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
- 2023-06-28 to 2026-09-03
- 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 | $0.95 | $0.95 | 6,900 | — | — |
| 2025-12-30 | $0.95 | $0.95 | 27,900 | — | — |
| 2025-12-29 | $0.96 | $0.96 | 13,200 | — | — |
| 2025-12-26 | $1.00 | $1.00 | 9,900 | — | — |
| 2025-12-24 | $1.00 | $1.00 | 1,900 | — | — |
| 2025-12-23 | $1.00 | $1.00 | 4,600 | — | — |
| 2025-12-22 | $0.99 | $0.99 | 19,200 | — | — |
| 2025-12-19 | $1.00 | $1.00 | 11,100 | — | — |
| 2025-12-18 | $1.01 | $1.01 | 5,900 | — | — |
| 2025-12-17 | $1.00 | $1.00 | 38,000 | — | — |
| 2025-12-16 | $0.94 | $0.94 | 6,300 | — | — |
| 2025-12-15 | $1.00 | $1.00 | 19,100 | — | — |
| 2025-12-12 | $1.01 | $1.01 | 24,000 | — | — |
| 2025-12-11 | $1.01 | $1.01 | 25,900 | — | — |
| 2025-12-10 | $1.05 | $1.05 | 9,500 | — | — |
| 2025-12-09 | $1.02 | $1.02 | 20,300 | — | — |
| 2025-12-08 | $1.08 | $1.08 | 48,400 | — | — |
| 2025-12-05 | $1.00 | $1.00 | 41,300 | — | — |
| 2025-12-04 | $1.02 | $1.02 | 15,400 | — | — |
| 2025-12-03 | $1.02 | $1.02 | 20,900 | — | — |
| 2025-12-02 | $1.00 | $1.00 | 33,600 | — | — |
| 2025-12-01 | $0.99 | $0.99 | 19,700 | — | — |
| 2025-11-28 | $1.05 | $1.05 | 44,300 | — | — |
| 2025-11-26 | $1.07 | $1.07 | 25,200 | — | — |
| 2025-11-25 | $1.09 | $1.09 | 64,100 | — | — |
| 2025-11-24 | $1.18 | $1.18 | 120,900 | — | — |
| 2025-11-21 | $1.03 | $1.03 | 50,800 | — | — |
| 2025-11-20 | $0.89 | $0.89 | 83,500 | — | — |
| 2025-11-19 | $0.86 | $0.86 | 20,200 | — | — |
| 2025-11-18 | $0.92 | $0.92 | 66,800 | — | — |
| 2025-11-17 | $0.95 | $0.95 | 94,300 | — | — |
| 2025-11-14 | $1.05 | $1.05 | 45,200 | — | — |
| 2025-11-13 | $1.01 | $1.01 | 68,200 | — | — |
| 2025-11-12 | $1.09 | $1.09 | 39,600 | — | — |
| 2025-11-11 | $1.11 | $1.11 | 38,400 | — | — |
| 2025-11-10 | $1.12 | $1.12 | 65,300 | — | — |
| 2025-11-07 | $1.10 | $1.10 | 15,400 | — | — |
| 2025-11-06 | $1.13 | $1.13 | 40,700 | — | — |
| 2025-11-05 | $1.13 | $1.13 | 66,400 | — | — |
| 2025-11-04 | $1.13 | $1.13 | 52,400 | — | — |
| 2025-11-03 | $1.16 | $1.16 | 91,400 | — | — |
| 2025-10-31 | $1.24 | $1.24 | 37,800 | — | — |
| 2025-10-30 | $1.23 | $1.23 | 38,700 | — | — |
| 2025-10-29 | $1.27 | $1.27 | 35,400 | — | — |
| 2025-10-28 | $1.28 | $1.28 | 36,300 | — | — |
| 2025-10-27 | $1.35 | $1.35 | 80,600 | — | — |
| 2025-10-24 | $1.29 | $1.29 | 25,200 | — | — |
| 2025-10-23 | $1.32 | $1.32 | 18,600 | — | — |
