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
- 2024-10-29 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 | 8,400 | — | — |
| 2025-12-30 | $0.81 | $0.81 | 56,900 | — | — |
| 2025-12-29 | $0.85 | $0.85 | 39,200 | — | — |
| 2025-12-26 | $0.87 | $0.87 | 29,200 | — | — |
| 2025-12-24 | $0.87 | $0.87 | 9,800 | — | — |
| 2025-12-23 | $0.88 | $0.87 | 26,800 | — | — |
| 2025-12-22 | $0.90 | $0.90 | 44,700 | — | — |
| 2025-12-19 | $0.90 | $0.90 | 51,600 | — | — |
| 2025-12-18 | $0.86 | $0.86 | 40,100 | — | — |
| 2025-12-17 | $0.89 | $0.89 | 54,900 | — | — |
| 2025-12-16 | $0.96 | $0.96 | 78,400 | — | — |
| 2025-12-15 | $0.96 | $0.96 | 46,400 | — | — |
| 2025-12-12 | $1.01 | $1.01 | 40,400 | — | — |
| 2025-12-11 | $1.09 | $1.09 | 25,200 | — | — |
| 2025-12-10 | $1.13 | $1.13 | 60,400 | — | — |
| 2025-12-09 | $1.12 | $1.12 | 117,700 | — | — |
| 2025-12-08 | $1.13 | $1.13 | 140,200 | — | — |
| 2025-12-05 | $1.09 | $1.09 | 317,300 | — | — |
| 2025-12-04 | $1.10 | $1.10 | 57,200 | — | — |
| 2025-12-03 | $1.08 | $1.08 | 69,100 | — | — |
| 2025-12-02 | $1.08 | $1.08 | 76,200 | — | — |
| 2025-12-01 | $1.04 | $1.04 | 121,800 | — | — |
| 2025-11-28 | $1.08 | $1.08 | 280,400 | — | — |
| 2025-11-26 | $1.06 | $1.06 | 276,200 | — | — |
| 2025-11-25 | $1.09 | $1.09 | 949,100 | — | — |
| 2025-11-24 | $1.06 | $1.06 | 57,979,500 | — | — |
| 2025-11-21 | $0.88 | $0.88 | 19,900 | — | — |
| 2025-11-20 | $0.89 | $0.89 | 84,000 | — | — |
| 2025-11-19 | $0.91 | $0.91 | 72,700 | — | — |
| 2025-11-18 | $0.97 | $0.97 | 26,200 | — | — |
| 2025-11-17 | $0.94 | $0.94 | 68,100 | — | — |
| 2025-11-14 | $1.00 | $1.00 | 361,000 | — | — |
| 2025-11-13 | $1.01 | $1.01 | 21,600 | — | — |
| 2025-11-12 | $1.06 | $1.06 | 19,100 | — | — |
| 2025-11-11 | $1.08 | $1.08 | 40,400 | — | — |
| 2025-11-10 | $1.02 | $1.02 | 43,300 | — | — |
| 2025-11-07 | $1.02 | $1.02 | 22,200 | — | — |
| 2025-11-06 | $1.07 | $1.07 | 6,900 | — | — |
| 2025-11-05 | $1.07 | $1.07 | 13,000 | — | — |
| 2025-11-04 | $1.09 | $1.09 | 10,500 | — | — |
| 2025-11-03 | $1.12 | $1.12 | 65,000 | — | — |
| 2025-10-31 | $1.18 | $1.18 | 8,900 | — | — |
| 2025-10-30 | $1.17 | $1.17 | 54,100 | — | — |
| 2025-10-29 | $1.20 | $1.20 | 20,100 | — | — |
| 2025-10-28 | $1.22 | $1.22 | 13,700 | — | — |
| 2025-10-27 | $1.21 | $1.21 | 119,700 | — | — |
| 2025-10-24 | $1.24 | $1.24 | 50,000 | — | — |
| 2025-10-23 | $1.39 | $1.39 | 650,400 | — | — |
| 2025-10-22 | $1.13 | $1.13 | 87,000 | — | — |
