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
- 2023-08-15 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 | $1.50 | $1.50 | 62,000 | — | — |
| 2025-12-30 | $1.54 | $1.54 | 49,600 | — | — |
| 2025-12-29 | $1.56 | $1.56 | 58,500 | — | — |
| 2025-12-26 | $1.58 | $1.58 | 24,500 | — | — |
| 2025-12-24 | $1.55 | $1.55 | 52,200 | — | — |
| 2025-12-23 | $1.59 | $1.59 | 61,200 | — | — |
| 2025-12-22 | $1.61 | $1.61 | 36,700 | — | — |
| 2025-12-19 | $1.65 | $1.65 | 60,500 | — | — |
| 2025-12-18 | $1.56 | $1.56 | 57,700 | — | — |
| 2025-12-17 | $1.47 | $1.47 | 36,100 | — | — |
| 2025-12-16 | $1.43 | $1.43 | 46,500 | — | — |
| 2025-12-15 | $1.46 | $1.46 | 110,000 | — | — |
| 2025-12-12 | $1.62 | $1.62 | 36,000 | — | — |
| 2025-12-11 | $1.66 | $1.66 | 34,600 | — | — |
| 2025-12-10 | $1.72 | $1.72 | 35,200 | — | — |
| 2025-12-09 | $1.69 | $1.69 | 22,800 | — | — |
| 2025-12-08 | $1.68 | $1.68 | 79,800 | — | — |
| 2025-12-05 | $1.86 | $1.86 | 119,300 | — | — |
| 2025-12-04 | $1.85 | $1.85 | 471,100 | — | — |
| 2025-12-03 | $1.77 | $1.77 | 119,200 | — | — |
| 2025-12-02 | $1.57 | $1.57 | 40,600 | — | — |
| 2025-12-01 | $1.57 | $1.57 | 22,200 | — | — |
| 2025-11-28 | $1.65 | $1.65 | 35,600 | — | — |
| 2025-11-26 | $1.66 | $1.66 | 176,500 | — | — |
| 2025-11-25 | $1.46 | $1.46 | 174,600 | — | — |
| 2025-11-24 | $1.44 | $1.44 | 562,800 | — | — |
| 2025-11-21 | $1.19 | $1.19 | 117,800 | — | — |
| 2025-11-20 | $1.16 | $1.16 | 103,200 | — | — |
| 2025-11-19 | $1.18 | $1.18 | 136,000 | — | — |
| 2025-11-18 | $1.15 | $1.15 | 341,600 | — | — |
| 2025-11-17 | $0.90 | $0.90 | 144,300 | — | — |
| 2025-11-14 | $0.90 | $0.90 | 109,500 | — | — |
| 2025-11-13 | $0.95 | $0.95 | 720,600 | — | — |
| 2025-11-12 | $1.34 | $1.34 | 82,400 | — | — |
| 2025-11-11 | $1.32 | $1.32 | 46,600 | — | — |
| 2025-11-10 | $1.30 | $1.30 | 32,200 | — | — |
| 2025-11-07 | $1.33 | $1.33 | 46,300 | — | — |
| 2025-11-06 | $1.34 | $1.34 | 21,400 | — | — |
| 2025-11-05 | $1.35 | $1.35 | 30,300 | — | — |
| 2025-11-04 | $1.33 | $1.33 | 130,400 | — | — |
| 2025-11-03 | $1.42 | $1.42 | 52,200 | — | — |
| 2025-10-31 | $1.54 | $1.54 | 28,600 | — | — |
| 2025-10-30 | $1.49 | $1.49 | 24,000 | — | — |
| 2025-10-29 | $1.47 | $1.47 | 64,200 | — | — |
| 2025-10-28 | $1.44 | $1.44 | 67,800 | — | — |
| 2025-10-27 | $1.43 | $1.43 | 395,500 | — | — |
| 2025-10-24 | $1.75 | $1.75 | 15,700 | — | — |
| 2025-10-23 | $1.72 | $1.72 | 31,600 | — | — |
| 2025-10-22 | $1.72 | $1.72 | 73,600 | — | — |