| 2025-10-22 | $1.31 | $1.31 | 81,300 | — | — |
| 2025-10-21 | $1.31 | $1.31 | 34,700 | — | — |
| 2025-10-20 | $1.32 | $1.32 | 17,800 | — | — |
| 2025-10-17 | $1.30 | $1.30 | 19,400 | — | — |
| 2025-10-16 | $1.32 | $1.32 | 65,400 | — | — |
| 2025-10-15 | $1.29 | $1.29 | 53,700 | — | — |
| 2025-10-14 | $1.30 | $1.30 | 36,600 | — | — |
| 2025-10-13 | $1.34 | $1.34 | 43,600 | — | — |
| 2025-10-10 | $1.30 | $1.30 | 93,500 | — | — |
| 2025-10-09 | $1.41 | $1.41 | 68,200 | — | — |
| 2025-10-08 | $1.40 | $1.40 | 84,100 | — | — |
| 2025-10-07 | $1.41 | $1.41 | 50,200 | — | — |
| 2025-10-06 | $1.45 | $1.45 | 77,400 | — | — |
| 2025-10-03 | $1.40 | $1.40 | 36,500 | — | — |
| 2025-10-02 | $1.40 | $1.40 | 54,900 | — | — |
| 2025-10-01 | $1.39 | $1.39 | 40,900 | — | — |
| 2025-09-30 | $1.44 | $1.44 | 47,900 | — | — |
| 2025-09-29 | $1.40 | $1.40 | 70,300 | — | — |
| 2025-09-26 | $1.44 | $1.44 | 122,200 | — | — |
| 2025-09-25 | $1.32 | $1.32 | 90,800 | — | — |
| 2025-09-24 | $1.45 | $1.45 | 156,300 | — | — |
| 2025-09-23 | $1.50 | $1.50 | 59,500 | — | — |
| 2025-09-22 | $1.52 | $1.52 | 155,200 | — | — |
| 2025-09-19 | $1.44 | $1.44 | 140,700 | — | — |
| 2025-09-18 | $1.37 | $1.37 | 108,900 | — | — |
| 2025-09-17 | $1.44 | $1.44 | 127,300 | — | — |
| 2025-09-16 | $1.46 | $1.46 | 264,600 | — | — |
| 2025-09-15 | $1.40 | $1.40 | 284,300 | — | — |
| 2025-09-12 | $1.67 | $1.67 | 188,700 | — | — |
| 2025-09-11 | $1.80 | $1.80 | 226,600 | — | — |
| 2025-09-10 | $1.86 | $1.86 | 707,500 | — | — |
| 2025-09-09 | $2.29 | $2.29 | 22,504,000 | — | — |
| 2025-09-08 | $1.73 | $1.73 | 583,200 | — | — |
| 2025-09-05 | $1.92 | $1.92 | 705,200 | — | — |
| 2025-09-04 | $2.03 | $2.03 | 695,200 | — | — |
| 2025-09-03 | $1.97 | $1.97 | 536,400 | — | — |
| 2025-09-02 | $2.13 | $2.13 | 2,278,700 | — | — |
| 2025-08-29 | $1.90 | $1.90 | 157,749,800 | — | — |
| 2025-08-28 | $1.13 | $1.13 | 49,500 | — | — |
| 2025-08-27 | $1.12 | $1.12 | 50,800 | — | — |
| 2025-08-26 | $1.16 | $1.16 | 46,000 | — | — |
| 2025-08-25 | $1.09 | $1.09 | 145,200 | — | — |
| 2025-08-22 | $1.14 | $1.14 | 62,100 | — | — |
| 2025-08-21 | $1.17 | $1.17 | 111,100 | — | — |
| 2025-08-20 | $1.09 | $1.09 | 63,700 | — | — |
| 2025-08-19 | $1.12 | $1.12 | 135,500 | — | — |
| 2025-08-18 | $1.22 | $1.22 | 111,200 | — | — |
| 2025-08-15 | $1.23 | $1.23 | 152,200 | — | — |
| 2025-08-14 | $1.29 | $1.29 | 111,100 | — | — |
| 2025-08-13 | $1.31 | $1.31 | 265,600 | — | — |
