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
- 2025-01-30 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 | $0.81 | $0.81 | 805,800 | — | — |
| 2025-12-30 | $0.85 | $0.85 | 551,800 | — | — |
| 2025-12-29 | $0.84 | $0.84 | 1,183,800 | — | — |
| 2025-12-26 | $1.02 | $1.02 | 254,000 | — | — |
| 2025-12-24 | $1.03 | $1.03 | 244,000 | — | — |
| 2025-12-23 | $1.03 | $1.03 | 425,700 | — | — |
| 2025-12-22 | $1.12 | $1.12 | 155,900 | — | — |
| 2025-12-19 | $1.14 | $1.14 | 177,800 | — | — |
| 2025-12-18 | $1.14 | $1.14 | 961,100 | — | — |
| 2025-12-17 | $1.06 | $1.06 | 474,500 | — | — |
| 2025-12-16 | $1.05 | $1.05 | 259,600 | — | — |
| 2025-12-15 | $1.06 | $1.06 | 339,500 | — | — |
| 2025-12-12 | $1.11 | $1.11 | 343,200 | — | — |
| 2025-12-11 | $1.14 | $1.14 | 269,200 | — | — |
| 2025-12-10 | $1.09 | $1.09 | 202,900 | — | — |
| 2025-12-09 | $1.11 | $1.11 | 260,200 | — | — |
| 2025-12-08 | $1.14 | $1.14 | 286,700 | — | — |
| 2025-12-05 | $1.11 | $1.11 | 217,200 | — | — |
| 2025-12-04 | $1.15 | $1.15 | 456,200 | — | — |
| 2025-12-03 | $1.08 | $1.08 | 259,800 | — | — |
| 2025-12-02 | $1.06 | $1.06 | 284,900 | — | — |
| 2025-12-01 | $1.06 | $1.06 | 225,900 | — | — |
| 2025-11-28 | $1.15 | $1.15 | 195,400 | — | — |
| 2025-11-26 | $1.13 | $1.13 | 344,500 | — | — |
| 2025-11-25 | $1.06 | $1.06 | 285,000 | — | — |
| 2025-11-24 | $1.10 | $1.10 | 402,700 | — | — |
| 2025-11-21 | $1.02 | $1.02 | 480,100 | — | — |
| 2025-11-20 | $0.98 | $0.98 | 832,400 | — | — |
| 2025-11-19 | $1.03 | $1.03 | 714,200 | — | — |
| 2025-11-18 | $1.08 | $1.08 | 2,138,800 | — | — |
| 2025-11-17 | $1.28 | $1.28 | 972,300 | — | — |
| 2025-11-14 | $1.33 | $1.33 | 559,900 | — | — |
| 2025-11-13 | $1.37 | $1.37 | 1,643,100 | — | — |
| 2025-11-12 | $1.45 | $1.45 | 621,400 | — | — |
| 2025-11-11 | $1.36 | $1.36 | 760,100 | — | — |
| 2025-11-10 | $1.44 | $1.44 | 1,097,000 | — | — |
| 2025-11-07 | $1.48 | $1.48 | 1,429,800 | — | — |
| 2025-11-06 | $1.57 | $1.57 | 2,186,800 | — | — |
| 2025-11-05 | $1.89 | $1.89 | 4,545,700 | — | — |
| 2025-11-04 | $1.93 | $1.93 | 4,679,600 | — | — |
| 2025-11-03 | $1.87 | $1.87 | 5,956,300 | — | — |
| 2025-10-31 | $1.47 | $1.47 | 516,300 | — | — |
| 2025-10-30 | $1.41 | $1.41 | 969,300 | — | — |
| 2025-10-29 | $1.38 | $1.38 | 1,020,200 | — | — |
| 2025-10-28 | $1.41 | $1.41 | 1,967,400 | — | — |
