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
- 2017-01-25 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 | $1.16 | $1.16 | 4,291,600 | — | — |
| 2025-12-30 | $1.31 | $1.31 | 5,528,900 | — | — |
| 2025-12-29 | $1.18 | $1.18 | 8,419,800 | — | — |
| 2025-12-26 | $1.20 | $1.20 | 2,016,900 | — | — |
| 2025-12-24 | $1.17 | $1.17 | 2,805,200 | — | — |
| 2025-12-23 | $1.18 | $1.18 | 3,727,400 | — | — |
| 2025-12-22 | $1.10 | $1.10 | 5,989,300 | — | — |
| 2025-12-19 | $1.30 | $1.30 | 15,205,000 | — | — |
| 2025-12-18 | $0.94 | $0.94 | 3,514,300 | — | — |
| 2025-12-17 | $0.98 | $0.98 | 5,055,800 | — | — |
| 2025-12-16 | $1.22 | $1.22 | 2,893,600 | — | — |
| 2025-12-15 | $1.20 | $1.20 | 3,955,700 | — | — |
| 2025-12-12 | $1.44 | $1.44 | 4,707,400 | — | — |
| 2025-12-11 | $1.58 | $1.58 | 6,676,600 | — | — |
| 2025-12-10 | $1.44 | $1.44 | 6,567,800 | — | — |
| 2025-12-09 | $1.62 | $1.62 | 23,666,000 | — | — |
| 2025-12-08 | $1.16 | $1.16 | 8,070,800 | — | — |
| 2025-12-05 | $1.11 | $1.11 | 4,627,300 | — | — |
| 2025-12-04 | $1.27 | $1.27 | 6,291,100 | — | — |
| 2025-12-03 | $1.31 | $1.31 | 6,400,000 | — | — |
| 2025-12-02 | $1.17 | $1.17 | 11,353,600 | — | — |
| 2025-12-01 | $1.23 | $1.23 | 8,042,800 | — | — |
| 2025-11-28 | $1.53 | $1.53 | 4,507,500 | — | — |
| 2025-11-26 | $1.69 | $1.69 | 13,439,000 | — | — |
| 2025-11-25 | $1.48 | $1.48 | 12,340,800 | — | — |
| 2025-11-24 | $1.83 | $1.83 | 15,876,900 | — | — |
| 2025-11-21 | $2.28 | $2.28 | 23,367,300 | — | — |
| 2025-11-20 | $2.94 | $2.94 | 36,900,900 | — | — |
| 2025-11-19 | $2.94 | $2.94 | 32,980,600 | — | — |
| 2025-11-18 | $2.97 | $2.97 | 25,431,100 | — | — |
| 2025-11-17 | $2.43 | $2.43 | 91,556,600 | — | — |
| 2025-11-14 | $2.75 | $2.75 | 263,218,700 | — | — |
| 2025-11-13 | $1.76 | $1.76 | 38,859,100 | — | — |
| 2025-11-12 | $2.05 | $2.05 | 786,036,400 | — | — |
| 2025-11-11 | $0.44 | $0.44 | 680,300 | — | — |
| 2025-11-10 | $0.46 | $0.46 | 963,200 | — | — |
| 2025-11-07 | $0.46 | $0.46 | 1,927,000 | — | — |
| 2025-11-06 | $0.41 | $0.41 | 624,000 | — | — |
| 2025-11-05 | $0.41 | $0.41 | 261,600 | — | — |
| 2025-11-04 | $0.42 | $0.42 | 806,200 | — | — |
| 2025-11-03 | $0.42 | $0.42 | 955,300 | — | — |
| 2025-10-31 | $0.45 | $0.45 | 917,000 | — | — |
| 2025-10-30 | $0.46 | $0.46 | 1,544,100 | — | — |
| 2025-10-29 | $0.48 | $0.48 | 4,110,100 | — | — |
| 2025-10-28 | $0.53 | $0.53 | 7,330,600 | — | — |
| 2025-10-27 | $0.49 | $0.49 | 425,300 | — | — |
| 2025-10-24 | $0.48 | $0.48 | 476,500 | — | — |