| 2025-08-12 | $1.55 | $1.55 | 565,700 | — | — |
| 2025-08-11 | $1.89 | $1.89 | 30,405,700 | — | — |
| 2025-08-08 | $1.29 | $1.29 | 4,053,500 | — | — |
| 2025-08-07 | $1.30 | $1.30 | 33,300 | — | — |
| 2025-08-06 | $1.32 | $1.32 | 28,300 | — | — |
| 2025-08-05 | $1.37 | $1.37 | 27,900 | — | — |
| 2025-08-04 | $1.44 | $1.44 | 32,200 | — | — |
| 2025-08-01 | $1.48 | $1.48 | 44,500 | — | — |
| 2025-07-31 | $1.49 | $1.49 | 28,600 | — | — |
| 2025-07-30 | $1.50 | $1.50 | 44,900 | — | — |
| 2025-07-29 | $1.57 | $1.57 | 48,200 | — | — |
| 2025-07-28 | $1.56 | $1.56 | 48,200 | — | — |
| 2025-07-25 | $1.49 | $1.49 | 31,900 | — | — |
| 2025-07-24 | $1.46 | $1.46 | 30,700 | — | — |
| 2025-07-23 | $1.46 | $1.46 | 32,700 | — | — |
| 2025-07-22 | $1.44 | $1.44 | 7,400 | — | — |
| 2025-07-21 | $1.48 | $1.48 | 22,800 | — | — |
| 2025-07-18 | $1.44 | $1.44 | 21,700 | — | — |
| 2025-07-17 | $1.44 | $1.44 | 81,300 | — | — |
| 2025-07-16 | $1.59 | $1.59 | 40,200 | — | — |
| 2025-07-15 | $1.57 | $1.57 | 2,600 | — | — |
| 2025-07-14 | $1.78 | $1.78 | 6,600 | — | — |
| 2025-07-11 | $1.74 | $1.74 | 0 | — | — |
| 2025-07-10 | $1.74 | $1.74 | 12,600 | — | — |
| 2025-07-09 | $1.70 | $1.69 | 14,000 | — | — |
| 2025-07-08 | $1.58 | $1.58 | 6,200 | — | — |
| 2025-07-07 | $1.57 | $1.57 | 9,400 | — | — |
| 2025-07-03 | $1.65 | $1.65 | 12,300 | — | — |
| 2025-07-02 | $1.60 | $1.60 | 2,000 | — | — |
| 2025-07-01 | $1.60 | $1.60 | 3,100 | — | — |
| 2025-06-30 | $1.62 | $1.62 | 8,600 | — | — |
| 2025-06-27 | $1.63 | $1.63 | 1,000 | — | — |
| 2025-06-26 | $1.60 | $1.60 | 5,100 | — | — |
| 2025-06-25 | $1.71 | $1.71 | 1,500 | — | — |
| 2025-06-24 | $1.61 | $1.61 | 3,600 | — | — |
| 2025-06-23 | $1.63 | $1.63 | 2,300 | — | — |
| 2025-06-20 | $1.55 | $1.55 | 9,800 | — | — |
| 2025-06-18 | $1.66 | $1.66 | 46,500 | — | — |
| 2025-06-17 | $1.70 | $1.70 | 9,900 | — | — |
| 2025-06-16 | $1.73 | $1.73 | 32,700 | — | — |
| 2025-06-13 | $1.60 | $1.60 | 11,900 | — | — |
| 2025-06-12 | $1.64 | $1.64 | 3,800 | — | — |
| 2025-06-11 | $1.60 | $1.60 | 39,900 | — | — |
| 2025-06-10 | $1.76 | $1.76 | 5,700 | — | — |
| 2025-06-09 | $1.87 | $1.87 | 75,500 | — | — |
| 2025-06-06 | $1.52 | $1.52 | 7,300 | — | — |
| 2025-06-05 | $1.65 | $1.65 | 8,800 | — | — |
| 2025-06-04 | $1.76 | $1.76 | 13,300 | — | — |
| 2025-06-03 | $1.60 | $1.60 | 28,800 | — | — |
| 2025-06-02 | $1.65 | $1.65 | 61,000 | — | — |
| 2025-05-30 | $1.69 | $1.69 | 93,300 | — | — |