| 2025-10-27 | $1.61 | $1.61 | 4,263,400 | — | — |
| 2025-10-24 | $1.35 | $1.35 | 1,275,900 | — | — |
| 2025-10-23 | $1.29 | $1.29 | 746,800 | — | — |
| 2025-10-22 | $1.27 | $1.27 | 1,799,000 | — | — |
| 2025-10-21 | $1.43 | $1.43 | 953,000 | — | — |
| 2025-10-20 | $1.59 | $1.59 | 1,699,700 | — | — |
| 2025-10-17 | $1.55 | $1.55 | 1,526,300 | — | — |
| 2025-10-16 | $1.53 | $1.53 | 5,935,600 | — | — |
| 2025-10-15 | $1.40 | $1.40 | 9,280,400 | — | — |
| 2025-10-14 | $1.30 | $1.30 | 305,100 | — | — |
| 2025-10-13 | $1.37 | $1.37 | 297,000 | — | — |
| 2025-10-10 | $1.28 | $1.28 | 338,900 | — | — |
| 2025-10-09 | $1.40 | $1.40 | 391,200 | — | — |
| 2025-10-08 | $1.44 | $1.44 | 255,100 | — | — |
| 2025-10-07 | $1.51 | $1.51 | 405,500 | — | — |
| 2025-10-06 | $1.59 | $1.59 | 378,500 | — | — |
| 2025-10-03 | $1.46 | $1.46 | 313,500 | — | — |
| 2025-10-02 | $1.43 | $1.43 | 466,400 | — | — |
| 2025-10-01 | $1.31 | $1.31 | 252,200 | — | — |
| 2025-09-30 | $1.26 | $1.26 | 458,800 | — | — |
| 2025-09-29 | $1.29 | $1.29 | 170,100 | — | — |
| 2025-09-26 | $1.36 | $1.36 | 293,400 | — | — |
| 2025-09-25 | $1.37 | $1.37 | 214,100 | — | — |
| 2025-09-24 | $1.45 | $1.45 | 222,400 | — | — |
| 2025-09-23 | $1.42 | $1.42 | 440,000 | — | — |
| 2025-09-22 | $1.60 | $1.60 | 267,600 | — | — |
| 2025-09-19 | $1.62 | $1.62 | 957,100 | — | — |
| 2025-09-18 | $1.65 | $1.65 | 329,200 | — | — |
| 2025-09-17 | $1.57 | $1.57 | 430,300 | — | — |
| 2025-09-16 | $1.64 | $1.64 | 283,500 | — | — |
| 2025-09-15 | $1.57 | $1.57 | 211,100 | — | — |
| 2025-09-12 | $1.51 | $1.51 | 157,700 | — | — |
| 2025-09-11 | $1.59 | $1.59 | 424,200 | — | — |
| 2025-09-10 | $1.59 | $1.59 | 675,100 | — | — |
| 2025-09-09 | $1.33 | $1.33 | 573,800 | — | — |
| 2025-09-08 | $1.37 | $1.37 | 543,900 | — | — |
| 2025-09-05 | $1.19 | $1.19 | 461,900 | — | — |
| 2025-09-04 | $1.28 | $1.28 | 262,300 | — | — |
| 2025-09-03 | $1.39 | $1.39 | 169,500 | — | — |
| 2025-09-02 | $1.44 | $1.44 | 255,600 | — | — |
| 2025-08-29 | $1.57 | $1.57 | 169,200 | — | — |
| 2025-08-28 | $1.65 | $1.65 | 169,600 | — | — |
| 2025-08-27 | $1.60 | $1.60 | 127,300 | — | — |
| 2025-08-26 | $1.61 | $1.61 | 453,800 | — | — |
| 2025-08-25 | $1.80 | $1.80 | 717,400 | — | — |
| 2025-08-22 | $1.58 | $1.58 | 102,500 | — | — |