| 2025-10-23 | $0.47 | $0.47 | 416,000 | — | — |
| 2025-10-22 | $0.46 | $0.46 | 813,300 | — | — |
| 2025-10-21 | $0.49 | $0.49 | 742,800 | — | — |
| 2025-10-20 | $0.52 | $0.52 | 1,886,600 | — | — |
| 2025-10-17 | $0.55 | $0.55 | 1,011,300 | — | — |
| 2025-10-16 | $0.57 | $0.57 | 1,406,900 | — | — |
| 2025-10-15 | $0.62 | $0.62 | 802,300 | — | — |
| 2025-10-14 | $0.62 | $0.62 | 895,700 | — | — |
| 2025-10-13 | $0.60 | $0.60 | 1,096,600 | — | — |
| 2025-10-10 | $0.64 | $0.64 | 1,323,000 | — | — |
| 2025-10-09 | $0.69 | $0.69 | 2,687,900 | — | — |
| 2025-10-08 | $0.75 | $0.75 | 4,291,800 | — | — |
| 2025-10-07 | $0.63 | $0.63 | 6,257,000 | — | — |
| 2025-10-06 | $0.76 | $0.76 | 103,873,200 | — | — |
| 2025-10-03 | $0.53 | $0.53 | 7,003,700 | — | — |
| 2025-10-02 | $0.73 | $0.73 | 7,899,500 | — | — |
| 2025-10-01 | $0.53 | $0.53 | 5,390,100 | — | — |
| 2025-09-30 | $0.45 | $0.45 | 4,053,000 | — | — |
| 2025-09-29 | $0.36 | $0.36 | 853,000 | — | — |
| 2025-09-26 | $0.35 | $0.35 | 998,600 | — | — |
| 2025-09-25 | $0.35 | $0.35 | 5,782,900 | — | — |
| 2025-09-24 | $0.31 | $0.31 | 248,000 | — | — |
| 2025-09-23 | $0.30 | $0.30 | 433,600 | — | — |
| 2025-09-22 | $0.31 | $0.31 | 871,800 | — | — |
| 2025-09-19 | $0.29 | $0.29 | 975,500 | — | — |
| 2025-09-18 | $0.32 | $0.32 | 725,600 | — | — |
| 2025-09-17 | $0.31 | $0.31 | 230,500 | — | — |
| 2025-09-16 | $0.32 | $0.32 | 471,400 | — | — |
| 2025-09-15 | $0.31 | $0.31 | 646,900 | — | — |
| 2025-09-12 | $0.30 | $0.30 | 606,500 | — | — |
| 2025-09-11 | $0.29 | $0.29 | 435,200 | — | — |
| 2025-09-10 | $0.28 | $0.28 | 279,400 | — | — |
| 2025-09-09 | $0.28 | $0.28 | 1,964,000 | — | — |
| 2025-09-08 | $0.29 | $0.29 | 274,500 | — | — |
| 2025-09-05 | $0.28 | $0.28 | 280,500 | — | — |
| 2025-09-04 | $0.28 | $0.28 | 340,600 | — | — |
| 2025-09-03 | $0.29 | $0.29 | 524,300 | — | — |
| 2025-09-02 | $0.30 | $0.30 | 475,300 | — | — |
| 2025-08-29 | $0.29 | $0.29 | 301,100 | — | — |
| 2025-08-28 | $0.30 | $0.30 | 445,000 | — | — |
| 2025-08-27 | $0.29 | $0.29 | 341,700 | — | — |
| 2025-08-26 | $0.30 | $0.30 | 3,307,100 | — | — |
| 2025-08-25 | $0.31 | $0.31 | 1,051,400 | — | — |
| 2025-08-22 | $0.30 | $0.30 | 1,034,600 | — | — |
| 2025-08-21 | $0.28 | $0.28 | 304,900 | — | — |
| 2025-08-20 | $0.27 | $0.27 | 1,088,600 | — | — |
| 2025-08-19 | $0.29 | $0.29 | 900,400 | — | — |
| 2025-08-18 | $0.29 | $0.29 | 1,840,800 | — | — |
| 2025-08-15 | $0.27 | $0.27 | 23,878,200 | — | — |
| 2025-08-14 | $0.24 | $0.24 | 2,409,300 | — | — |