| 2025-05-29 | $1.50 | $1.50 | 8,100 | — | — |
| 2025-05-28 | $1.43 | $1.43 | 5,600 | — | — |
| 2025-05-27 | $1.39 | $1.39 | 5,900 | — | — |
| 2025-05-23 | $1.29 | $1.29 | 8,100 | — | — |
| 2025-05-22 | $1.44 | $1.44 | 6,400 | — | — |
| 2025-05-21 | $1.41 | $1.41 | 2,200 | — | — |
| 2025-05-20 | $1.43 | $1.43 | 3,100 | — | — |
| 2025-05-19 | $1.30 | $1.30 | 20,600 | — | — |
| 2025-05-16 | $1.28 | $1.28 | 4,600 | — | — |
| 2025-05-15 | $1.37 | $1.37 | 5,700 | — | — |
| 2025-05-14 | $1.39 | $1.39 | 3,300 | — | — |
| 2025-05-13 | $1.29 | $1.29 | 9,100 | — | — |
| 2025-05-12 | $1.40 | $1.40 | 41,900 | — | — |
| 2025-05-09 | $1.48 | $1.48 | 25,800 | — | — |
| 2025-05-08 | $1.35 | $1.35 | 51,100 | — | — |
| 2025-05-07 | $1.27 | $1.27 | 2,900 | — | — |
| 2025-05-06 | $1.26 | $1.26 | 21,300 | — | — |
| 2025-05-05 | $1.30 | $1.30 | 14,100 | — | — |
| 2025-05-02 | $1.38 | $1.38 | 35,400 | — | — |
| 2025-05-01 | $1.38 | $1.38 | 56,900 | — | — |
| 2025-04-30 | $1.29 | $1.29 | 35,600 | — | — |
| 2025-04-29 | $1.25 | $1.25 | 51,400 | — | — |
| 2025-04-28 | $1.27 | $1.27 | 24,900 | — | — |
| 2025-04-25 | $1.22 | $1.22 | 22,700 | — | — |
| 2025-04-24 | $1.22 | $1.22 | 37,300 | — | — |
| 2025-04-23 | $1.30 | $1.30 | 23,500 | — | — |
| 2025-04-22 | $1.26 | $1.26 | 102,100 | — | — |
| 2025-04-21 | $1.26 | $1.26 | 25,800 | — | — |
| 2025-04-17 | $1.19 | $1.19 | 95,000 | — | — |
| 2025-04-16 | $1.20 | $1.20 | 406,400 | — | — |
| 2025-04-15 | $1.32 | $1.32 | 1,990,400 | — | — |
| 2025-04-14 | $1.32 | $1.32 | 1,707,100 | — | — |
| 2025-04-11 | $1.10 | $1.10 | 193,600 | — | — |
| 2025-04-10 | $1.20 | $1.20 | 185,900 | — | — |
| 2025-04-09 | $1.58 | $1.58 | 159,000 | — | — |
| 2025-04-08 | $1.52 | $1.52 | 27,700 | — | — |
| 2025-04-07 | $1.73 | $1.73 | 59,100 | — | — |
| 2025-04-04 | $1.64 | $1.64 | 75,300 | — | — |
| 2025-04-03 | $1.58 | $1.58 | 104,200 | — | — |
| 2025-04-02 | $1.72 | $1.72 | 53,100 | — | — |
| 2025-04-01 | $1.79 | $1.79 | 304,500 | — | — |
| 2025-03-31 | $1.83 | $1.83 | 29,500 | — | — |
| 2025-03-28 | $1.67 | $1.67 | 8,000 | — | — |
| 2025-03-27 | $1.83 | $1.83 | 15,300 | — | — |
| 2025-03-26 | $1.84 | $1.84 | 155,700 | — | — |
| 2025-03-25 | $1.60 | $1.60 | 4,600 | — | — |
| 2025-03-24 | $1.69 | $1.69 | 11,600 | — | — |
| 2025-03-21 | $1.56 | $1.56 | 18,900 | — | — |
| 2025-03-20 | $1.63 | $1.63 | 8,000 | — | — |
| 2025-03-19 | $1.63 | $1.63 | 31,700 | — | — |
| 2025-03-18 | $1.53 | $1.53 | 68,200 | — | — |
