-20 | $0.07 | $0.07 | 258,900 |
| 2025-11-19 | $0.06 | $0.06 | 303,100 |
| 2025-11-18 | $0.06 | $0.06 | 1,498,300 |
| 2025-11-17 | $0.07 | $0.07 | 1,145,300 |
| 2025-11-14 | $0.09 | $0.09 | 420,500 |
| 2025-11-13 | $0.10 | $0.10 | 240,500 |
| 2025-11-12 | $0.10 | $0.10 | 585,500 |
| 2025-11-11 | $0.10 | $0.10 | 670,100 |
| 2025-11-10 | $0.12 | $0.12 | 541,200 |
| 2025-11-07 | $0.12 | $0.12 | 1,171,600 |
| 2025-11-06 | $0.10 | $0.10 | 1,667,400 |
| 2025-11-05 | $0.12 | $0.12 | 1,276,700 |
| 2025-11-04 | $0.10 | $0.10 | 8,436,900 |
| 2025-11-03 | $0.12 | $0.12 | 5,422,100 |
| 2025-10-31 | $0.07 | $0.07 | 7,271,300 |
| 2025-10-30 | $0.10 | $0.10 | 114,682,700 |
| 2025-10-29 | $1.79 | $1.79 | 1,091,500 |
| 2025-10-28 | $1.88 | $1.88 | 198,300 |
| 2025-10-27 | $1.88 | $1.88 | 282,200 |
| 2025-10-24 | $1.91 | $1.91 | 593,100 |
| 2025-10-23 | $2.00 | $2.00 | 514,500 |
| 2025-10-22 | $2.01 | $2.01 | 310,900 |
| 2025-10-21 | $2.01 | $2.01 | 1,097,400 |
| 2025-10-20 | $2.40 | $2.40 | 570,800 |
| 2025-10-17 | $1.99 | $1.99 | 428,200 |
| 2025-10-16 | $2.37 | $2.37 | 393,400 |
| 2025-10-15 | $2.60 | $2.60 | 436,800 |
| 2025-10-14 | $2.85 | $2.85 | 523,700 |
| 2025-10-13 | $3.33 | $3.33 | 508,100 |
| 2025-10-10 | $3.31 | $3.31 | 1,809,700 |
| 2025-10-09 | $4.29 | $4.29 | 525,900 |
| 2025-10-08 | $5.46 | $5.46 | 134,200 |
| 2025-10-07 | $5.32 | $5.32 | 103,200 |
| 2025-10-06 | $5.39 | $5.39 | 82,000 |
| 2025-10-03 | $5.28 | $5.28 | 25,200 |
| 2025-10-02 | $5.39 | $5.39 | 47,900 |
| 2025-10-01 | $5.45 | $5.45 | 166,900 |
| 2025-09-30 | $5.09 | $5.09 | 69,200 |
| 2025-09-29 | $5.25 | $5.25 | 69,100 |
| 2025-09-26 | $5.39 | $5.39 | 296,500 |
| 2025-09-25 | $5.38 | $5.38 | 98,900 |
| 2025-09-24 | $5.43 | $5.43 | 66,600 |
| 2025-09-23 | $5.46 | $5.46 | 37,600 |
| 2025-09-22 | $5.49 | $5.49 | 73,200 |
| 2025-09-19 | $5.40 | $5.40 | 52,500 |
| 2025-09-18 | $5.43 | $5.43 | 61,600 |
| 2025-09-17 | $5.52 | $5.52 | 62,600 |
| 2025-09-16 | $5.67 | $5.67 | 56,500 |
| 2025-09-15 | $5.43 | $5.43 | 64,600 |
| 2025-09-12 | $5.40 | $5.40 | 53,600 |
| 2025-09-11 | $5.50 | $5.50 | 90,800 |
| 2025-09-10 | $4.99 | $4.99 | 153,800 |
| 2025-09-09 | $4.88 | $4.88 | 175,400 |
| 2025-09-08 | $4.68 | $4.68 | 572,800 |
| 2025-09-05 | $5.92 | $5.92 | 4,701,500 |
| 2025-09-04 | $6.93 | $6.93 | 45,600 |