| 2025-10-21 | $1.25 | $1.25 | 84,500 | — | — |
| 2025-10-20 | $1.26 | $1.26 | 60,600 | — | — |
| 2025-10-17 | $1.22 | $1.22 | 93,800 | — | — |
| 2025-10-16 | $1.28 | $1.28 | 19,400 | — | — |
| 2025-10-15 | $1.28 | $1.28 | 65,600 | — | — |
| 2025-10-14 | $1.27 | $1.27 | 55,600 | — | — |
| 2025-10-13 | $1.34 | $1.34 | 123,600 | — | — |
| 2025-10-10 | $1.30 | $1.30 | 166,600 | — | — |
| 2025-10-09 | $1.36 | $1.36 | 1,701,800 | — | — |
| 2025-10-08 | $1.28 | $1.28 | 72,300 | — | — |
| 2025-10-07 | $1.24 | $1.24 | 57,800 | — | — |
| 2025-10-06 | $1.25 | $1.25 | 74,300 | — | — |
| 2025-10-03 | $1.27 | $1.27 | 175,500 | — | — |
| 2025-10-02 | $1.24 | $1.24 | 158,400 | — | — |
| 2025-10-01 | $1.29 | $1.29 | 177,200 | — | — |
| 2025-09-30 | $1.38 | $1.38 | 85,500 | — | — |
| 2025-09-29 | $1.38 | $1.38 | 29,500 | — | — |
| 2025-09-26 | $1.40 | $1.40 | 31,700 | — | — |
| 2025-09-25 | $1.35 | $1.35 | 83,000 | — | — |
| 2025-09-24 | $1.45 | $1.45 | 107,300 | — | — |
| 2025-09-23 | $1.38 | $1.38 | 213,400 | — | — |
| 2025-09-22 | $1.37 | $1.37 | 117,700 | — | — |
| 2025-09-19 | $1.35 | $1.35 | 219,200 | — | — |
| 2025-09-18 | $1.46 | $1.46 | 159,400 | — | — |
| 2025-09-17 | $1.54 | $1.54 | 51,000 | — | — |
| 2025-09-16 | $1.53 | $1.53 | 112,400 | — | — |
| 2025-09-15 | $1.42 | $1.42 | 130,300 | — | — |
| 2025-09-12 | $1.60 | $1.60 | 443,500 | — | — |
| 2025-09-11 | $1.50 | $1.50 | 166,900 | — | — |
| 2025-09-10 | $1.35 | $1.35 | 619,800 | — | — |
| 2025-09-09 | $1.38 | $1.38 | 427,300 | — | — |
| 2025-09-08 | $1.56 | $1.56 | 1,679,500 | — | — |
| 2025-09-05 | $1.56 | $1.56 | 71,870,200 | — | — |
| 2025-09-04 | $0.96 | $0.96 | 800,800 | — | — |
| 2025-09-03 | $1.12 | $1.12 | 56,000 | — | — |
| 2025-09-02 | $1.20 | $1.20 | 46,400 | — | — |
| 2025-08-29 | $1.25 | $1.25 | 24,400 | — | — |
| 2025-08-28 | $1.30 | $1.30 | 17,500 | — | — |
| 2025-08-27 | $1.33 | $1.33 | 12,700 | — | — |
| 2025-08-26 | $1.28 | $1.28 | 11,700 | — | — |
| 2025-08-25 | $1.33 | $1.33 | 29,200 | — | — |
| 2025-08-22 | $1.29 | $1.29 | 20,700 | — | — |
| 2025-08-21 | $1.26 | $1.26 | 19,800 | — | — |
| 2025-08-20 | $1.34 | $1.34 | 23,100 | — | — |
| 2025-08-19 | $1.28 | $1.28 | 18,100 | — | — |
| 2025-08-18 | $1.29 | $1.29 | 36,000 | — | — |
| 2025-08-15 | $1.33 | $1.33 | 42,800 | — | — |
| 2025-08-14 | $1.42 | $1.42 | 114,300 | — | — |
| 2025-08-13 | $1.42 | $1.42 | 980,200 | — | — |
| 2025-08-12 | $1.54 | $1.54 | 50,600 | — | — |
