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
- 2024-12-03 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 | $1.02 | $1.02 | 283,100 | — | — |
| 2025-12-30 | $1.08 | $1.08 | 118,500 | — | — |
| 2025-12-29 | $1.11 | $1.11 | 89,200 | — | — |
| 2025-12-26 | $1.14 | $1.14 | 72,400 | — | — |
| 2025-12-24 | $1.10 | $1.10 | 16,800 | — | — |
| 2025-12-23 | $1.07 | $1.07 | 61,900 | — | — |
| 2025-12-22 | $1.10 | $1.10 | 355,200 | — | — |
| 2025-12-19 | $1.10 | $1.10 | 60,400 | — | — |
| 2025-12-18 | $1.12 | $1.12 | 27,700 | — | — |
| 2025-12-17 | $1.13 | $1.13 | 52,100 | — | — |
| 2025-12-16 | $1.15 | $1.15 | 48,100 | — | — |
| 2025-12-15 | $1.08 | $1.08 | 38,500 | — | — |
| 2025-12-12 | $1.12 | $1.12 | 42,200 | — | — |
| 2025-12-11 | $1.18 | $1.18 | 106,400 | — | — |
| 2025-12-10 | $1.13 | $1.13 | 40,500 | — | — |
| 2025-12-09 | $1.13 | $1.13 | 39,600 | — | — |
| 2025-12-08 | $1.14 | $1.14 | 36,900 | — | — |
| 2025-12-05 | $1.14 | $1.14 | 36,900 | — | — |
| 2025-12-04 | $1.22 | $1.22 | 30,500 | — | — |
| 2025-12-03 | $1.21 | $1.21 | 45,200 | — | — |
| 2025-12-02 | $1.18 | $1.18 | 15,800 | — | — |
| 2025-12-01 | $1.20 | $1.20 | 25,400 | — | — |
| 2025-11-28 | $1.23 | $1.23 | 13,500 | — | — |
| 2025-11-26 | $1.21 | $1.21 | 25,500 | — | — |
| 2025-11-25 | $1.18 | $1.18 | 29,300 | — | — |
| 2025-11-24 | $1.17 | $1.17 | 52,200 | — | — |
| 2025-11-21 | $1.18 | $1.18 | 64,800 | — | — |
| 2025-11-20 | $1.23 | $1.23 | 74,900 | — | — |
| 2025-11-19 | $1.30 | $1.30 | 46,100 | — | — |
| 2025-11-18 | $1.25 | $1.25 | 55,400 | — | — |
| 2025-11-17 | $1.27 | $1.27 | 44,200 | — | — |
| 2025-11-14 | $1.34 | $1.34 | 49,400 | — | — |
| 2025-11-13 | $1.31 | $1.31 | 27,300 | — | — |
| 2025-11-12 | $1.38 | $1.38 | 62,900 | — | — |
| 2025-11-11 | $1.33 | $1.33 | 48,000 | — | — |
| 2025-11-10 | $1.37 | $1.37 | 87,300 | — | — |
| 2025-11-07 | $1.33 | $1.33 | 90,500 | — | — |
| 2025-11-06 | $1.36 | $1.36 | 69,200 | — | — |
| 2025-11-05 | $1.36 | $1.36 | 554,400 | — | — |
| 2025-11-04 | $1.25 | $1.25 | 77,800 | — | — |
| 2025-11-03 | $1.32 | $1.32 | 123,300 | — | — |
| 2025-10-31 | $1.43 | $1.43 | 96,900 | — | — |
| 2025-10-30 | $1.38 | $1.38 | 122,600 | — | — |
| 2025-10-29 | $1.43 | $1.43 | 464,300 | — | — |
| 2025-10-28 | $1.70 | $1.70 | 182,500 | — | — |
| 2025-10-27 | $1.70 | $1.70 | 325,400 | — | — |
| 2025-10-24 | $1.53 | $1.53 | 195,300 | — | — |
| 2025-10-23 | $1.48 | $1.48 | 74,700 | — | — |
| 2025-10-22 | $1.49 | $1.49 | 141,700 | — | — |