| 2025-10-21 | $1.78 | $1.78 | 46,800 | — | — |
| 2025-10-20 | $1.83 | $1.83 | 20,300 | — | — |
| 2025-10-17 | $1.83 | $1.83 | 45,200 | — | — |
| 2025-10-16 | $1.79 | $1.79 | 66,300 | — | — |
| 2025-10-15 | $1.86 | $1.86 | 72,500 | — | — |
| 2025-10-14 | $1.85 | $1.85 | 56,400 | — | — |
| 2025-10-13 | $1.82 | $1.82 | 29,400 | — | — |
| 2025-10-10 | $1.79 | $1.79 | 97,000 | — | — |
| 2025-10-09 | $1.90 | $1.90 | 137,700 | — | — |
| 2025-10-08 | $1.91 | $1.91 | 137,500 | — | — |
| 2025-10-07 | $1.77 | $1.77 | 72,300 | — | — |
| 2025-10-06 | $1.78 | $1.78 | 109,900 | — | — |
| 2025-10-03 | $1.82 | $1.82 | 157,300 | — | — |
| 2025-10-02 | $1.83 | $1.83 | 72,300 | — | — |
| 2025-10-01 | $1.78 | $1.78 | 70,100 | — | — |
| 2025-09-30 | $1.75 | $1.75 | 73,500 | — | — |
| 2025-09-29 | $1.72 | $1.72 | 146,800 | — | — |
| 2025-09-26 | $1.73 | $1.73 | 118,000 | — | — |
| 2025-09-25 | $1.85 | $1.85 | 87,900 | — | — |
| 2025-09-24 | $1.90 | $1.90 | 159,800 | — | — |
| 2025-09-23 | $1.96 | $1.96 | 419,900 | — | — |
| 2025-09-22 | $1.95 | $1.95 | 94,200 | — | — |
| 2025-09-19 | $2.01 | $2.01 | 123,000 | — | — |
| 2025-09-18 | $1.98 | $1.98 | 68,400 | — | — |
| 2025-09-17 | $1.95 | $1.95 | 127,900 | — | — |
| 2025-09-16 | $2.02 | $2.02 | 265,500 | — | — |
| 2025-09-15 | $1.93 | $1.93 | 146,500 | — | — |
| 2025-09-12 | $1.86 | $1.86 | 250,400 | — | — |
| 2025-09-11 | $1.86 | $1.86 | 75,100 | — | — |
| 2025-09-10 | $1.94 | $1.94 | 268,400 | — | — |
| 2025-09-09 | $1.86 | $1.86 | 64,300 | — | — |
| 2025-09-08 | $1.82 | $1.82 | 37,200 | — | — |
| 2025-09-05 | $1.84 | $1.84 | 79,900 | — | — |
| 2025-09-04 | $1.76 | $1.76 | 56,400 | — | — |
| 2025-09-03 | $1.77 | $1.77 | 65,100 | — | — |
| 2025-09-02 | $1.82 | $1.82 | 227,600 | — | — |
| 2025-08-29 | $1.97 | $1.97 | 355,100 | — | — |
| 2025-08-28 | $1.88 | $1.88 | 42,200 | — | — |
| 2025-08-27 | $1.84 | $1.84 | 235,900 | — | — |
| 2025-08-26 | $1.79 | $1.79 | 109,000 | — | — |
| 2025-08-25 | $1.82 | $1.82 | 217,300 | — | — |
| 2025-08-22 | $1.76 | $1.76 | 59,700 | — | — |
| 2025-08-21 | $1.68 | $1.68 | 175,300 | — | — |
| 2025-08-20 | $1.58 | $1.58 | 166,900 | — | — |
| 2025-08-19 | $1.65 | $1.65 | 61,000 | — | — |
| 2025-08-18 | $1.71 | $1.71 | 82,700 | — | — |
| 2025-08-15 | $1.61 | $1.61 | 215,900 | — | — |
| 2025-08-14 | $1.80 | $1.80 | 441,300 | — | — |
| 2025-08-13 | $1.97 | $1.97 | 230,000 | — | — |
| 2025-08-12 | $1.86 | $1.86 | 88,400 | — | — |
| 2025-08-11 | $1.80 | $1.80 | 77,000 | — | — |
