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
- 2021-01-08 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 | $0.80 | $0.80 | 1,237,300 | — | — |
| 2025-12-30 | $0.83 | $0.83 | 541,000 | — | — |
| 2025-12-29 | $0.83 | $0.83 | 1,160,800 | — | — |
| 2025-12-26 | $0.88 | $0.88 | 593,000 | — | — |
| 2025-12-24 | $0.87 | $0.87 | 516,100 | — | — |
| 2025-12-23 | $0.85 | $0.85 | 1,155,000 | — | — |
| 2025-12-22 | $0.91 | $0.91 | 700,500 | — | — |
| 2025-12-19 | $0.93 | $0.93 | 790,800 | — | — |
| 2025-12-18 | $0.86 | $0.86 | 873,800 | — | — |
| 2025-12-17 | $0.86 | $0.86 | 847,400 | — | — |
| 2025-12-16 | $0.92 | $0.92 | 997,000 | — | — |
| 2025-12-15 | $0.88 | $0.88 | 1,156,900 | — | — |
| 2025-12-12 | $0.92 | $0.92 | 1,078,000 | — | — |
| 2025-12-11 | $0.98 | $0.98 | 874,100 | — | — |
| 2025-12-10 | $0.99 | $0.99 | 610,800 | — | — |
| 2025-12-09 | $1.04 | $1.04 | 513,900 | — | — |
| 2025-12-08 | $1.05 | $1.05 | 946,700 | — | — |
| 2025-12-05 | $1.02 | $1.02 | 925,500 | — | — |
| 2025-12-04 | $1.04 | $1.04 | 1,189,400 | — | — |
| 2025-12-03 | $1.00 | $1.00 | 792,000 | — | — |
| 2025-12-02 | $0.94 | $0.94 | 617,200 | — | — |
| 2025-12-01 | $0.96 | $0.96 | 651,500 | — | — |
| 2025-11-28 | $1.00 | $1.00 | 994,200 | — | — |
| 2025-11-26 | $0.94 | $0.94 | 1,061,800 | — | — |
| 2025-11-25 | $0.97 | $0.97 | 1,323,300 | — | — |
| 2025-11-24 | $0.92 | $0.92 | 1,378,800 | — | — |
| 2025-11-21 | $0.85 | $0.85 | 1,331,800 | — | — |
| 2025-11-20 | $0.89 | $0.89 | 1,420,500 | — | — |
| 2025-11-19 | $0.95 | $0.95 | 1,216,100 | — | — |
| 2025-11-18 | $0.90 | $0.90 | 1,256,800 | — | — |
| 2025-11-17 | $0.87 | $0.87 | 1,533,200 | — | — |
| 2025-11-14 | $0.94 | $0.94 | 2,169,700 | — | — |
| 2025-11-13 | $0.96 | $0.96 | 1,893,400 | — | — |
| 2025-11-12 | $1.03 | $1.03 | 1,772,200 | — | — |
| 2025-11-11 | $1.03 | $1.03 | 2,406,100 | — | — |
| 2025-11-10 | $1.10 | $1.10 | 5,400,000 | — | — |
| 2025-11-07 | $1.04 | $1.04 | 3,357,800 | — | — |
| 2025-11-06 | $0.95 | $0.95 | 4,228,700 | — | — |
| 2025-11-05 | $1.05 | $1.05 | 6,484,900 | — | — |
| 2025-11-04 | $0.98 | $0.98 | 3,365,200 | — | — |
| 2025-11-03 | $1.04 | $1.04 | 7,097,700 | — | — |
| 2025-10-31 | $1.28 | $1.28 | 3,977,700 | — | — |
| 2025-10-30 | $1.40 | $1.40 | 4,683,700 | — | — |
| 2025-10-29 | $1.47 | $1.47 | 4,381,100 | — | — |
| 2025-10-28 | $1.41 | $1.41 | 3,408,400 | — | — |
| 2025-10-27 | $1.50 | $1.50 | 9,032,500 | — | — |
| 2025-10-24 | $1.48 | $1.48 | 12,442,200 | — | — |