| 2025-09-03 | $7.25 | $7.25 | 14,200 |
| 2025-09-02 | $7.40 | $7.40 | 14,800 |
| 2025-08-29 | $7.52 | $7.52 | 19,700 |
| 2025-08-28 | $7.67 | $7.67 | 40,300 |
| 2025-08-27 | $7.90 | $7.90 | 10,200 |
| 2025-08-26 | $7.75 | $7.75 | 23,300 |
| 2025-08-25 | $7.86 | $7.86 | 25,900 |
| 2025-08-22 | $8.30 | $8.30 | 24,200 |
| 2025-08-21 | $8.30 | $8.30 | 12,100 |
| 2025-08-20 | $8.43 | $8.43 | 11,600 |
| 2025-08-19 | $8.64 | $8.64 | 38,300 |
| 2025-08-18 | $8.80 | $8.80 | 72,200 |
| 2025-08-15 | $8.00 | $8.00 | 28,700 |
| 2025-08-14 | $8.11 | $8.11 | 12,000 |
| 2025-08-13 | $8.28 | $8.28 | 40,700 |
| 2025-08-12 | $7.97 | $7.97 | 10,100 |
| 2025-08-11 | $8.00 | $8.00 | 12,700 |
| 2025-08-08 | $7.96 | $7.95 | 10,600 |
| 2025-08-07 | $8.10 | $8.10 | 30,300 |
| 2025-08-06 | $8.00 | $8.00 | 47,400 |
| 2025-08-05 | $7.73 | $7.73 | 54,000 |
| 2025-08-04 | $7.64 | $7.64 | 22,400 |
| 2025-08-01 | $7.68 | $7.68 | 27,100 |
| 2025-07-31 | $7.76 | $7.76 | 228,500 |
| 2025-07-30 | $7.00 | $7.00 | 43,600 |
| 2025-07-29 | $7.22 | $7.22 | 66,400 |
| 2025-07-28 | $7.50 | $7.50 | 30,400 |
| 2025-07-25 | $7.58 | $7.58 | 37,100 |
| 2025-07-24 | $7.42 | $7.42 | 166,900 |
| 2025-07-23 | $8.23 | $8.23 | 109,000 |
| 2025-07-22 | $8.45 | $8.45 | 78,000 |
| 2025-07-21 | $8.36 | $8.36 | 41,600 |
| 2025-07-18 | $8.73 | $8.73 | 47,000 |
| 2025-07-17 | $8.70 | $8.70 | 159,200 |
| 2025-07-16 | $8.37 | $8.37 | 39,300 |
| 2025-07-15 | $8.38 | $8.38 | 44,000 |
| 2025-07-14 | $8.67 | $8.67 | 60,500 |
| 2025-07-11 | $8.72 | $8.72 | 109,100 |
| 2025-07-10 | $8.85 | $8.85 | 144,700 |
| 2025-07-09 | $8.80 | $8.80 | 62,400 |
| 2025-07-08 | $8.67 | $8.67 | 186,400 |
| 2025-07-07 | $8.92 | $8.92 | 254,200 |
| 2025-07-03 | $9.26 | $9.26 | 56,800 |
| 2025-07-02 | $9.46 | $9.46 | 90,800 |
| 2025-07-01 | $9.23 | $9.23 | 75,000 |
| 2025-06-30 | $9.63 | $9.63 | 135,400 |
| 2025-06-27 | $9.55 | $9.55 | 247,200 |
| 2025-06-26 | $10.68 | $10.68 | 255,600 |
| 2025-06-25 | $11.19 | $11.19 | 469,000 |
| 2025-06-24 | $9.56 | $9.56 | 1,898,000 |
| 2025-06-23 | $8.16 | $8.16 | 1,455,200 |
| 2025-06-20 | $10.68 | $10.68 | 942,500 |
| 2025-06-18 | $11.50 | $11.50 | 3,025,700 |
| 2025-06-17 | $19.83 | $19.83 | 57,440,900 |
| 2025-06-16 | $6.87 | $6.87 | 300,000 |
| 2025-06-13 | $7.31 | $7.31 | 109,600 |
| 2025-06-12 | $7.88 | $7.88 | 34,410 |
