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
- 2021-10-08 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 | $1.35 | $1.35 | 1,061,700 | — | — |
| 2025-12-30 | $1.37 | $1.37 | 740,900 | — | — |
| 2025-12-29 | $1.41 | $1.41 | 614,000 | — | — |
| 2025-12-26 | $1.45 | $1.45 | 434,700 | — | — |
| 2025-12-24 | $1.46 | $1.46 | 425,200 | — | — |
| 2025-12-23 | $1.40 | $1.40 | 2,367,700 | — | — |
| 2025-12-22 | $1.59 | $1.59 | 692,300 | — | — |
| 2025-12-19 | $1.54 | $1.54 | 1,536,700 | — | — |
| 2025-12-18 | $1.50 | $1.50 | 771,900 | — | — |
| 2025-12-17 | $1.46 | $1.46 | 801,900 | — | — |
| 2025-12-16 | $1.52 | $1.52 | 1,074,200 | — | — |
| 2025-12-15 | $1.60 | $1.60 | 818,000 | — | — |
| 2025-12-12 | $1.69 | $1.69 | 1,039,200 | — | — |
| 2025-12-11 | $1.62 | $1.62 | 905,100 | — | — |
| 2025-12-10 | $1.69 | $1.69 | 803,100 | — | — |
| 2025-12-09 | $1.68 | $1.68 | 717,200 | — | — |
| 2025-12-08 | $1.75 | $1.75 | 836,000 | — | — |
| 2025-12-05 | $1.73 | $1.73 | 552,800 | — | — |
| 2025-12-04 | $1.76 | $1.76 | 940,100 | — | — |
| 2025-12-03 | $1.80 | $1.80 | 2,106,600 | — | — |
| 2025-12-02 | $1.61 | $1.61 | 492,200 | — | — |
| 2025-12-01 | $1.61 | $1.61 | 1,230,800 | — | — |
| 2025-11-28 | $1.74 | $1.74 | 674,800 | — | — |
| 2025-11-26 | $1.65 | $1.65 | 1,064,500 | — | — |
| 2025-11-25 | $1.46 | $1.46 | 714,000 | — | — |
| 2025-11-24 | $1.53 | $1.53 | 868,500 | — | — |
| 2025-11-21 | $1.39 | $1.39 | 919,700 | — | — |
| 2025-11-20 | $1.33 | $1.33 | 1,168,200 | — | — |
| 2025-11-19 | $1.39 | $1.39 | 1,630,600 | — | — |
| 2025-11-18 | $1.52 | $1.52 | 604,500 | — | — |
| 2025-11-17 | $1.52 | $1.52 | 759,700 | — | — |
| 2025-11-14 | $1.55 | $1.55 | 907,600 | — | — |
| 2025-11-13 | $1.54 | $1.54 | 1,171,100 | — | — |
| 2025-11-12 | $1.72 | $1.72 | 703,100 | — | — |
| 2025-11-11 | $1.75 | $1.75 | 828,800 | — | — |
| 2025-11-10 | $1.68 | $1.68 | 1,249,400 | — | — |
| 2025-11-07 | $1.66 | $1.66 | 1,031,800 | — | — |
| 2025-11-06 | $1.66 | $1.66 | 1,397,700 | — | — |
| 2025-11-05 | $1.69 | $1.69 | 1,466,900 | — | — |
| 2025-11-04 | $1.57 | $1.57 | 771,700 | — | — |
| 2025-11-03 | $1.64 | $1.64 | 1,235,000 | — | — |
| 2025-10-31 | $1.79 | $1.79 | 1,525,300 | — | — |
| 2025-10-30 | $1.65 | $1.65 | 883,000 | — | — |
| 2025-10-29 | $1.58 | $1.58 | 1,109,000 | — | — |
| 2025-10-28 | $1.59 | $1.59 | 914,800 | — | — |
| 2025-10-27 | $1.68 | $1.68 | 1,108,900 | — | — |
| 2025-10-24 | $1.73 | $1.73 | 1,046,000 | — | — |
| 2025-10-23 | $1.70 | $1.70 | 1,007,400 | — | — |
| 2025-10-22 | $1.70 | $1.70 | 1,713,000 | — | — |