| 2025-03-17 | $1.39 | $1.39 | 34,700 | — | — |
| 2025-03-14 | $1.37 | $1.37 | 101,000 | — | — |
| 2025-03-13 | $1.45 | $1.45 | 457,000 | — | — |
| 2025-03-12 | $1.55 | $1.55 | 49,900 | — | — |
| 2025-03-11 | $1.46 | $1.46 | 4,140,800 | — | — |
| 2025-03-10 | $1.69 | $1.69 | 32,900 | — | — |
| 2025-03-07 | $1.78 | $1.78 | 9,400 | — | — |
| 2025-03-06 | $1.70 | $1.70 | 18,500 | — | — |
| 2025-03-05 | $1.77 | $1.77 | 4,500 | — | — |
| 2025-03-04 | $1.80 | $1.80 | 60,200 | — | — |
| 2025-03-03 | $1.87 | $1.87 | 19,000 | — | — |
| 2025-02-28 | $1.98 | $1.98 | 27,600 | — | — |
| 2025-02-27 | $1.89 | $1.89 | 58,300 | — | — |
| 2025-02-26 | $1.93 | $1.93 | 13,300 | — | — |
| 2025-02-25 | $1.87 | $1.87 | 38,300 | — | — |
| 2025-02-24 | $1.91 | $1.91 | 129,700 | — | — |
| 2025-02-21 | $1.98 | $1.98 | 33,300 | — | — |
| 2025-02-20 | $2.05 | $2.05 | 51,400 | — | — |
| 2025-02-19 | $2.18 | $2.18 | 97,400 | — | — |
| 2025-02-18 | $2.08 | $2.08 | 134,400 | — | — |
| 2025-02-14 | $2.12 | $2.12 | 484,900 | — | — |
| 2025-02-13 | $1.72 | $1.72 | 641,800 | — | — |
| 2025-02-12 | $1.74 | $1.74 | 68,800 | — | — |
| 2025-02-11 | $1.69 | $1.69 | 101,300 | — | — |
| 2025-02-10 | $1.46 | $1.46 | 39,000 | — | — |
| 2025-02-07 | $1.30 | $1.30 | 107,100 | — | — |
| 2025-02-06 | $1.46 | $1.46 | 145,700 | — | — |
| 2025-02-05 | $1.69 | $1.69 | 219,400 | — | — |
| 2025-02-04 | $1.60 | $1.60 | 207,700 | — | — |
| 2025-02-03 | $1.38 | $1.38 | 400,500 | — | — |
| 2025-01-31 | $1.70 | $1.70 | 83,500 | — | — |
| 2025-01-30 | $1.81 | $1.81 | 436,200 | — | — |
| 2025-01-29 | $1.92 | $1.92 | 778,300 | — | — |
| 2025-01-28 | $2.19 | $2.19 | 324,300 | — | — |
| 2025-01-27 | $2.83 | $2.83 | 1,299,200 | — | — |
| 2025-01-24 | $2.91 | $2.91 | 902,800 | — | — |
| 2025-01-23 | $8.54 | $8.54 | 20,500 | — | — |
| 2025-01-22 | $11.14 | $11.14 | 40,700 | — | — |
| 2025-01-21 | $15.99 | $15.99 | 30,000 | — | — |
| 2025-01-17 | $12.70 | $12.70 | 3,600 | — | — |
| 2025-01-16 | $12.33 | $12.33 | 12,000 | — | — |
| 2025-01-15 | $11.28 | $11.28 | 1,500 | — | — |
| 2025-01-14 | $11.28 | $11.28 | 1,100 | — | — |
| 2025-01-13 | $11.29 | $11.29 | 3,300 | — | — |
| 2025-01-10 | $11.14 | $11.14 | 53,200 | — | — |
| 2025-01-08 | $11.26 | $11.26 | 200 | — | — |
| 2025-01-07 | $11.23 | $11.23 | 49,900 | — | — |
| 2025-01-06 | $11.27 | $11.27 | 0 | — | — |
| 2025-01-03 | $11.27 | $11.27 | 245,100 | — | — |
| 2025-01-02 | $11.27 | $11.27 | 10,000 | — | — |