| 2025-08-08 | $1.80 | $1.80 | 81,800 | — | — |
| 2025-08-07 | $1.80 | $1.80 | 121,600 | — | — |
| 2025-08-06 | $1.93 | $1.93 | 141,400 | — | — |
| 2025-08-05 | $1.98 | $1.98 | 348,000 | — | — |
| 2025-08-04 | $1.86 | $1.86 | 20,100 | — | — |
| 2025-08-01 | $1.89 | $1.89 | 76,800 | — | — |
| 2025-07-31 | $1.83 | $1.83 | 110,100 | — | — |
| 2025-07-30 | $1.84 | $1.84 | 107,300 | — | — |
| 2025-07-29 | $1.88 | $1.88 | 129,100 | — | — |
| 2025-07-28 | $1.94 | $1.93 | 244,400 | — | — |
| 2025-07-25 | $1.79 | $1.79 | 126,100 | — | — |
| 2025-07-24 | $1.68 | $1.68 | 204,700 | — | — |
| 2025-07-23 | $1.89 | $1.89 | 279,300 | — | — |
| 2025-07-22 | $1.90 | $1.90 | 421,700 | — | — |
| 2025-07-21 | $1.64 | $1.64 | 175,200 | — | — |
| 2025-07-18 | $1.50 | $1.50 | 226,300 | — | — |
| 2025-07-17 | $1.47 | $1.47 | 174,300 | — | — |
| 2025-07-16 | $1.47 | $1.47 | 116,200 | — | — |
| 2025-07-15 | $1.40 | $1.40 | 99,300 | — | — |
| 2025-07-14 | $1.46 | $1.46 | 44,800 | — | — |
| 2025-07-11 | $1.48 | $1.48 | 117,200 | — | — |
| 2025-07-10 | $1.45 | $1.45 | 41,500 | — | — |
| 2025-07-09 | $1.47 | $1.47 | 85,000 | — | — |
| 2025-07-08 | $1.46 | $1.46 | 108,000 | — | — |
| 2025-07-07 | $1.50 | $1.50 | 75,100 | — | — |
| 2025-07-03 | $1.58 | $1.58 | 77,700 | — | — |
| 2025-07-02 | $1.57 | $1.57 | 174,800 | — | — |
| 2025-07-01 | $1.44 | $1.44 | 95,900 | — | — |
| 2025-06-30 | $1.48 | $1.48 | 97,500 | — | — |
| 2025-06-27 | $1.45 | $1.45 | 119,900 | — | — |
| 2025-06-26 | $1.50 | $1.50 | 79,700 | — | — |
| 2025-06-25 | $1.52 | $1.52 | 152,400 | — | — |
| 2025-06-24 | $1.58 | $1.58 | 68,700 | — | — |
| 2025-06-23 | $1.53 | $1.53 | 61,300 | — | — |
| 2025-06-20 | $1.56 | $1.56 | 120,800 | — | — |
| 2025-06-18 | $1.57 | $1.57 | 81,500 | — | — |
| 2025-06-17 | $1.55 | $1.55 | 79,300 | — | — |
| 2025-06-16 | $1.57 | $1.57 | 128,200 | — | — |
| 2025-06-13 | $1.53 | $1.53 | 109,100 | — | — |
| 2025-06-12 | $1.62 | $1.62 | 84,000 | — | — |
| 2025-06-11 | $1.66 | $1.66 | 74,400 | — | — |
| 2025-06-10 | $1.68 | $1.68 | 124,700 | — | — |
| 2025-06-09 | $1.73 | $1.73 | 166,000 | — | — |
| 2025-06-06 | $1.65 | $1.65 | 85,200 | — | — |
| 2025-06-05 | $1.64 | $1.64 | 101,900 | — | — |
| 2025-06-04 | $1.69 | $1.69 | 100,700 | — | — |
| 2025-06-03 | $1.73 | $1.73 | 140,300 | — | — |
| 2025-06-02 | $1.58 | $1.58 | 132,700 | — | — |
| 2025-05-30 | $1.62 | $1.62 | 192,800 | — | — |
| 2025-05-29 | $1.69 | $1.69 | 241,100 | — | — |
| 2025-05-28 | $1.73 | $1.73 | 166,300 | — | — |