| 2025-10-21 | $1.77 | $1.77 | 1,144,100 | — | — |
| 2025-10-20 | $1.83 | $1.83 | 1,482,100 | — | — |
| 2025-10-17 | $1.74 | $1.74 | 1,351,900 | — | — |
| 2025-10-16 | $1.85 | $1.85 | 2,352,900 | — | — |
| 2025-10-15 | $1.83 | $1.83 | 1,401,900 | — | — |
| 2025-10-14 | $1.74 | $1.74 | 1,317,600 | — | — |
| 2025-10-13 | $1.80 | $1.80 | 1,627,300 | — | — |
| 2025-10-10 | $1.83 | $1.83 | 2,569,900 | — | — |
| 2025-10-09 | $1.95 | $1.95 | 2,934,500 | — | — |
| 2025-10-08 | $1.76 | $1.76 | 2,076,000 | — | — |
| 2025-10-07 | $1.75 | $1.75 | 4,534,800 | — | — |
| 2025-10-06 | $1.54 | $1.54 | 1,551,000 | — | — |
| 2025-10-03 | $1.55 | $1.55 | 2,166,300 | — | — |
| 2025-10-02 | $1.43 | $1.43 | 1,753,400 | — | — |
| 2025-10-01 | $1.51 | $1.51 | 3,064,300 | — | — |
| 2025-09-30 | $1.35 | $1.35 | 2,298,300 | — | — |
| 2025-09-29 | $1.43 | $1.43 | 1,776,000 | — | — |
| 2025-09-26 | $1.33 | $1.33 | 1,565,500 | — | — |
| 2025-09-25 | $1.26 | $1.26 | 2,532,200 | — | — |
| 2025-09-24 | $1.35 | $1.35 | 1,269,100 | — | — |
| 2025-09-23 | $1.34 | $1.34 | 1,444,800 | — | — |
| 2025-09-22 | $1.43 | $1.43 | 2,157,300 | — | — |
| 2025-09-19 | $1.40 | $1.40 | 4,308,600 | — | — |
| 2025-09-18 | $1.47 | $1.47 | 1,780,800 | — | — |
| 2025-09-17 | $1.47 | $1.47 | 3,670,900 | — | — |
| 2025-09-16 | $1.61 | $1.61 | 5,144,000 | — | — |
| 2025-09-15 | $1.54 | $1.54 | 14,014,300 | — | — |
| 2025-09-12 | $2.17 | $2.17 | 5,471,300 | — | — |
| 2025-09-11 | $2.36 | $2.36 | 3,241,400 | — | — |
| 2025-09-10 | $2.51 | $2.51 | 3,251,600 | — | — |
| 2025-09-09 | $2.53 | $2.53 | 2,173,500 | — | — |
| 2025-09-08 | $2.40 | $2.40 | 2,537,300 | — | — |
| 2025-09-05 | $2.61 | $2.61 | 4,674,300 | — | — |
| 2025-09-04 | $2.59 | $2.59 | 4,986,400 | — | — |
| 2025-09-03 | $2.37 | $2.37 | 4,446,100 | — | — |
| 2025-09-02 | $2.43 | $2.43 | 3,633,400 | — | — |
| 2025-08-29 | $2.43 | $2.43 | 5,390,900 | — | — |
| 2025-08-28 | $2.48 | $2.48 | 13,967,700 | — | — |
| 2025-08-27 | $3.06 | $3.06 | 5,383,300 | — | — |
| 2025-08-26 | $2.86 | $2.86 | 10,082,800 | — | — |
| 2025-08-25 | $3.18 | $3.18 | 26,177,200 | — | — |
| 2025-08-22 | $2.81 | $2.81 | 21,029,000 | — | — |
| 2025-08-21 | $1.99 | $1.99 | 11,005,500 | — | — |
| 2025-08-20 | $2.02 | $2.02 | 11,817,100 | — | — |
| 2025-08-19 | $1.67 | $1.67 | 3,259,400 | — | — |
| 2025-08-18 | $1.49 | $1.49 | 4,660,500 | — | — |
| 2025-08-15 | $1.54 | $1.54 | 13,522,600 | — | — |
| 2025-08-14 | $1.66 | $1.66 | 32,525,200 | — | — |
| 2025-08-13 | $1.22 | $1.22 | 44,854,500 | — | — |