| 2025-08-11 | $1.62 | $1.62 | 26,800 | — | — |
| 2025-08-08 | $1.66 | $1.66 | 105,700 | — | — |
| 2025-08-07 | $1.58 | $1.58 | 29,900 | — | — |
| 2025-08-06 | $1.69 | $1.69 | 58,900 | — | — |
| 2025-08-05 | $1.66 | $1.66 | 26,600 | — | — |
| 2025-08-04 | $1.67 | $1.67 | 91,300 | — | — |
| 2025-08-01 | $1.62 | $1.62 | 66,600 | — | — |
| 2025-07-31 | $1.73 | $1.73 | 51,700 | — | — |
| 2025-07-30 | $1.85 | $1.85 | 26,900 | — | — |
| 2025-07-29 | $1.88 | $1.88 | 64,400 | — | — |
| 2025-07-28 | $1.83 | $1.83 | 23,500 | — | — |
| 2025-07-25 | $1.91 | $1.91 | 99,700 | — | — |
| 2025-07-24 | $1.87 | $1.87 | 80,300 | — | — |
| 2025-07-23 | $1.83 | $1.83 | 93,600 | — | — |
| 2025-07-22 | $1.95 | $1.95 | 82,700 | — | — |
| 2025-07-21 | $1.83 | $1.83 | 151,600 | — | — |
| 2025-07-18 | $1.82 | $1.82 | 65,100 | — | — |
| 2025-07-17 | $1.87 | $1.87 | 1,212,700 | — | — |
| 2025-07-16 | $1.70 | $1.70 | 72,000 | — | — |
| 2025-07-15 | $1.73 | $1.73 | 30,200 | — | — |
| 2025-07-14 | $1.76 | $1.76 | 36,600 | — | — |
| 2025-07-11 | $1.81 | $1.81 | 47,900 | — | — |
| 2025-07-10 | $1.87 | $1.87 | 71,200 | — | — |
| 2025-07-09 | $1.88 | $1.88 | 142,100 | — | — |
| 2025-07-08 | $1.90 | $1.90 | 1,304,300 | — | — |
| 2025-07-07 | $1.67 | $1.67 | 128,800 | — | — |
| 2025-07-03 | $1.72 | $1.72 | 33,300 | — | — |
| 2025-07-02 | $1.75 | $1.75 | 23,200 | — | — |
| 2025-07-01 | $1.76 | $1.76 | 20,200 | — | — |
| 2025-06-30 | $1.73 | $1.73 | 167,800 | — | — |
| 2025-06-27 | $1.81 | $1.81 | 98,100 | — | — |
| 2025-06-26 | $1.88 | $1.88 | 80,400 | — | — |
| 2025-06-25 | $1.92 | $1.92 | 286,800 | — | — |
| 2025-06-24 | $1.69 | $1.69 | 74,000 | — | — |
| 2025-06-23 | $1.57 | $1.57 | 123,400 | — | — |
| 2025-06-20 | $1.60 | $1.60 | 61,000 | — | — |
| 2025-06-18 | $1.81 | $1.81 | 65,600 | — | — |
| 2025-06-17 | $1.84 | $1.84 | 43,800 | — | — |
| 2025-06-16 | $1.91 | $1.91 | 121,700 | — | — |
| 2025-06-13 | $2.10 | $2.10 | 93,500 | — | — |
| 2025-06-12 | $2.30 | $2.30 | 438,600 | — | — |
| 2025-06-11 | $2.34 | $2.34 | 1,268,500 | — | — |
| 2025-06-10 | $2.95 | $2.95 | 77,627,700 | — | — |
| 2025-06-09 | $1.70 | $1.70 | 25,300 | — | — |
| 2025-06-06 | $1.69 | $1.69 | 10,200 | — | — |
| 2025-06-05 | $1.71 | $1.71 | 18,000 | — | — |
| 2025-06-04 | $1.70 | $1.70 | 26,900 | — | — |
| 2025-06-03 | $1.79 | $1.79 | 54,100 | — | — |
| 2025-06-02 | $1.50 | $1.50 | 40,400 | — | — |
| 2025-05-30 | $1.60 | $1.60 | 18,900 | — | — |