| 2025-08-13 | $0.34 | $0.34 | 402,900 | — | — |
| 2025-08-12 | $0.32 | $0.32 | 208,000 | — | — |
| 2025-08-11 | $0.31 | $0.31 | 205,500 | — | — |
| 2025-08-08 | $0.32 | $0.32 | 159,500 | — | — |
| 2025-08-07 | $0.32 | $0.32 | 319,600 | — | — |
| 2025-08-06 | $0.33 | $0.33 | 567,300 | — | — |
| 2025-08-05 | $0.33 | $0.33 | 7,288,200 | — | — |
| 2025-08-04 | $0.36 | $0.36 | 519,500 | — | — |
| 2025-08-01 | $0.31 | $0.31 | 213,000 | — | — |
| 2025-07-31 | $0.31 | $0.31 | 210,100 | — | — |
| 2025-07-30 | $0.32 | $0.32 | 226,300 | — | — |
| 2025-07-29 | $0.33 | $0.33 | 342,800 | — | — |
| 2025-07-28 | $0.34 | $0.34 | 259,200 | — | — |
| 2025-07-25 | $0.36 | $0.36 | 256,700 | — | — |
| 2025-07-24 | $0.37 | $0.37 | 429,000 | — | — |
| 2025-07-23 | $0.36 | $0.36 | 368,500 | — | — |
| 2025-07-22 | $0.35 | $0.35 | 378,900 | — | — |
| 2025-07-21 | $0.34 | $0.34 | 393,500 | — | — |
| 2025-07-18 | $0.34 | $0.34 | 185,800 | — | — |
| 2025-07-17 | $0.34 | $0.34 | 355,900 | — | — |
| 2025-07-16 | $0.35 | $0.35 | 229,000 | — | — |
| 2025-07-15 | $0.34 | $0.34 | 243,200 | — | — |
| 2025-07-14 | $0.33 | $0.33 | 276,300 | — | — |
| 2025-07-11 | $0.33 | $0.33 | 304,100 | — | — |
| 2025-07-10 | $0.36 | $0.36 | 471,800 | — | — |
| 2025-07-09 | $0.34 | $0.34 | 372,300 | — | — |
| 2025-07-08 | $0.32 | $0.32 | 812,000 | — | — |
| 2025-07-07 | $0.28 | $0.28 | 507,900 | — | — |
| 2025-07-03 | $0.29 | $0.29 | 292,300 | — | — |
| 2025-07-02 | $0.29 | $0.29 | 292,600 | — | — |
| 2025-07-01 | $0.30 | $0.30 | 508,400 | — | — |
| 2025-06-30 | $0.30 | $0.30 | 1,125,900 | — | — |
| 2025-06-27 | $0.26 | $0.26 | 1,022,900 | — | — |
| 2025-06-26 | $0.28 | $0.28 | 1,688,200 | — | — |
| 2025-06-25 | $0.28 | $0.28 | 1,157,400 | — | — |
| 2025-06-24 | $0.28 | $0.28 | 2,613,500 | — | — |
| 2025-06-23 | $0.31 | $0.31 | 52,861,400 | — | — |
| 2025-06-20 | $0.38 | $0.38 | 274,400 | — | — |
| 2025-06-18 | $0.39 | $0.39 | 163,800 | — | — |
| 2025-06-17 | $0.38 | $0.38 | 294,700 | — | — |
| 2025-06-16 | $0.39 | $0.39 | 219,800 | — | — |
| 2025-06-13 | $0.41 | $0.41 | 163,000 | — | — |
| 2025-06-12 | $0.42 | $0.42 | 237,900 | — | — |
| 2025-06-11 | $0.44 | $0.44 | 646,400 | — | — |
| 2025-06-10 | $0.42 | $0.42 | 322,700 | — | — |
| 2025-06-09 | $0.41 | $0.41 | 369,000 | — | — |
| 2025-06-06 | $0.39 | $0.39 | 490,100 | — | — |
| 2025-06-05 | $0.40 | $0.40 | 216,600 | — | — |
| 2025-06-04 | $0.41 | $0.41 | 618,400 | — | — |
| 2025-06-03 | $0.37 | $0.37 | 835,400 | — | — |
| 2025-06-02 | $0.36 | $0.36 | 168,900 | — | — |