| 2025-10-23 | $1.72 | $1.72 | 22,352,900 | — | — |
| 2025-10-22 | $1.66 | $1.66 | 15,440,500 | — | — |
| 2025-10-21 | $1.65 | $1.65 | 9,814,100 | — | — |
| 2025-10-20 | $2.08 | $2.08 | 11,586,200 | — | — |
| 2025-10-17 | $2.22 | $2.22 | 61,264,600 | — | — |
| 2025-10-16 | $1.64 | $1.64 | 26,916,300 | — | — |
| 2025-10-15 | $2.31 | $2.31 | 25,420,500 | — | — |
| 2025-10-14 | $4.71 | $4.71 | 21,283,800 | — | — |
| 2025-10-13 | $7.02 | $7.02 | 197,012,300 | — | — |
| 2025-10-10 | $1.65 | $1.65 | 3,138,900 | — | — |
| 2025-10-09 | $1.89 | $1.89 | 2,769,800 | — | — |
| 2025-10-08 | $2.25 | $2.25 | 5,933,000 | — | — |
| 2025-10-07 | $1.64 | $1.64 | 3,951,600 | — | — |
| 2025-10-06 | $1.41 | $1.41 | 1,458,400 | — | — |
| 2025-10-03 | $1.19 | $1.19 | 1,319,900 | — | — |
| 2025-10-02 | $1.23 | $1.23 | 1,715,200 | — | — |
| 2025-10-01 | $1.50 | $1.50 | 3,419,300 | — | — |
| 2025-09-30 | $1.22 | $1.22 | 1,550,900 | — | — |
| 2025-09-29 | $1.11 | $1.11 | 1,747,800 | — | — |
| 2025-09-26 | $1.06 | $1.06 | 20,828,300 | — | — |
| 2025-09-25 | $1.05 | $1.05 | 10,963,800 | — | — |
| 2025-09-24 | $0.99 | $0.99 | 203,400 | — | — |
| 2025-09-23 | $1.02 | $1.02 | 488,700 | — | — |
| 2025-09-22 | $1.08 | $1.08 | 216,500 | — | — |
| 2025-09-19 | $1.07 | $1.07 | 390,700 | — | — |
| 2025-09-18 | $1.09 | $1.09 | 626,400 | — | — |
| 2025-09-17 | $0.93 | $0.93 | 323,900 | — | — |
| 2025-09-16 | $1.00 | $1.00 | 1,447,300 | — | — |
| 2025-09-15 | $0.90 | $0.90 | 1,159,200 | — | — |
| 2025-09-12 | $0.89 | $0.89 | 15,509,200 | — | — |
| 2025-09-11 | $0.86 | $0.86 | 86,100 | — | — |
| 2025-09-10 | $0.86 | $0.86 | 44,700 | — | — |
| 2025-09-09 | $0.86 | $0.86 | 95,800 | — | — |
| 2025-09-08 | $0.86 | $0.86 | 47,300 | — | — |
| 2025-09-05 | $0.86 | $0.86 | 71,700 | — | — |
| 2025-09-04 | $0.87 | $0.87 | 44,700 | — | — |
| 2025-09-03 | $0.88 | $0.88 | 98,400 | — | — |
| 2025-09-02 | $0.91 | $0.91 | 36,900 | — | — |
| 2025-08-29 | $0.92 | $0.92 | 47,800 | — | — |
| 2025-08-28 | $0.90 | $0.90 | 86,100 | — | — |
| 2025-08-27 | $0.90 | $0.90 | 51,500 | — | — |
| 2025-08-26 | $0.91 | $0.91 | 43,900 | — | — |
| 2025-08-25 | $0.93 | $0.93 | 124,700 | — | — |
| 2025-08-22 | $0.96 | $0.96 | 193,500 | — | — |
| 2025-08-21 | $0.95 | $0.95 | 964,000 | — | — |
| 2025-08-20 | $1.05 | $1.05 | 41,400 | — | — |
| 2025-08-19 | $1.04 | $1.04 | 39,200 | — | — |
| 2025-08-18 | $1.05 | $1.05 | 71,200 | — | — |
| 2025-08-15 | $1.07 | $1.07 | 124,600 | — | — |