| 2025-08-21 | $1.53 | $1.53 | 208,600 | — | — |
| 2025-08-20 | $1.44 | $1.44 | 523,900 | — | — |
| 2025-08-19 | $1.56 | $1.56 | 385,900 | — | — |
| 2025-08-18 | $1.65 | $1.65 | 228,400 | — | — |
| 2025-08-15 | $1.61 | $1.61 | 342,200 | — | — |
| 2025-08-14 | $1.68 | $1.68 | 615,400 | — | — |
| 2025-08-13 | $1.77 | $1.77 | 2,127,300 | — | — |
| 2025-08-12 | $1.85 | $1.85 | 186,500 | — | — |
| 2025-08-11 | $1.88 | $1.88 | 220,100 | — | — |
| 2025-08-08 | $1.90 | $1.90 | 123,200 | — | — |
| 2025-08-07 | $1.89 | $1.89 | 147,200 | — | — |
| 2025-08-06 | $1.84 | $1.84 | 117,400 | — | — |
| 2025-08-05 | $1.95 | $1.95 | 312,900 | — | — |
| 2025-08-04 | $1.88 | $1.88 | 216,200 | — | — |
| 2025-08-01 | $1.80 | $1.80 | 291,400 | — | — |
| 2025-07-31 | $1.92 | $1.92 | 236,400 | — | — |
| 2025-07-30 | $1.79 | $1.79 | 136,900 | — | — |
| 2025-07-29 | $1.80 | $1.80 | 177,400 | — | — |
| 2025-07-28 | $1.85 | $1.85 | 229,500 | — | — |
| 2025-07-25 | $1.99 | $1.99 | 153,400 | — | — |
| 2025-07-24 | $2.04 | $2.04 | 269,100 | — | — |
| 2025-07-23 | $1.90 | $1.90 | 141,500 | — | — |
| 2025-07-22 | $1.85 | $1.85 | 125,000 | — | — |
| 2025-07-21 | $1.88 | $1.88 | 340,600 | — | — |
| 2025-07-18 | $1.83 | $1.83 | 337,400 | — | — |
| 2025-07-17 | $1.83 | $1.83 | 242,000 | — | — |
| 2025-07-16 | $1.90 | $1.90 | 448,000 | — | — |
| 2025-07-15 | $1.98 | $1.98 | 638,000 | — | — |
| 2025-07-14 | $1.73 | $1.73 | 387,400 | — | — |
| 2025-07-11 | $1.78 | $1.78 | 628,200 | — | — |
| 2025-07-10 | $2.03 | $2.03 | 263,900 | — | — |
| 2025-07-09 | $2.17 | $2.17 | 272,900 | — | — |
| 2025-07-08 | $2.13 | $2.13 | 250,900 | — | — |
| 2025-07-07 | $2.31 | $2.31 | 265,600 | — | — |
| 2025-07-03 | $2.28 | $2.28 | 173,800 | — | — |
| 2025-07-02 | $2.30 | $2.30 | 448,400 | — | — |
| 2025-07-01 | $2.06 | $2.06 | 690,400 | — | — |
| 2025-06-30 | $2.21 | $2.21 | 1,064,600 | — | — |
| 2025-06-27 | $1.90 | $1.90 | 121,800 | — | — |
| 2025-06-26 | $1.90 | $1.90 | 146,700 | — | — |
| 2025-06-25 | $1.89 | $1.89 | 376,200 | — | — |
| 2025-06-24 | $2.11 | $2.11 | 474,600 | — | — |
| 2025-06-23 | $1.78 | $1.78 | 274,600 | — | — |
| 2025-06-20 | $1.84 | $1.84 | 181,600 | — | — |
| 2025-06-18 | $1.89 | $1.89 | 150,500 | — | — |
| 2025-06-17 | $1.85 | $1.85 | 258,700 | — | — |
| 2025-06-16 | $1.94 | $1.94 | 237,900 | — | — |
| 2025-06-13 | $1.89 | $1.89 | 353,200 | — | — |