| 2025-05-30 | $0.38 | $0.38 | 268,200 | — | — |
| 2025-05-29 | $0.38 | $0.38 | 378,000 | — | — |
| 2025-05-28 | $0.39 | $0.39 | 282,100 | — | — |
| 2025-05-27 | $0.38 | $0.38 | 220,700 | — | — |
| 2025-05-23 | $0.37 | $0.37 | 136,400 | — | — |
| 2025-05-22 | $0.37 | $0.37 | 114,900 | — | — |
| 2025-05-21 | $0.36 | $0.36 | 423,200 | — | — |
| 2025-05-20 | $0.38 | $0.38 | 328,200 | — | — |
| 2025-05-19 | $0.42 | $0.41 | 125,300 | — | — |
| 2025-05-16 | $0.40 | $0.40 | 259,200 | — | — |
| 2025-05-15 | $0.41 | $0.41 | 400,700 | — | — |
| 2025-05-14 | $0.41 | $0.41 | 261,700 | — | — |
| 2025-05-13 | $0.40 | $0.40 | 613,700 | — | — |
| 2025-05-12 | $0.38 | $0.38 | 329,000 | — | — |
| 2025-05-09 | $0.34 | $0.34 | 69,500 | — | — |
| 2025-05-08 | $0.36 | $0.36 | 214,700 | — | — |
| 2025-05-07 | $0.34 | $0.34 | 144,800 | — | — |
| 2025-05-06 | $0.34 | $0.34 | 506,500 | — | — |
| 2025-05-05 | $0.38 | $0.38 | 194,800 | — | — |
| 2025-05-02 | $0.42 | $0.42 | 393,900 | — | — |
| 2025-05-01 | $0.42 | $0.41 | 217,500 | — | — |
| 2025-04-30 | $0.42 | $0.42 | 1,495,500 | — | — |
| 2025-04-29 | $0.39 | $0.39 | 247,700 | — | — |
| 2025-04-28 | $0.40 | $0.40 | 512,400 | — | — |
| 2025-04-25 | $0.40 | $0.40 | 342,500 | — | — |
| 2025-04-24 | $0.39 | $0.39 | 482,200 | — | — |
| 2025-04-23 | $0.40 | $0.40 | 421,900 | — | — |
| 2025-04-22 | $0.39 | $0.39 | 264,600 | — | — |
| 2025-04-21 | $0.36 | $0.36 | 255,900 | — | — |
| 2025-04-17 | $0.36 | $0.36 | 305,600 | — | — |
| 2025-04-16 | $0.37 | $0.37 | 193,900 | — | — |
| 2025-04-15 | $0.37 | $0.37 | 480,200 | — | — |
| 2025-04-14 | $0.34 | $0.34 | 372,900 | — | — |
| 2025-04-11 | $0.32 | $0.32 | 298,300 | — | — |
| 2025-04-10 | $0.32 | $0.32 | 318,000 | — | — |
| 2025-04-09 | $0.30 | $0.30 | 424,100 | — | — |
| 2025-04-08 | $0.27 | $0.27 | 403,800 | — | — |
| 2025-04-07 | $0.29 | $0.29 | 466,600 | — | — |
| 2025-04-04 | $0.27 | $0.27 | 913,200 | — | — |
| 2025-04-03 | $0.31 | $0.31 | 587,200 | — | — |
| 2025-04-02 | $0.34 | $0.34 | 2,613,800 | — | — |
| 2025-04-01 | $0.29 | $0.29 | 711,200 | — | — |
| 2025-03-31 | $0.31 | $0.31 | 902,200 | — | — |
| 2025-03-28 | $0.32 | $0.32 | 1,911,100 | — | — |
| 2025-03-27 | $0.37 | $0.37 | 4,579,300 | — | — |
| 2025-03-26 | $0.45 | $0.45 | 104,384,800 | — | — |
| 2025-03-25 | $0.39 | $0.39 | 272,300 | — | — |
| 2025-03-24 | $0.39 | $0.39 | 296,700 | — | — |
| 2025-03-21 | $0.40 | $0.40 | 227,200 | — | — |
| 2025-03-20 | $0.41 | $0.41 | 190,500 | — | — |
| 2025-03-19 | $0.42 | $0.41 | 332,500 | — | — |