| 2025-08-14 | $1.13 | $1.13 | 58,700 | — | — |
| 2025-08-13 | $1.19 | $1.19 | 94,200 | — | — |
| 2025-08-12 | $1.17 | $1.17 | 43,700 | — | — |
| 2025-08-11 | $1.20 | $1.20 | 137,800 | — | — |
| 2025-08-08 | $1.24 | $1.24 | 239,400 | — | — |
| 2025-08-07 | $1.20 | $1.20 | 158,600 | — | — |
| 2025-08-06 | $1.15 | $1.15 | 95,300 | — | — |
| 2025-08-05 | $1.16 | $1.16 | 59,500 | — | — |
| 2025-08-04 | $1.09 | $1.09 | 84,400 | — | — |
| 2025-08-01 | $1.11 | $1.11 | 89,400 | — | — |
| 2025-07-31 | $1.16 | $1.16 | 16,900 | — | — |
| 2025-07-30 | $1.13 | $1.13 | 79,900 | — | — |
| 2025-07-29 | $1.23 | $1.23 | 58,200 | — | — |
| 2025-07-28 | $1.25 | $1.25 | 74,000 | — | — |
| 2025-07-25 | $1.29 | $1.29 | 73,400 | — | — |
| 2025-07-24 | $1.30 | $1.30 | 87,400 | — | — |
| 2025-07-23 | $1.30 | $1.30 | 137,000 | — | — |
| 2025-07-22 | $1.25 | $1.25 | 102,500 | — | — |
| 2025-07-21 | $1.26 | $1.26 | 170,300 | — | — |
| 2025-07-18 | $1.27 | $1.27 | 279,900 | — | — |
| 2025-07-17 | $1.27 | $1.27 | 378,700 | — | — |
| 2025-07-16 | $1.18 | $1.18 | 56,700 | — | — |
| 2025-07-15 | $1.20 | $1.20 | 124,500 | — | — |
| 2025-07-14 | $1.22 | $1.22 | 298,900 | — | — |
| 2025-07-11 | $1.17 | $1.17 | 63,300 | — | — |
| 2025-07-10 | $1.15 | $1.15 | 54,300 | — | — |
| 2025-07-09 | $1.14 | $1.14 | 153,700 | — | — |
| 2025-07-08 | $1.11 | $1.11 | 54,300 | — | — |
| 2025-07-07 | $1.13 | $1.13 | 117,300 | — | — |
| 2025-07-03 | $1.08 | $1.08 | 114,400 | — | — |
| 2025-07-02 | $1.13 | $1.13 | 97,400 | — | — |
| 2025-07-01 | $1.07 | $1.07 | 31,400 | — | — |
| 2025-06-30 | $1.08 | $1.08 | 110,300 | — | — |
| 2025-06-27 | $1.08 | $1.08 | 52,400 | — | — |
| 2025-06-26 | $1.09 | $1.09 | 58,800 | — | — |
| 2025-06-25 | $1.08 | $1.08 | 71,100 | — | — |
| 2025-06-24 | $1.10 | $1.10 | 109,600 | — | — |
| 2025-06-23 | $1.08 | $1.08 | 86,600 | — | — |
| 2025-06-20 | $1.06 | $1.06 | 251,400 | — | — |
| 2025-06-18 | $1.04 | $1.04 | 163,000 | — | — |
| 2025-06-17 | $1.08 | $1.08 | 64,300 | — | — |
| 2025-06-16 | $1.09 | $1.09 | 93,400 | — | — |
| 2025-06-13 | $1.09 | $1.09 | 63,600 | — | — |
| 2025-06-12 | $1.07 | $1.07 | 68,500 | — | — |
| 2025-06-11 | $1.06 | $1.06 | 130,300 | — | — |
| 2025-06-10 | $1.09 | $1.09 | 171,300 | — | — |
| 2025-06-09 | $1.13 | $1.13 | 294,700 | — | — |
| 2025-06-06 | $1.10 | $1.10 | 12,206,300 | — | — |
| 2025-06-05 | $1.03 | $1.03 | 58,500 | — | — |
| 2025-06-04 | $1.01 | $1.01 | 32,100 | — | — |
| 2025-06-03 | $0.99 | $0.99 | 44,600 | — | — |