| 2025-05-29 | $1.68 | $1.68 | 53,600 | — | — |
| 2025-05-28 | $1.67 | $1.67 | 23,200 | — | — |
| 2025-05-27 | $1.80 | $1.80 | 66,700 | — | — |
| 2025-05-23 | $1.80 | $1.80 | 38,400 | — | — |
| 2025-05-22 | $1.85 | $1.85 | 38,600 | — | — |
| 2025-05-21 | $1.82 | $1.82 | 99,200 | — | — |
| 2025-05-20 | $1.71 | $1.71 | 47,600 | — | — |
| 2025-05-19 | $1.88 | $1.88 | 183,100 | — | — |
| 2025-05-16 | $1.91 | $1.91 | 263,600 | — | — |
| 2025-05-15 | $1.68 | $1.68 | 305,000 | — | — |
| 2025-05-14 | $1.46 | $1.46 | 109,200 | — | — |
| 2025-05-13 | $1.44 | $1.44 | 45,600 | — | — |
| 2025-05-12 | $1.44 | $1.44 | 103,600 | — | — |
| 2025-05-09 | $1.37 | $1.37 | 96,900 | — | — |
| 2025-05-08 | $1.48 | $1.48 | 69,600 | — | — |
| 2025-05-07 | $1.39 | $1.39 | 120,200 | — | — |
| 2025-05-06 | $1.60 | $1.60 | 48,100 | — | — |
| 2025-05-05 | $1.67 | $1.67 | 64,700 | — | — |
| 2025-05-02 | $1.85 | $1.85 | 72,100 | — | — |
| 2025-05-01 | $1.86 | $1.86 | 101,300 | — | — |
| 2025-04-30 | $2.11 | $2.11 | 69,000 | — | — |
| 2025-04-29 | $2.07 | $2.07 | 102,000 | — | — |
| 2025-04-28 | $2.33 | $2.33 | 587,800 | — | — |
| 2025-04-25 | $1.90 | $1.90 | 410,300 | — | — |
| 2025-04-24 | $2.32 | $2.32 | 443,600 | — | — |
| 2025-04-23 | $2.66 | $2.66 | 1,700,900 | — | — |
| 2025-04-22 | $2.88 | $2.88 | 89,799,700 | — | — |
| 2025-04-21 | $0.90 | $0.90 | 1,121,900 | — | — |
| 2025-04-17 | $0.93 | $0.93 | 7,500 | — | — |
| 2025-04-16 | $0.87 | $0.87 | 14,900 | — | — |
| 2025-04-15 | $0.93 | $0.93 | 23,600 | — | — |
| 2025-04-14 | $0.93 | $0.93 | 65,100 | — | — |
| 2025-04-11 | $0.82 | $0.82 | 80,500 | — | — |
| 2025-04-10 | $0.91 | $0.91 | 41,000 | — | — |
| 2025-04-09 | $0.90 | $0.90 | 64,400 | — | — |
| 2025-04-08 | $0.89 | $0.89 | 168,500 | — | — |
| 2025-04-07 | $0.94 | $0.94 | 61,900 | — | — |
| 2025-04-04 | $0.90 | $0.90 | 41,200 | — | — |
| 2025-04-03 | $0.92 | $0.92 | 20,900 | — | — |
| 2025-04-02 | $1.01 | $1.01 | 39,300 | — | — |
| 2025-04-01 | $0.95 | $0.95 | 46,900 | — | — |
| 2025-03-31 | $1.04 | $1.04 | 35,600 | — | — |
| 2025-03-28 | $1.05 | $1.05 | 75,600 | — | — |
| 2025-03-27 | $1.09 | $1.09 | 7,500 | — | — |
| 2025-03-26 | $1.11 | $1.11 | 24,500 | — | — |
| 2025-03-25 | $1.06 | $1.06 | 10,200 | — | — |
| 2025-03-24 | $1.05 | $1.05 | 12,600 | — | — |
| 2025-03-21 | $1.06 | $1.06 | 23,700 | — | — |
| 2025-03-20 | $0.98 | $0.98 | 17,500 | — | — |
| 2025-03-19 | $1.04 | $1.04 | 98,700 | — | — |