| 2025-10-21 | $1.62 | $1.62 | 84,200 | — | — |
| 2025-10-20 | $1.58 | $1.58 | 143,100 | — | — |
| 2025-10-17 | $1.59 | $1.59 | 88,200 | — | — |
| 2025-10-16 | $1.63 | $1.63 | 269,800 | — | — |
| 2025-10-15 | $1.52 | $1.52 | 49,400 | — | — |
| 2025-10-14 | $1.51 | $1.51 | 89,700 | — | — |
| 2025-10-13 | $1.45 | $1.45 | 85,000 | — | — |
| 2025-10-10 | $1.53 | $1.53 | 75,900 | — | — |
| 2025-10-09 | $1.61 | $1.61 | 90,100 | — | — |
| 2025-10-08 | $1.59 | $1.59 | 135,800 | — | — |
| 2025-10-07 | $1.55 | $1.55 | 93,500 | — | — |
| 2025-10-06 | $1.54 | $1.54 | 97,700 | — | — |
| 2025-10-03 | $1.63 | $1.63 | 127,700 | — | — |
| 2025-10-02 | $1.72 | $1.72 | 60,100 | — | — |
| 2025-10-01 | $1.70 | $1.70 | 79,200 | — | — |
| 2025-09-30 | $1.76 | $1.76 | 246,700 | — | — |
| 2025-09-29 | $1.80 | $1.80 | 342,900 | — | — |
| 2025-09-26 | $1.59 | $1.59 | 486,800 | — | — |
| 2025-09-25 | $1.40 | $1.40 | 51,200 | — | — |
| 2025-09-24 | $1.40 | $1.40 | 69,000 | — | — |
| 2025-09-23 | $1.35 | $1.35 | 165,600 | — | — |
| 2025-09-22 | $1.32 | $1.32 | 131,400 | — | — |
| 2025-09-19 | $1.43 | $1.43 | 439,200 | — | — |
| 2025-09-18 | $1.43 | $1.43 | 134,000 | — | — |
| 2025-09-17 | $1.49 | $1.49 | 93,700 | — | — |
| 2025-09-16 | $1.50 | $1.50 | 135,900 | — | — |
| 2025-09-15 | $1.60 | $1.60 | 80,900 | — | — |
| 2025-09-12 | $1.52 | $1.52 | 114,900 | — | — |
| 2025-09-11 | $1.56 | $1.56 | 323,600 | — | — |
| 2025-09-10 | $1.44 | $1.44 | 107,000 | — | — |
| 2025-09-09 | $1.39 | $1.39 | 96,300 | — | — |
| 2025-09-08 | $1.28 | $1.28 | 77,700 | — | — |
| 2025-09-05 | $1.23 | $1.23 | 42,800 | — | — |
| 2025-09-04 | $1.25 | $1.25 | 53,800 | — | — |
| 2025-09-03 | $1.24 | $1.24 | 77,300 | — | — |
| 2025-09-02 | $1.36 | $1.36 | 135,500 | — | — |
| 2025-08-29 | $1.47 | $1.47 | 47,900 | — | — |
| 2025-08-28 | $1.46 | $1.46 | 84,600 | — | — |
| 2025-08-27 | $1.49 | $1.49 | 83,200 | — | — |
| 2025-08-26 | $1.48 | $1.48 | 173,400 | — | — |
| 2025-08-25 | $1.44 | $1.44 | 159,300 | — | — |
| 2025-08-22 | $1.52 | $1.52 | 152,600 | — | — |
| 2025-08-21 | $1.48 | $1.48 | 218,100 | — | — |
| 2025-08-20 | $1.60 | $1.60 | 481,900 | — | — |
| 2025-08-19 | $1.29 | $1.29 | 73,100 | — | — |
| 2025-08-18 | $1.24 | $1.24 | 94,200 | — | — |
| 2025-08-15 | $1.29 | $1.29 | 151,900 | — | — |
| 2025-08-14 | $1.34 | $1.34 | 603,400 | — | — |
| 2025-08-13 | $1.24 | $1.24 | 176,600 | — | — |
| 2025-08-12 | $1.11 | $1.11 | 285,400 | — | — |