| 2025-05-27 | $1.68 | $1.68 | 178,800 | — | — |
| 2025-05-23 | $1.75 | $1.75 | 119,000 | — | — |
| 2025-05-22 | $1.80 | $1.80 | 279,000 | — | — |
| 2025-05-21 | $1.71 | $1.71 | 224,200 | — | — |
| 2025-05-20 | $1.80 | $1.80 | 188,900 | — | — |
| 2025-05-19 | $1.82 | $1.82 | 151,300 | — | — |
| 2025-05-16 | $1.80 | $1.80 | 370,300 | — | — |
| 2025-05-15 | $2.06 | $2.06 | 1,147,200 | — | — |
| 2025-05-14 | $2.16 | $2.16 | 206,500 | — | — |
| 2025-05-13 | $2.12 | $2.12 | 262,100 | — | — |
| 2025-05-12 | $2.13 | $2.13 | 428,400 | — | — |
| 2025-05-09 | $1.84 | $1.84 | 214,700 | — | — |
| 2025-05-08 | $1.87 | $1.87 | 370,400 | — | — |
| 2025-05-07 | $1.68 | $1.68 | 324,700 | — | — |
| 2025-05-06 | $1.60 | $1.60 | 242,200 | — | — |
| 2025-05-05 | $1.69 | $1.69 | 239,400 | — | — |
| 2025-05-02 | $1.72 | $1.72 | 217,400 | — | — |
| 2025-05-01 | $1.78 | $1.78 | 227,000 | — | — |
| 2025-04-30 | $1.78 | $1.78 | 268,400 | — | — |
| 2025-04-29 | $1.88 | $1.88 | 156,400 | — | — |
| 2025-04-28 | $1.85 | $1.85 | 379,300 | — | — |
| 2025-04-25 | $1.96 | $1.96 | 420,900 | — | — |
| 2025-04-24 | $1.86 | $1.86 | 345,900 | — | — |
| 2025-04-23 | $1.78 | $1.78 | 331,700 | — | — |
| 2025-04-22 | $1.85 | $1.85 | 345,300 | — | — |
| 2025-04-21 | $1.88 | $1.88 | 382,100 | — | — |
| 2025-04-17 | $1.94 | $1.94 | 435,800 | — | — |
| 2025-04-16 | $1.83 | $1.83 | 403,400 | — | — |
| 2025-04-15 | $1.81 | $1.81 | 526,200 | — | — |
| 2025-04-14 | $1.89 | $1.89 | 894,900 | — | — |
| 2025-04-11 | $1.85 | $1.85 | 671,200 | — | — |
| 2025-04-10 | $1.97 | $1.97 | 999,500 | — | — |
| 2025-04-09 | $2.36 | $2.36 | 1,550,600 | — | — |
| 2025-04-08 | $2.53 | $2.53 | 3,654,800 | — | — |
| 2025-04-07 | $2.82 | $2.82 | 60,973,900 | — | — |
| 2025-04-04 | $1.86 | $1.86 | 2,671,400 | — | — |
| 2025-04-03 | $1.48 | $1.48 | 574,900 | — | — |
| 2025-04-02 | $1.72 | $1.72 | 770,000 | — | — |
| 2025-04-01 | $1.75 | $1.75 | 2,500,500 | — | — |
| 2025-03-31 | $2.09 | $2.09 | 65,146,200 | — | — |
| 2025-03-28 | $1.49 | $1.49 | 771,100 | — | — |
| 2025-03-27 | $1.73 | $1.73 | 663,700 | — | — |
| 2025-03-26 | $1.83 | $1.83 | 12,520,200 | — | — |
| 2025-03-25 | $1.65 | $1.65 | 556,000 | — | — |
| 2025-03-24 | $1.73 | $1.73 | 720,600 | — | — |
| 2025-03-21 | $1.85 | $1.85 | 835,600 | — | — |
| 2025-03-20 | $2.01 | $2.01 | 384,600 | — | — |
| 2025-03-19 | $2.24 | $2.24 | 922,800 | — | — |
| 2025-03-18 | $2.26 | $2.26 | 1,920,200 | — | — |
| 2025-03-17 | $1.98 | $1.98 | 2,695,000 | — | — |