| 2025-08-12 | $1.10 | $1.10 | 16,786,300 | — | — |
| 2025-08-11 | $0.86 | $0.86 | 4,151,800 | — | — |
| 2025-08-08 | $0.76 | $0.76 | 3,590,000 | — | — |
| 2025-08-07 | $0.68 | $0.68 | 1,743,000 | — | — |
| 2025-08-06 | $0.71 | $0.71 | 971,300 | — | — |
| 2025-08-05 | $0.72 | $0.72 | 1,237,100 | — | — |
| 2025-08-04 | $0.71 | $0.71 | 1,684,200 | — | — |
| 2025-08-01 | $0.67 | $0.67 | 4,092,700 | — | — |
| 2025-07-31 | $0.59 | $0.59 | 2,291,800 | — | — |
| 2025-07-30 | $0.62 | $0.62 | 2,482,400 | — | — |
| 2025-07-29 | $0.67 | $0.67 | 8,057,600 | — | — |
| 2025-07-28 | $0.72 | $0.72 | 6,875,800 | — | — |
| 2025-07-25 | $0.84 | $0.84 | 3,296,000 | — | — |
| 2025-07-24 | $0.86 | $0.86 | 5,072,400 | — | — |
| 2025-07-23 | $0.81 | $0.81 | 3,655,300 | — | — |
| 2025-07-22 | $0.78 | $0.78 | 5,159,300 | — | — |
| 2025-07-21 | $0.70 | $0.70 | 5,020,500 | — | — |
| 2025-07-18 | $0.65 | $0.65 | 3,144,000 | — | — |
| 2025-07-17 | $0.68 | $0.68 | 5,213,200 | — | — |
| 2025-07-16 | $0.62 | $0.62 | 18,596,300 | — | — |
| 2025-07-15 | $0.57 | $0.57 | 4,092,200 | — | — |
| 2025-07-14 | $0.61 | $0.61 | 5,029,000 | — | — |
| 2025-07-11 | $0.57 | $0.57 | 9,277,800 | — | — |
| 2025-07-10 | $0.70 | $0.70 | 245,544,800 | — | — |
| 2025-07-09 | $0.53 | $0.53 | 4,929,200 | — | — |
| 2025-07-08 | $0.59 | $0.59 | 8,025,800 | — | — |
| 2025-07-07 | $0.58 | $0.58 | 43,047,700 | — | — |
| 2025-07-03 | $0.41 | $0.41 | 14,393,100 | — | — |
| 2025-07-02 | $0.34 | $0.33 | 1,626,500 | — | — |
| 2025-07-01 | $0.31 | $0.31 | 1,450,800 | — | — |
| 2025-06-30 | $0.31 | $0.31 | 667,600 | — | — |
| 2025-06-27 | $0.30 | $0.30 | 1,264,800 | — | — |
| 2025-06-26 | $0.33 | $0.33 | 1,061,900 | — | — |
| 2025-06-25 | $0.30 | $0.30 | 2,328,900 | — | — |
| 2025-06-24 | $0.30 | $0.30 | 1,517,500 | — | — |
| 2025-06-23 | $0.26 | $0.26 | 984,600 | — | — |
| 2025-06-20 | $0.26 | $0.26 | 907,600 | — | — |
| 2025-06-18 | $0.28 | $0.28 | 797,800 | — | — |
| 2025-06-17 | $0.28 | $0.28 | 1,057,800 | — | — |
| 2025-06-16 | $0.32 | $0.32 | 1,101,900 | — | — |
| 2025-06-13 | $0.30 | $0.30 | 548,800 | — | — |
| 2025-06-12 | $0.31 | $0.31 | 303,700 | — | — |
| 2025-06-11 | $0.32 | $0.32 | 572,700 | — | — |
| 2025-06-10 | $0.31 | $0.31 | 1,072,300 | — | — |
| 2025-06-09 | $0.30 | $0.30 | 885,200 | — | — |
| 2025-06-06 | $0.30 | $0.30 | 944,400 | — | — |
| 2025-06-05 | $0.29 | $0.29 | 7,047,700 | — | — |
| 2025-06-04 | $0.31 | $0.31 | 649,400 | — | — |
| 2025-06-03 | $0.31 | $0.31 | 2,790,200 | — | — |
| 2025-06-02 | $0.32 | $0.32 | 12,094,000 | — | — |