| 2025-08-11 | $1.15 | $1.15 | 154,200 | — | — |
| 2025-08-08 | $1.21 | $1.21 | 117,600 | — | — |
| 2025-08-07 | $1.28 | $1.28 | 82,900 | — | — |
| 2025-08-06 | $1.22 | $1.22 | 268,300 | — | — |
| 2025-08-05 | $1.38 | $1.38 | 95,800 | — | — |
| 2025-08-04 | $1.50 | $1.50 | 112,200 | — | — |
| 2025-08-01 | $1.36 | $1.36 | 93,000 | — | — |
| 2025-07-31 | $1.40 | $1.40 | 92,600 | — | — |
| 2025-07-30 | $1.42 | $1.42 | 128,800 | — | — |
| 2025-07-29 | $1.41 | $1.41 | 280,100 | — | — |
| 2025-07-28 | $1.58 | $1.58 | 114,500 | — | — |
| 2025-07-25 | $1.62 | $1.62 | 105,000 | — | — |
| 2025-07-24 | $1.67 | $1.67 | 118,200 | — | — |
| 2025-07-23 | $1.73 | $1.73 | 93,300 | — | — |
| 2025-07-22 | $1.69 | $1.69 | 143,600 | — | — |
| 2025-07-21 | $1.77 | $1.77 | 408,800 | — | — |
| 2025-07-18 | $1.62 | $1.62 | 547,400 | — | — |
| 2025-07-17 | $1.72 | $1.72 | 779,600 | — | — |
| 2025-07-16 | $2.18 | $2.18 | 922,500 | — | — |
| 2025-07-15 | $2.97 | $2.97 | 712,100 | — | — |
| 2025-07-14 | $2.81 | $2.81 | 886,400 | — | — |
| 2025-07-11 | $2.29 | $2.29 | 1,731,300 | — | — |
| 2025-07-10 | $1.91 | $1.91 | 687,400 | — | — |
| 2025-07-09 | $1.61 | $1.61 | 251,800 | — | — |
| 2025-07-08 | $1.47 | $1.47 | 309,500 | — | — |
| 2025-07-07 | $1.47 | $1.47 | 483,000 | — | — |
| 2025-07-03 | $1.65 | $1.65 | 4,934,400 | — | — |
| 2025-07-02 | $1.19 | $1.19 | 1,118,300 | — | — |
| 2025-07-01 | $1.01 | $1.01 | 52,500 | — | — |
| 2025-06-30 | $1.02 | $1.02 | 239,200 | — | — |
| 2025-06-27 | $1.05 | $1.05 | 297,300 | — | — |
| 2025-06-26 | $1.08 | $1.08 | 108,800 | — | — |
| 2025-06-25 | $1.12 | $1.12 | 65,200 | — | — |
| 2025-06-24 | $1.13 | $1.13 | 222,900 | — | — |
| 2025-06-23 | $1.20 | $1.20 | 197,700 | — | — |
| 2025-06-20 | $1.11 | $1.11 | 198,600 | — | — |
| 2025-06-18 | $1.24 | $1.24 | 929,500 | — | — |
| 2025-06-17 | $0.94 | $0.94 | 146,200 | — | — |
| 2025-06-16 | $0.94 | $0.94 | 325,000 | — | — |
| 2025-06-13 | $1.13 | $1.13 | 554,800 | — | — |
| 2025-06-12 | $1.12 | $1.12 | 1,673,700 | — | — |
| 2025-06-11 | $1.99 | $1.99 | 9,062,400 | — | — |
| 2025-06-10 | $0.97 | $0.97 | 188,500 | — | — |
| 2025-06-09 | $0.90 | $0.90 | 256,200 | — | — |
| 2025-06-06 | $0.78 | $0.78 | 101,400 | — | — |
| 2025-06-05 | $0.83 | $0.83 | 115,000 | — | — |
| 2025-06-04 | $0.82 | $0.82 | 82,900 | — | — |
| 2025-06-03 | $0.85 | $0.85 | 62,500 | — | — |
| 2025-06-02 | $0.82 | $0.82 | 95,400 | — | — |
| 2025-05-30 | $0.78 | $0.78 | 88,500 | — | — |