| 2025-06-02 | $0.99 | $0.99 | 23,000 | — | — |
| 2025-05-30 | $1.00 | $1.00 | 20,100 | — | — |
| 2025-05-29 | $1.01 | $1.01 | 27,000 | — | — |
| 2025-05-28 | $1.00 | $1.00 | 27,700 | — | — |
| 2025-05-27 | $1.01 | $1.01 | 30,600 | — | — |
| 2025-05-23 | $1.03 | $1.03 | 16,900 | — | — |
| 2025-05-22 | $1.06 | $1.06 | 43,800 | — | — |
| 2025-05-21 | $1.07 | $1.07 | 126,800 | — | — |
| 2025-05-20 | $1.02 | $1.02 | 71,900 | — | — |
| 2025-05-19 | $1.01 | $1.01 | 10,700 | — | — |
| 2025-05-16 | $1.03 | $1.03 | 48,300 | — | — |
| 2025-05-15 | $1.00 | $1.00 | 37,700 | — | — |
| 2025-05-14 | $1.02 | $1.02 | 81,800 | — | — |
| 2025-05-13 | $1.02 | $1.02 | 58,000 | — | — |
| 2025-05-12 | $1.02 | $1.02 | 27,000 | — | — |
| 2025-05-09 | $1.05 | $1.05 | 15,300 | — | — |
| 2025-05-08 | $1.06 | $1.06 | 18,700 | — | — |
| 2025-05-07 | $1.07 | $1.07 | 42,000 | — | — |
| 2025-05-06 | $1.09 | $1.09 | 24,900 | — | — |
| 2025-05-05 | $1.09 | $1.09 | 15,500 | — | — |
| 2025-05-02 | $1.11 | $1.11 | 41,800 | — | — |
| 2025-05-01 | $1.08 | $1.08 | 18,400 | — | — |
| 2025-04-30 | $1.09 | $1.09 | 86,700 | — | — |
| 2025-04-29 | $1.13 | $1.13 | 56,800 | — | — |
| 2025-04-28 | $1.15 | $1.15 | 87,300 | — | — |
| 2025-04-25 | $1.14 | $1.14 | 190,200 | — | — |
| 2025-04-24 | $1.06 | $1.06 | 86,900 | — | — |
| 2025-04-23 | $1.05 | $1.05 | 91,400 | — | — |
| 2025-04-22 | $1.03 | $1.03 | 96,000 | — | — |
| 2025-04-21 | $1.03 | $1.03 | 106,200 | — | — |
| 2025-04-17 | $1.08 | $1.08 | 139,600 | — | — |
| 2025-04-16 | $1.10 | $1.10 | 382,800 | — | — |
| 2025-04-15 | $1.08 | $1.08 | 524,600 | — | — |
| 2025-04-14 | $1.07 | $1.07 | 399,200 | — | — |
| 2025-04-11 | $1.08 | $1.08 | 157,400 | — | — |
| 2025-04-10 | $1.00 | $1.00 | 68,200 | — | — |
| 2025-04-09 | $1.08 | $1.08 | 72,000 | — | — |
| 2025-04-08 | $1.03 | $1.03 | 47,600 | — | — |
| 2025-04-07 | $1.10 | $1.10 | 124,900 | — | — |
| 2025-04-04 | $1.05 | $1.05 | 82,800 | — | — |
| 2025-04-03 | $0.98 | $0.98 | 64,000 | — | — |
| 2025-04-02 | $1.01 | $1.01 | 91,400 | — | — |
| 2025-04-01 | $1.03 | $1.03 | 105,700 | — | — |
| 2025-03-31 | $1.08 | $1.08 | 98,000 | — | — |
| 2025-03-28 | $1.09 | $1.09 | 59,800 | — | — |
| 2025-03-27 | $1.15 | $1.15 | 57,000 | — | — |
| 2025-03-26 | $1.13 | $1.13 | 73,700 | — | — |
| 2025-03-25 | $1.13 | $1.13 | 115,300 | — | — |
| 2025-03-24 | $1.15 | $1.15 | 474,900 | — | — |
| 2025-03-21 | $1.23 | $1.23 | 4,924,200 | — | — |
| 2025-03-20 | $1.17 | $1.17 | 60,800 | — | — |
| 2025-03-19 | $1.27 | $1.27 | 33,400 | — | — |