| 2025-03-18 | $1.11 | $1.11 | 15,700 | — | — |
| 2025-03-17 | $1.22 | $1.22 | 21,600 | — | — |
| 2025-03-14 | $1.27 | $1.27 | 3,300 | — | — |
| 2025-03-13 | $1.32 | $1.32 | 20,500 | — | — |
| 2025-03-12 | $1.41 | $1.41 | 29,100 | — | — |
| 2025-03-11 | $1.43 | $1.43 | 15,600 | — | — |
| 2025-03-10 | $1.35 | $1.35 | 30,000 | — | — |
| 2025-03-07 | $1.28 | $1.28 | 11,400 | — | — |
| 2025-03-06 | $1.33 | $1.33 | 71,200 | — | — |
| 2025-03-05 | $1.32 | $1.32 | 12,100 | — | — |
| 2025-03-04 | $1.38 | $1.38 | 13,900 | — | — |
| 2025-03-03 | $1.48 | $1.48 | 19,100 | — | — |
| 2025-02-28 | $1.64 | $1.64 | 14,700 | — | — |
| 2025-02-27 | $1.82 | $1.82 | 12,400 | — | — |
| 2025-02-26 | $1.74 | $1.74 | 22,100 | — | — |
| 2025-02-25 | $1.70 | $1.70 | 11,400 | — | — |
| 2025-02-24 | $1.73 | $1.73 | 65,200 | — | — |
| 2025-02-21 | $1.92 | $1.92 | 8,600 | — | — |
| 2025-02-20 | $1.92 | $1.92 | 14,500 | — | — |
| 2025-02-19 | $2.11 | $2.11 | 3,800 | — | — |
| 2025-02-18 | $2.07 | $2.07 | 27,000 | — | — |
| 2025-02-14 | $2.11 | $2.11 | 22,200 | — | — |
| 2025-02-13 | $2.21 | $2.21 | 11,600 | — | — |
| 2025-02-12 | $2.18 | $2.18 | 9,500 | — | — |
| 2025-02-11 | $2.19 | $2.19 | 20,900 | — | — |
| 2025-02-10 | $2.24 | $2.24 | 49,800 | — | — |
| 2025-02-07 | $2.29 | $2.29 | 14,100 | — | — |
| 2025-02-06 | $2.27 | $2.27 | 15,200 | — | — |
| 2025-02-05 | $2.23 | $2.23 | 10,500 | — | — |
| 2025-02-04 | $2.30 | $2.30 | 25,500 | — | — |
| 2025-02-03 | $2.20 | $2.20 | 137,700 | — | — |
| 2025-01-31 | $2.25 | $2.25 | 90,600 | — | — |
| 2025-01-30 | $2.48 | $2.48 | 257,300 | — | — |
| 2025-01-29 | $2.75 | $2.75 | 33,700 | — | — |
| 2025-01-28 | $2.77 | $2.77 | 40,900 | — | — |
| 2025-01-27 | $2.71 | $2.71 | 97,200 | — | — |
| 2025-01-24 | $2.82 | $2.82 | 145,800 | — | — |
| 2025-01-23 | $2.89 | $2.89 | 389,900 | — | — |
| 2025-01-22 | $2.65 | $2.65 | 7,476,400 | — | — |
| 2025-01-21 | $2.10 | $2.10 | 40,500 | — | — |
| 2025-01-17 | $2.19 | $2.19 | 97,300 | — | — |
| 2025-01-16 | $2.15 | $2.15 | 22,000 | — | — |
| 2025-01-15 | $2.06 | $2.06 | 25,600 | — | — |
| 2025-01-14 | $1.96 | $1.96 | 18,000 | — | — |
| 2025-01-13 | $2.02 | $2.02 | 71,000 | — | — |
| 2025-01-10 | $2.38 | $2.38 | 43,100 | — | — |
| 2025-01-08 | $2.43 | $2.43 | 20,800 | — | — |
| 2025-01-07 | $2.30 | $2.30 | 61,800 | — | — |
| 2025-01-06 | $2.30 | $2.30 | 189,400 | — | — |
| 2025-01-03 | $2.46 | $2.46 | 140,300 | — | — |
| 2025-01-02 | $2.38 | $2.38 | 55,700 | — | — |