| 2025-05-30 | $0.24 | $0.24 | 642,600 | — | — |
| 2025-05-29 | $0.25 | $0.25 | 560,300 | — | — |
| 2025-05-28 | $0.24 | $0.24 | 1,618,500 | — | — |
| 2025-05-27 | $0.26 | $0.26 | 2,068,400 | — | — |
| 2025-05-23 | $0.30 | $0.30 | 351,200 | — | — |
| 2025-05-22 | $0.32 | $0.32 | 418,300 | — | — |
| 2025-05-21 | $0.32 | $0.32 | 316,900 | — | — |
| 2025-05-20 | $0.34 | $0.34 | 440,900 | — | — |
| 2025-05-19 | $0.33 | $0.33 | 395,000 | — | — |
| 2025-05-16 | $0.33 | $0.33 | 386,100 | — | — |
| 2025-05-15 | $0.32 | $0.32 | 613,100 | — | — |
| 2025-05-14 | $0.33 | $0.33 | 819,200 | — | — |
| 2025-05-13 | $0.32 | $0.32 | 686,700 | — | — |
| 2025-05-12 | $0.33 | $0.33 | 2,503,100 | — | — |
| 2025-05-09 | $0.30 | $0.30 | 2,616,400 | — | — |
| 2025-05-08 | $0.33 | $0.33 | 6,305,700 | — | — |
| 2025-05-07 | $0.36 | $0.36 | 905,300 | — | — |
| 2025-05-06 | $0.42 | $0.42 | 198,600 | — | — |
| 2025-05-05 | $0.44 | $0.44 | 484,200 | — | — |
| 2025-05-02 | $0.45 | $0.45 | 316,400 | — | — |
| 2025-05-01 | $0.45 | $0.45 | 345,900 | — | — |
| 2025-04-30 | $0.43 | $0.43 | 240,200 | — | — |
| 2025-04-29 | $0.42 | $0.42 | 182,600 | — | — |
| 2025-04-28 | $0.42 | $0.42 | 447,900 | — | — |
| 2025-04-25 | $0.44 | $0.44 | 427,100 | — | — |
| 2025-04-24 | $0.44 | $0.44 | 1,363,700 | — | — |
| 2025-04-23 | $0.38 | $0.38 | 193,400 | — | — |
| 2025-04-22 | $0.38 | $0.38 | 106,000 | — | — |
| 2025-04-21 | $0.36 | $0.36 | 257,100 | — | — |
| 2025-04-17 | $0.37 | $0.37 | 276,800 | — | — |
| 2025-04-16 | $0.37 | $0.37 | 281,100 | — | — |
| 2025-04-15 | $0.38 | $0.38 | 211,300 | — | — |
| 2025-04-14 | $0.39 | $0.39 | 695,600 | — | — |
| 2025-04-11 | $0.35 | $0.35 | 321,100 | — | — |
| 2025-04-10 | $0.32 | $0.32 | 360,900 | — | — |
| 2025-04-09 | $0.33 | $0.33 | 1,202,800 | — | — |
| 2025-04-08 | $0.32 | $0.32 | 402,500 | — | — |
| 2025-04-07 | $0.35 | $0.35 | 740,000 | — | — |
| 2025-04-04 | $0.35 | $0.35 | 983,600 | — | — |
| 2025-04-03 | $0.39 | $0.39 | 466,400 | — | — |
| 2025-04-02 | $0.41 | $0.41 | 346,400 | — | — |
| 2025-04-01 | $0.39 | $0.39 | 1,812,500 | — | — |
| 2025-03-31 | $0.42 | $0.42 | 456,700 | — | — |
| 2025-03-28 | $0.42 | $0.42 | 431,700 | — | — |
| 2025-03-27 | $0.45 | $0.45 | 252,200 | — | — |
| 2025-03-26 | $0.44 | $0.44 | 530,100 | — | — |
| 2025-03-25 | $0.46 | $0.46 | 678,000 | — | — |
| 2025-03-24 | $0.49 | $0.49 | 922,700 | — | — |
| 2025-03-21 | $0.46 | $0.46 | 566,500 | — | — |
| 2025-03-20 | $0.43 | $0.43 | 798,600 | — | — |
| 2025-03-19 | $0.45 | $0.45 | 465,700 | — | — |