| 2025-03-18 | $1.36 | $1.36 | 82,800 | — | — |
| 2025-03-17 | $1.39 | $1.39 | 31,100 | — | — |
| 2025-03-14 | $1.43 | $1.43 | 28,100 | — | — |
| 2025-03-13 | $1.42 | $1.42 | 26,300 | — | — |
| 2025-03-12 | $1.48 | $1.48 | 20,900 | — | — |
| 2025-03-11 | $1.48 | $1.48 | 18,900 | — | — |
| 2025-03-10 | $1.44 | $1.44 | 35,600 | — | — |
| 2025-03-07 | $1.50 | $1.50 | 16,300 | — | — |
| 2025-03-06 | $1.57 | $1.57 | 9,900 | — | — |
| 2025-03-05 | $1.58 | $1.58 | 13,900 | — | — |
| 2025-03-04 | $1.61 | $1.61 | 58,100 | — | — |
| 2025-03-03 | $1.65 | $1.65 | 11,900 | — | — |
| 2025-02-28 | $1.61 | $1.61 | 27,200 | — | — |
| 2025-02-27 | $1.77 | $1.77 | 12,800 | — | — |
| 2025-02-26 | $1.74 | $1.74 | 86,000 | — | — |
| 2025-02-25 | $1.61 | $1.61 | 21,000 | — | — |
| 2025-02-24 | $1.75 | $1.75 | 127,800 | — | — |
| 2025-02-21 | $1.54 | $1.54 | 18,700 | — | — |
| 2025-02-20 | $1.52 | $1.52 | 18,400 | — | — |
| 2025-02-19 | $1.55 | $1.55 | 13,700 | — | — |
| 2025-02-18 | $1.60 | $1.60 | 22,500 | — | — |
| 2025-02-14 | $1.65 | $1.65 | 36,000 | — | — |
| 2025-02-13 | $1.71 | $1.71 | 19,500 | — | — |
| 2025-02-12 | $1.72 | $1.72 | 30,900 | — | — |
| 2025-02-11 | $1.70 | $1.70 | 19,700 | — | — |
| 2025-02-10 | $1.71 | $1.71 | 31,400 | — | — |
| 2025-02-07 | $1.81 | $1.81 | 39,500 | — | — |
| 2025-02-06 | $1.68 | $1.68 | 35,100 | — | — |
| 2025-02-05 | $1.56 | $1.56 | 10,500 | — | — |
| 2025-02-04 | $1.57 | $1.57 | 38,800 | — | — |
| 2025-02-03 | $1.46 | $1.46 | 16,200 | — | — |
| 2025-01-31 | $1.46 | $1.46 | 25,000 | — | — |
| 2025-01-30 | $1.49 | $1.49 | 8,900 | — | — |
| 2025-01-29 | $1.50 | $1.50 | 16,300 | — | — |
| 2025-01-28 | $1.51 | $1.51 | 41,500 | — | — |
| 2025-01-27 | $1.46 | $1.46 | 11,400 | — | — |
| 2025-01-24 | $1.48 | $1.48 | 41,700 | — | — |
| 2025-01-23 | $1.40 | $1.40 | 34,000 | — | — |
| 2025-01-22 | $1.48 | $1.48 | 37,900 | — | — |
| 2025-01-21 | $1.51 | $1.51 | 32,300 | — | — |
| 2025-01-17 | $1.51 | $1.51 | 25,700 | — | — |
| 2025-01-16 | $1.48 | $1.48 | 25,900 | — | — |
| 2025-01-15 | $1.50 | $1.50 | 37,600 | — | — |
| 2025-01-14 | $1.53 | $1.53 | 25,200 | — | — |
| 2025-01-13 | $1.59 | $1.59 | 30,900 | — | — |
| 2025-01-10 | $1.69 | $1.69 | 37,900 | — | — |
| 2025-01-08 | $1.75 | $1.75 | 41,400 | — | — |
| 2025-01-07 | $1.73 | $1.73 | 38,400 | — | — |
| 2025-01-06 | $1.77 | $1.77 | 75,600 | — | — |
| 2025-01-03 | $1.76 | $1.76 | 207,700 | — | — |
| 2025-01-02 | $1.96 | $1.96 | 85,800 | — | — |