| 2025-03-18 | $0.41 | $0.41 | 107,200 | — | — |
| 2025-03-17 | $0.43 | $0.43 | 694,200 | — | — |
| 2025-03-14 | $0.40 | $0.40 | 143,400 | — | — |
| 2025-03-13 | $0.39 | $0.39 | 227,400 | — | — |
| 2025-03-12 | $0.41 | $0.41 | 246,300 | — | — |
| 2025-03-11 | $0.42 | $0.42 | 334,900 | — | — |
| 2025-03-10 | $0.42 | $0.42 | 165,200 | — | — |
| 2025-03-07 | $0.44 | $0.44 | 209,600 | — | — |
| 2025-03-06 | $0.44 | $0.44 | 232,900 | — | — |
| 2025-03-05 | $0.43 | $0.43 | 253,100 | — | — |
| 2025-03-04 | $0.44 | $0.44 | 416,200 | — | — |
| 2025-03-03 | $0.42 | $0.42 | 362,200 | — | — |
| 2025-02-28 | $0.46 | $0.46 | 260,300 | — | — |
| 2025-02-27 | $0.46 | $0.46 | 211,600 | — | — |
| 2025-02-26 | $0.48 | $0.48 | 445,500 | — | — |
| 2025-02-25 | $0.48 | $0.48 | 175,200 | — | — |
| 2025-02-24 | $0.48 | $0.48 | 367,300 | — | — |
| 2025-02-21 | $0.48 | $0.48 | 306,000 | — | — |
| 2025-02-20 | $0.48 | $0.48 | 400,500 | — | — |
| 2025-02-19 | $0.49 | $0.49 | 541,800 | — | — |
| 2025-02-18 | $0.50 | $0.50 | 413,600 | — | — |
| 2025-02-14 | $0.50 | $0.50 | 418,100 | — | — |
| 2025-02-13 | $0.51 | $0.51 | 481,500 | — | — |
| 2025-02-12 | $0.51 | $0.51 | 364,800 | — | — |
| 2025-02-11 | $0.54 | $0.54 | 1,041,100 | — | — |
| 2025-02-10 | $0.54 | $0.54 | 1,773,000 | — | — |
| 2025-02-07 | $0.51 | $0.51 | 1,042,000 | — | — |
| 2025-02-06 | $0.50 | $0.50 | 702,200 | — | — |
| 2025-02-05 | $0.51 | $0.51 | 1,224,400 | — | — |
| 2025-02-04 | $0.54 | $0.54 | 789,100 | — | — |
| 2025-02-03 | $0.52 | $0.52 | 936,600 | — | — |
| 2025-01-31 | $0.56 | $0.56 | 1,102,600 | — | — |
| 2025-01-30 | $0.52 | $0.52 | 1,961,500 | — | — |
| 2025-01-29 | $0.57 | $0.57 | 3,381,400 | — | — |
| 2025-01-28 | $0.65 | $0.65 | 12,955,600 | — | — |
| 2025-01-27 | $2.25 | $2.25 | 467,600 | — | — |
| 2025-01-24 | $2.15 | $2.15 | 443,500 | — | — |
| 2025-01-23 | $2.20 | $2.20 | 432,300 | — | — |
| 2025-01-22 | $2.30 | $2.30 | 1,666,000 | — | — |
| 2025-01-21 | $2.46 | $2.46 | 831,100 | — | — |
| 2025-01-17 | $2.55 | $2.55 | 678,200 | — | — |
| 2025-01-16 | $2.58 | $2.58 | 1,259,300 | — | — |
| 2025-01-15 | $3.25 | $3.25 | 347,400 | — | — |
| 2025-01-14 | $3.09 | $3.09 | 149,700 | — | — |
| 2025-01-13 | $3.10 | $3.10 | 376,800 | — | — |
| 2025-01-10 | $3.06 | $3.06 | 300,000 | — | — |
| 2025-01-08 | $3.39 | $3.39 | 219,400 | — | — |
| 2025-01-07 | $3.48 | $3.48 | 192,300 | — | — |
| 2025-01-06 | $3.36 | $3.36 | 339,700 | — | — |
| 2025-01-03 | $3.35 | $3.35 | 554,500 | — | — |
| 2025-01-02 | $3.22 | $3.22 | 315,300 | — | — |