| 2025-06-12 | $2.00 | $2.00 | 342,000 | — | — |
| 2025-06-11 | $2.00 | $2.00 | 492,300 | — | — |
| 2025-06-10 | $2.16 | $2.16 | 356,300 | — | — |
| 2025-06-09 | $2.34 | $2.34 | 276,000 | — | — |
| 2025-06-06 | $2.49 | $2.49 | 114,000 | — | — |
| 2025-06-05 | $2.38 | $2.38 | 175,800 | — | — |
| 2025-06-04 | $2.54 | $2.54 | 216,200 | — | — |
| 2025-06-03 | $2.59 | $2.59 | 347,800 | — | — |
| 2025-06-02 | $2.41 | $2.41 | 279,300 | — | — |
| 2025-05-30 | $2.57 | $2.57 | 283,700 | — | — |
| 2025-05-29 | $2.68 | $2.68 | 381,700 | — | — |
| 2025-05-28 | $2.74 | $2.74 | 258,500 | — | — |
| 2025-05-27 | $2.95 | $2.95 | 425,800 | — | — |
| 2025-05-23 | $2.68 | $2.68 | 376,700 | — | — |
| 2025-05-22 | $3.04 | $3.04 | 224,300 | — | — |
| 2025-05-21 | $3.13 | $3.13 | 192,400 | — | — |
| 2025-05-20 | $3.19 | $3.19 | 147,300 | — | — |
| 2025-05-19 | $3.28 | $3.28 | 234,100 | — | — |
| 2025-05-16 | $3.33 | $3.33 | 140,800 | — | — |
| 2025-05-15 | $3.35 | $3.35 | 356,100 | — | — |
| 2025-05-14 | $3.21 | $3.21 | 336,300 | — | — |
| 2025-05-13 | $3.34 | $3.34 | 469,400 | — | — |
| 2025-05-12 | $3.74 | $3.74 | 378,300 | — | — |
| 2025-05-09 | $4.00 | $4.00 | 188,100 | — | — |
| 2025-05-08 | $4.14 | $4.14 | 284,200 | — | — |
| 2025-05-07 | $4.20 | $4.20 | 411,000 | — | — |
| 2025-05-06 | $4.27 | $4.27 | 202,200 | — | — |
| 2025-05-05 | $4.39 | $4.39 | 197,900 | — | — |
| 2025-05-02 | $4.60 | $4.60 | 169,700 | — | — |
| 2025-05-01 | $4.51 | $4.51 | 145,300 | — | — |
| 2025-04-30 | $4.44 | $4.44 | 217,200 | — | — |
| 2025-04-29 | $4.81 | $4.81 | 154,700 | — | — |
| 2025-04-28 | $4.81 | $4.81 | 207,400 | — | — |
| 2025-04-25 | $4.81 | $4.81 | 155,500 | — | — |
| 2025-04-24 | $4.74 | $4.74 | 208,100 | — | — |
| 2025-04-23 | $4.61 | $4.61 | 417,900 | — | — |
| 2025-04-22 | $4.44 | $4.44 | 165,200 | — | — |
| 2025-04-21 | $4.32 | $4.32 | 226,100 | — | — |
| 2025-04-17 | $4.58 | $4.58 | 157,900 | — | — |
| 2025-04-16 | $4.41 | $4.41 | 235,800 | — | — |
| 2025-04-15 | $4.66 | $4.66 | 152,500 | — | — |
| 2025-04-14 | $4.72 | $4.72 | 438,600 | — | — |
| 2025-04-11 | $4.96 | $4.96 | 174,800 | — | — |
| 2025-04-10 | $4.70 | $4.70 | 289,600 | — | — |
| 2025-04-09 | $4.97 | $4.97 | 501,600 | — | — |
| 2025-04-08 | $4.48 | $4.48 | 464,900 | — | — |
| 2025-04-07 | $4.91 | $4.91 | 662,900 | — | — |