| 2025-05-29 | $0.84 | $0.84 | 271,300 | — | — |
| 2025-05-28 | $0.82 | $0.82 | 846,000 | — | — |
| 2025-05-27 | $0.62 | $0.62 | 107,200 | — | — |
| 2025-05-23 | $0.62 | $0.62 | 46,500 | — | — |
| 2025-05-22 | $0.57 | $0.57 | 42,400 | — | — |
| 2025-05-21 | $0.55 | $0.55 | 29,400 | — | — |
| 2025-05-20 | $0.56 | $0.56 | 75,500 | — | — |
| 2025-05-19 | $0.56 | $0.56 | 89,900 | — | — |
| 2025-05-16 | $0.59 | $0.59 | 75,600 | — | — |
| 2025-05-15 | $0.60 | $0.60 | 26,600 | — | — |
| 2025-05-14 | $0.61 | $0.61 | 39,100 | — | — |
| 2025-05-13 | $0.65 | $0.65 | 36,600 | — | — |
| 2025-05-12 | $0.64 | $0.64 | 33,400 | — | — |
| 2025-05-09 | $0.62 | $0.62 | 27,700 | — | — |
| 2025-05-08 | $0.63 | $0.63 | 34,600 | — | — |
| 2025-05-07 | $0.60 | $0.60 | 38,600 | — | — |
| 2025-05-06 | $0.61 | $0.61 | 33,700 | — | — |
| 2025-05-05 | $0.62 | $0.62 | 15,900 | — | — |
| 2025-05-02 | $0.64 | $0.64 | 32,600 | — | — |
| 2025-05-01 | $0.63 | $0.63 | 19,100 | — | — |
| 2025-04-30 | $0.65 | $0.65 | 36,900 | — | — |
| 2025-04-29 | $0.64 | $0.64 | 19,100 | — | — |
| 2025-04-28 | $0.67 | $0.67 | 29,800 | — | — |
| 2025-04-25 | $0.67 | $0.67 | 58,200 | — | — |
| 2025-04-24 | $0.66 | $0.66 | 39,200 | — | — |
| 2025-04-23 | $0.65 | $0.65 | 25,400 | — | — |
| 2025-04-22 | $0.64 | $0.64 | 37,900 | — | — |
| 2025-04-21 | $0.62 | $0.62 | 25,400 | — | — |
| 2025-04-17 | $0.62 | $0.62 | 99,800 | — | — |
| 2025-04-16 | $0.71 | $0.71 | 1,253,400 | — | — |
| 2025-04-15 | $0.58 | $0.58 | 67,500 | — | — |
| 2025-04-14 | $0.55 | $0.55 | 109,400 | — | — |
| 2025-04-11 | $0.53 | $0.53 | 37,700 | — | — |
| 2025-04-10 | $0.55 | $0.55 | 58,600 | — | — |
| 2025-04-09 | $0.56 | $0.56 | 149,900 | — | — |
| 2025-04-08 | $0.58 | $0.58 | 18,300 | — | — |
| 2025-04-07 | $0.55 | $0.55 | 60,500 | — | — |
| 2025-04-04 | $0.59 | $0.59 | 94,500 | — | — |
| 2025-04-03 | $0.63 | $0.63 | 32,100 | — | — |
| 2025-04-02 | $0.64 | $0.64 | 90,300 | — | — |
| 2025-04-01 | $0.63 | $0.63 | 41,500 | — | — |
| 2025-03-31 | $0.61 | $0.61 | 214,600 | — | — |
| 2025-03-28 | $0.70 | $0.70 | 62,800 | — | — |
| 2025-03-27 | $0.74 | $0.74 | 84,300 | — | — |
| 2025-03-26 | $0.75 | $0.75 | 106,200 | — | — |
| 2025-03-25 | $0.73 | $0.73 | 42,000 | — | — |
| 2025-03-24 | $0.75 | $0.75 | 99,200 | — | — |
| 2025-03-21 | $0.76 | $0.76 | 210,100 | — | — |
| 2025-03-20 | $0.78 | $0.78 | 577,300 | — | — |
| 2025-03-19 | $0.62 | $0.62 | 36,000 | — | — |
| 2025-03-18 | $0.64 | $0.64 | 39,100 | — | — |