| 2025-03-18 | $0.44 | $0.44 | 308,800 | — | — |
| 2025-03-17 | $0.45 | $0.45 | 477,600 | — | — |
| 2025-03-14 | $0.45 | $0.45 | 370,700 | — | — |
| 2025-03-13 | $0.42 | $0.42 | 950,500 | — | — |
| 2025-03-12 | $0.42 | $0.42 | 1,746,500 | — | — |
| 2025-03-11 | $0.41 | $0.41 | 648,500 | — | — |
| 2025-03-10 | $0.41 | $0.41 | 672,700 | — | — |
| 2025-03-07 | $0.43 | $0.43 | 260,300 | — | — |
| 2025-03-06 | $0.43 | $0.43 | 447,000 | — | — |
| 2025-03-05 | $0.43 | $0.43 | 409,100 | — | — |
| 2025-03-04 | $0.42 | $0.42 | 1,525,400 | — | — |
| 2025-03-03 | $0.43 | $0.43 | 796,200 | — | — |
| 2025-02-28 | $0.46 | $0.46 | 826,000 | — | — |
| 2025-02-27 | $0.46 | $0.46 | 2,577,400 | — | — |
| 2025-02-26 | $0.50 | $0.50 | 41,571,300 | — | — |
| 2025-02-25 | $0.52 | $0.52 | 774,100 | — | — |
| 2025-02-24 | $0.56 | $0.56 | 352,300 | — | — |
| 2025-02-21 | $0.58 | $0.58 | 517,000 | — | — |
| 2025-02-20 | $0.61 | $0.61 | 1,320,700 | — | — |
| 2025-02-19 | $0.63 | $0.63 | 520,000 | — | — |
| 2025-02-18 | $0.61 | $0.61 | 389,800 | — | — |
| 2025-02-14 | $0.59 | $0.59 | 379,500 | — | — |
| 2025-02-13 | $0.59 | $0.59 | 532,400 | — | — |
| 2025-02-12 | $0.61 | $0.61 | 324,400 | — | — |
| 2025-02-11 | $0.58 | $0.58 | 542,200 | — | — |
| 2025-02-10 | $0.60 | $0.60 | 943,300 | — | — |
| 2025-02-07 | $0.64 | $0.64 | 301,100 | — | — |
| 2025-02-06 | $0.64 | $0.64 | 441,700 | — | — |
| 2025-02-05 | $0.65 | $0.65 | 680,000 | — | — |
| 2025-02-04 | $0.63 | $0.63 | 1,195,700 | — | — |
| 2025-02-03 | $0.67 | $0.67 | 1,412,000 | — | — |
| 2025-01-31 | $0.72 | $0.72 | 1,380,900 | — | — |
| 2025-01-30 | $0.77 | $0.77 | 2,464,400 | — | — |
| 2025-01-29 | $0.76 | $0.76 | 666,300 | — | — |
| 2025-01-28 | $0.76 | $0.76 | 681,300 | — | — |
| 2025-01-27 | $0.71 | $0.71 | 734,100 | — | — |
| 2025-01-24 | $0.75 | $0.75 | 752,900 | — | — |
| 2025-01-23 | $0.79 | $0.79 | 843,600 | — | — |
| 2025-01-22 | $0.77 | $0.77 | 928,900 | — | — |
| 2025-01-21 | $0.74 | $0.74 | 558,100 | — | — |
| 2025-01-17 | $0.68 | $0.68 | 654,700 | — | — |
| 2025-01-16 | $0.69 | $0.69 | 461,500 | — | — |
| 2025-01-15 | $0.71 | $0.71 | 673,600 | — | — |
| 2025-01-14 | $0.71 | $0.71 | 827,400 | — | — |
| 2025-01-13 | $0.74 | $0.74 | 1,306,000 | — | — |
| 2025-01-10 | $0.76 | $0.76 | 856,000 | — | — |
| 2025-01-08 | $0.79 | $0.79 | 1,392,900 | — | — |
| 2025-01-07 | $0.82 | $0.82 | 2,600,900 | — | — |
| 2025-01-06 | $0.85 | $0.85 | 4,108,900 | — | — |
| 2025-01-03 | $0.76 | $0.76 | 2,767,300 | — | — |
| 2025-01-02 | $0.72 | $0.72 | 2,114,900 | — | — |