| 2025-03-14 | $3.00 | $3.00 | 1,611,650 | — | — |
| 2025-03-13 | $4.20 | $4.20 | 12,193,133 | — | — |
| 2025-03-12 | $3.24 | $3.24 | 768,740 | — | — |
| 2025-03-11 | $3.21 | $3.21 | 1,212,800 | — | — |
| 2025-03-10 | $4.80 | $4.80 | 254,937 | — | — |
| 2025-03-07 | $5.31 | $5.31 | 356,927 | — | — |
| 2025-03-06 | $5.31 | $5.31 | 803,650 | — | — |
| 2025-03-05 | $5.25 | $5.25 | 3,080,337 | — | — |
| 2025-03-04 | $4.56 | $4.56 | 2,327,917 | — | — |
| 2025-03-03 | $5.70 | $5.70 | 5,383,883 | — | — |
| 2025-02-28 | $6.27 | $6.27 | 1,940,470 | — | — |
| 2025-02-27 | $12.18 | $12.18 | 656,417 | — | — |
| 2025-02-26 | $21.96 | $21.96 | 152,537 | — | — |
| 2025-02-25 | $19.65 | $19.65 | 74,923 | — | — |
| 2025-02-24 | $22.26 | $22.26 | 155,900 | — | — |
| 2025-02-21 | $19.89 | $19.89 | 201,603 | — | — |
| 2025-02-20 | $24.03 | $24.03 | 84,017 | — | — |
| 2025-02-19 | $25.26 | $25.26 | 108,290 | — | — |
| 2025-02-18 | $25.20 | $25.20 | 226,713 | — | — |
| 2025-02-14 | $26.64 | $26.64 | 4,380,850 | — | — |
| 2025-02-13 | $17.85 | $17.85 | 135,363 | — | — |
| 2025-02-12 | $22.14 | $22.14 | 2,432,590 | — | — |
| 2025-02-11 | $11.97 | $11.97 | 58,847 | — | — |
| 2025-02-10 | $12.30 | $12.30 | 118,757 | — | — |
| 2025-02-07 | $13.98 | $13.98 | 89,743 | — | — |
| 2025-02-06 | $17.40 | $17.40 | 66,460 | — | — |
| 2025-02-05 | $20.28 | $20.28 | 96,373 | — | — |
| 2025-02-04 | $18.03 | $18.03 | 86,603 | — | — |
| 2025-02-03 | $19.20 | $19.20 | 335,793 | — | — |
| 2025-01-31 | $16.83 | $16.83 | 243,287 | — | — |
| 2025-01-30 | $27.03 | $27.03 | 4,315,640 | — | — |
| 2025-01-29 | $17.70 | $17.70 | 1,740,697 | — | — |
| 2025-01-28 | $11.40 | $11.40 | 208,240 | — | — |
| 2025-01-27 | $8.70 | $8.70 | 45,850 | — | — |
| 2025-01-24 | $9.33 | $9.33 | 9,640 | — | — |
| 2025-01-23 | $8.97 | $8.97 | 9,827 | — | — |
| 2025-01-22 | $9.72 | $9.72 | 34,397 | — | — |
| 2025-01-21 | $8.70 | $8.70 | 11,110 | — | — |
| 2025-01-17 | $8.58 | $8.58 | 15,000 | — | — |
| 2025-01-16 | $8.85 | $8.85 | 29,687 | — | — |
| 2025-01-15 | $8.61 | $8.61 | 14,903 | — | — |
| 2025-01-14 | $8.85 | $8.85 | 13,033 | — | — |
| 2025-01-13 | $9.60 | $9.60 | 12,553 | — | — |
| 2025-01-10 | $9.39 | $9.39 | 35,167 | — | — |
| 2025-01-08 | $11.19 | $11.19 | 48,977 | — | — |
| 2025-01-07 | $13.41 | $13.41 | 28,430 | — | — |
| 2025-01-06 | $14.88 | $14.88 | 93,393 | — | — |
| 2025-01-03 | $17.01 | $17.01 | 149,970 | — | — |
| 2025-01-02 | $13.35 | $13.35 | 54,147 | — | — |