| 2025-03-17 | $0.64 | $0.64 | 54,600 | — | — |
| 2025-03-14 | $0.61 | $0.61 | 26,900 | — | — |
| 2025-03-13 | $0.61 | $0.61 | 117,200 | — | — |
| 2025-03-12 | $0.59 | $0.59 | 107,600 | — | — |
| 2025-03-11 | $0.63 | $0.63 | 77,700 | — | — |
| 2025-03-10 | $0.67 | $0.67 | 122,700 | — | — |
| 2025-03-07 | $0.67 | $0.67 | 89,000 | — | — |
| 2025-03-06 | $0.66 | $0.66 | 117,900 | — | — |
| 2025-03-05 | $0.64 | $0.64 | 79,200 | — | — |
| 2025-03-04 | $0.62 | $0.62 | 202,000 | — | — |
| 2025-03-03 | $0.58 | $0.58 | 309,300 | — | — |
| 2025-02-28 | $0.65 | $0.65 | 176,100 | — | — |
| 2025-02-27 | $0.67 | $0.67 | 99,800 | — | — |
| 2025-02-26 | $0.70 | $0.70 | 118,700 | — | — |
| 2025-02-25 | $0.69 | $0.69 | 326,400 | — | — |
| 2025-02-24 | $0.77 | $0.77 | 167,800 | — | — |
| 2025-02-21 | $0.84 | $0.84 | 93,700 | — | — |
| 2025-02-20 | $0.84 | $0.84 | 100,500 | — | — |
| 2025-02-19 | $0.86 | $0.86 | 198,500 | — | — |
| 2025-02-18 | $0.84 | $0.84 | 93,400 | — | — |
| 2025-02-14 | $0.83 | $0.83 | 264,400 | — | — |
| 2025-02-13 | $0.85 | $0.85 | 273,200 | — | — |
| 2025-02-12 | $0.88 | $0.88 | 146,500 | — | — |
| 2025-02-11 | $0.91 | $0.91 | 109,700 | — | — |
| 2025-02-10 | $0.90 | $0.90 | 444,900 | — | — |
| 2025-02-07 | $0.87 | $0.87 | 652,200 | — | — |
| 2025-02-06 | $1.02 | $1.02 | 303,400 | — | — |
| 2025-02-05 | $1.02 | $1.02 | 514,800 | — | — |
| 2025-02-04 | $1.08 | $1.08 | 763,100 | — | — |
| 2025-02-03 | $0.97 | $0.97 | 716,700 | — | — |
| 2025-01-31 | $1.03 | $1.03 | 868,400 | — | — |
| 2025-01-30 | $1.12 | $1.12 | 1,347,000 | — | — |
| 2025-01-29 | $1.22 | $1.22 | 518,000 | — | — |
| 2025-01-28 | $1.32 | $1.32 | 558,300 | — | — |
| 2025-01-27 | $1.20 | $1.20 | 1,131,900 | — | — |
| 2025-01-24 | $1.41 | $1.41 | 2,942,200 | — | — |
| 2025-01-23 | $1.45 | $1.45 | 11,107,800 | — | — |
| 2025-01-22 | $3.58 | $3.58 | 6,918,700 | — | — |
| 2025-01-21 | $5.42 | $5.42 | 249,400 | — | — |
| 2025-01-17 | $4.40 | $4.40 | 115,200 | — | — |
| 2025-01-16 | $4.27 | $4.27 | 1,132,500 | — | — |
| 2025-01-15 | $5.40 | $5.40 | 144,400 | — | — |
| 2025-01-14 | $5.96 | $5.96 | 942,600 | — | — |
| 2025-01-13 | $8.32 | $8.32 | 2,303,600 | — | — |
| 2025-01-10 | $8.55 | $8.55 | 486,500 | — | — |
| 2025-01-08 | $8.65 | $8.65 | 251,000 | — | — |
| 2025-01-07 | $8.65 | $8.65 | 254,800 | — | — |
| 2025-01-06 | $8.75 | $8.75 | 377,000 | — | — |
| 2025-01-03 | $8.50 | $8.50 | 463,900 | — | — |
| 2025-01-02 | $10.49 | $10.49 | 507,900 | — | — |