| 2025-06-11 | $7.38 | $7.38 | 94,005 |
| 2025-06-10 | $7.36 | $7.36 | 85,515 |
| 2025-06-09 | $8.00 | $8.00 | 71,370 |
| 2025-06-06 | $9.10 | $9.10 | 84,110 |
| 2025-06-05 | $8.56 | $8.56 | 26,195 |
| 2025-06-04 | $9.00 | $9.00 | 24,090 |
| 2025-06-03 | $9.38 | $9.38 | 26,095 |
| 2025-06-02 | $8.94 | $8.94 | 103,480 |
| 2025-05-30 | $8.90 | $8.90 | 201,580 |
| 2025-05-29 | $10.34 | $10.34 | 34,815 |
| 2025-05-28 | $9.62 | $9.62 | 37,050 |
| 2025-05-27 | $10.42 | $10.42 | 28,745 |
| 2025-05-23 | $10.60 | $10.60 | 12,405 |
| 2025-05-22 | $10.50 | $10.50 | 36,390 |
| 2025-05-21 | $10.60 | $10.60 | 53,315 |
| 2025-05-20 | $11.64 | $11.64 | 58,860 |
| 2025-05-19 | $12.06 | $12.06 | 61,605 |
| 2025-05-16 | $11.70 | $11.70 | 19,540 |
| 2025-05-15 | $11.68 | $11.68 | 27,780 |
| 2025-05-14 | $11.50 | $11.50 | 52,865 |
| 2025-05-13 | $11.80 | $11.80 | 35,900 |
| 2025-05-12 | $12.36 | $12.36 | 32,155 |
| 2025-05-09 | $13.00 | $13.00 | 32,525 |
| 2025-05-08 | $14.60 | $14.60 | 41,130 |
| 2025-05-07 | $14.00 | $14.00 | 26,470 |
| 2025-05-06 | $14.68 | $14.68 | 13,330 |
| 2025-05-05 | $15.80 | $15.80 | 26,505 |
| 2025-05-02 | $17.02 | $17.02 | 15,920 |
| 2025-05-01 | $17.84 | $17.84 | 20,395 |
| 2025-04-30 | $17.80 | $17.80 | 15,260 |
| 2025-04-29 | $18.96 | $18.96 | 20,125 |
| 2025-04-28 | $18.50 | $18.50 | 31,165 |
| 2025-04-25 | $17.80 | $17.80 | 94,980 |
| 2025-04-24 | $22.20 | $22.20 | 3,589,965 |
| 2025-04-23 | $15.98 | $15.98 | 47,135 |
| 2025-04-22 | $15.16 | $15.16 | 42,345 |
| 2025-04-21 | $12.76 | $12.76 | 9,415 |
| 2025-04-17 | $12.34 | $12.34 | 7,925 |
| 2025-04-16 | $11.94 | $11.94 | 11,960 |
| 2025-04-15 | $11.70 | $11.70 | 42,565 |
| 2025-04-14 | $13.42 | $13.42 | 14,260 |
| 2025-04-11 | $14.00 | $14.00 | 15,730 |
| 2025-04-10 | $15.40 | $15.40 | 24,770 |
| 2025-04-09 | $16.72 | $16.72 | 25,815 |
| 2025-04-08 | $14.10 | $14.10 | 16,085 |
| 2025-04-07 | $14.20 | $14.20 | 13,120 |
| 2025-04-04 | $14.30 | $14.30 | 102,755 |
| 2025-04-03 | $13.98 | $13.98 | 9,945 |
| 2025-04-02 | $14.58 | $14.58 | 10,195 |
| 2025-04-01 | $14.40 | $14.40 | 16,990 |
| 2025-03-31 | $14.60 | $14.60 | 325,410 |
| 2025-03-28 | $15.02 | $15.02 | 10,050 |
| 2025-03-27 | $15.30 | $15.30 | 267,325 |
| 2025-03-26 | $16.90 | $16.90 | 6,085 |
| 2025-03-25 | $17.72 | $17.72 | 17,185 |