| 2025-04-04 | $4.93 | $4.93 | 1,239,400 | — | — |
| 2025-04-03 | $4.45 | $4.45 | 977,900 | — | — |
| 2025-04-02 | $5.06 | $5.06 | 3,601,300 | — | — |
| 2025-04-01 | $5.70 | $5.70 | 47,561,000 | — | — |
| 2025-03-31 | $4.44 | $4.44 | 2,559,000 | — | — |
| 2025-03-28 | $4.92 | $4.92 | 204,200 | — | — |
| 2025-03-27 | $5.19 | $5.19 | 217,700 | — | — |
| 2025-03-26 | $5.32 | $5.32 | 244,000 | — | — |
| 2025-03-25 | $5.68 | $5.68 | 203,500 | — | — |
| 2025-03-24 | $5.81 | $5.81 | 253,400 | — | — |
| 2025-03-21 | $6.31 | $6.31 | 366,600 | — | — |
| 2025-03-20 | $6.64 | $6.64 | 714,900 | — | — |
| 2025-03-19 | $7.90 | $7.90 | 4,351,600 | — | — |
| 2025-03-18 | $5.57 | $5.57 | 144,500 | — | — |
| 2025-03-17 | $6.09 | $6.09 | 472,900 | — | — |
| 2025-03-14 | $5.10 | $5.10 | 412,100 | — | — |
| 2025-03-13 | $4.46 | $4.46 | 230,900 | — | — |
| 2025-03-12 | $4.90 | $4.90 | 370,300 | — | — |
| 2025-03-11 | $5.05 | $5.05 | 313,700 | — | — |
| 2025-03-10 | $5.25 | $5.25 | 400,700 | — | — |
| 2025-03-07 | $6.68 | $6.68 | 459,800 | — | — |
| 2025-03-06 | $6.24 | $6.24 | 253,100 | — | — |
| 2025-03-05 | $7.26 | $7.26 | 330,300 | — | — |
| 2025-03-04 | $8.06 | $8.06 | 455,200 | — | — |
| 2025-03-03 | $6.71 | $6.71 | 346,700 | — | — |
| 2025-02-28 | $7.37 | $7.37 | 361,000 | — | — |
| 2025-02-27 | $7.63 | $7.63 | 351,000 | — | — |
| 2025-02-26 | $8.44 | $8.44 | 769,500 | — | — |
| 2025-02-25 | $8.24 | $8.24 | 630,600 | — | — |
| 2025-02-24 | $8.54 | $8.54 | 543,100 | — | — |
| 2025-02-21 | $10.66 | $10.66 | 526,900 | — | — |
| 2025-02-20 | $11.85 | $11.85 | 930,600 | — | — |
| 2025-02-19 | $11.62 | $11.62 | 1,732,600 | — | — |
| 2025-02-18 | $10.50 | $10.50 | 2,088,900 | — | — |
| 2025-02-14 | $19.05 | $19.05 | 1,033,800 | — | — |
| 2025-02-13 | $37.68 | $37.68 | 3,421,600 | — | — |
| 2025-02-12 | $17.63 | $17.63 | 1,856,100 | — | — |
| 2025-02-11 | $12.90 | $12.90 | 2,430,900 | — | — |
| 2025-02-10 | $12.34 | $12.34 | 10,246,500 | — | — |
| 2025-02-07 | $5.39 | $5.39 | 258,600 | — | — |
| 2025-02-06 | $6.97 | $6.97 | 126,800 | — | — |
| 2025-02-05 | $8.29 | $8.29 | 248,400 | — | — |
| 2025-02-04 | $12.98 | $12.98 | 57,000 | — | — |
| 2025-02-03 | $19.00 | $19.00 | 21,600 | — | — |
| 2025-01-31 | $25.41 | $25.41 | 17,100 | — | — |
| 2025-01-30 | $33.75 | $33.75 | 19,100 | — | — |