| 2025-03-24 | $19.00 | $19.00 | 21,975 |
| 2025-03-21 | $18.16 | $18.16 | 3,085 |
| 2025-03-20 | $19.20 | $19.20 | 7,030 |
| 2025-03-19 | $18.60 | $18.60 | 3,415 |
| 2025-03-18 | $18.20 | $18.20 | 9,355 |
| 2025-03-17 | $18.58 | $18.58 | 11,905 |
| 2025-03-14 | $20.40 | $20.40 | 12,930 |
| 2025-03-13 | $19.20 | $19.20 | 301,010 |
| 2025-03-12 | $27.20 | $27.20 | 3,000 |
| 2025-03-11 | $27.20 | $27.20 | 6,055 |
| 2025-03-10 | $28.40 | $28.40 | 2,975 |
| 2025-03-07 | $29.40 | $29.40 | 3,100 |
| 2025-03-06 | $29.20 | $29.20 | 4,660 |
| 2025-03-05 | $29.00 | $29.00 | 11,545 |
| 2025-03-04 | $28.70 | $28.70 | 6,965 |
| 2025-03-03 | $28.80 | $28.80 | 11,205 |
| 2025-02-28 | $33.40 | $33.40 | 3,355 |
| 2025-02-27 | $32.20 | $32.20 | 5,700 |
| 2025-02-26 | $31.20 | $31.20 | 6,480 |
| 2025-02-25 | $31.20 | $31.20 | 8,395 |
| 2025-02-24 | $33.40 | $33.40 | 9,025 |
| 2025-02-21 | $35.80 | $35.80 | 24,190 |
| 2025-02-20 | $41.00 | $41.00 | 34,185 |
| 2025-02-19 | $35.80 | $35.80 | 7,305 |
| 2025-02-18 | $37.60 | $37.60 | 7,220 |
| 2025-02-14 | $41.20 | $41.20 | 16,015 |
| 2025-02-13 | $36.00 | $36.00 | 5,275 |
| 2025-02-12 | $36.00 | $36.00 | 7,385 |
| 2025-02-11 | $37.00 | $37.00 | 8,530 |
| 2025-02-10 | $38.40 | $38.40 | 6,875 |
| 2025-02-07 | $38.80 | $38.80 | 8,060 |
| 2025-02-06 | $40.80 | $40.80 | 56,630 |
| 2025-02-05 | $39.20 | $39.20 | 8,080 |
| 2025-02-04 | $39.60 | $39.60 | 7,460 |
| 2025-02-03 | $40.00 | $40.00 | 12,305 |
| 2025-01-31 | $42.80 | $42.80 | 20,125 |
| 2025-01-30 | $39.80 | $39.80 | 291,895 |
| 2025-01-29 | $38.80 | $38.80 | 13,315 |
| 2025-01-28 | $36.60 | $36.60 | 40,765 |
| 2025-01-27 | $37.40 | $37.40 | 28,380 |
| 2025-01-24 | $49.60 | $49.60 | 141,490 |
| 2025-01-23 | $47.00 | $47.00 | 31,170 |
| 2025-01-22 | $44.60 | $44.60 | 10,085 |
| 2025-01-21 | $46.20 | $46.20 | 8,000 |
| 2025-01-17 | $46.80 | $46.80 | 15,695 |
| 2025-01-16 | $49.80 | $49.80 | 9,225 |
| 2025-01-15 | $51.60 | $51.60 | 16,920 |
| 2025-01-14 | $56.00 | $56.00 | 13,445 |
| 2025-01-13 | $65.80 | $65.80 | 24,025 |
| 2025-01-10 | $59.20 | $59.20 | 30,110 |
| 2025-01-08 | $74.00 | $74.00 | 49,935 |
| 2025-01-07 | $104.00 | $104.00 | 450,835 |
| 2025-01-06 | $84.00 | $84.00 | 58,037 |
| 2025-01-03 | $116.00 | $116.00 | 28,040 |
| 2025-01-02 | $122.00 | $122.00 | 28,169 |