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
- 2022-09-16 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 | $0.56 | $0.56 | 346,800 | — | — |
| 2025-12-30 | $0.54 | $0.54 | 363,300 | — | — |
| 2025-12-29 | $0.61 | $0.61 | 417,500 | — | — |
| 2025-12-26 | $0.63 | $0.63 | 301,200 | — | — |
| 2025-12-24 | $0.69 | $0.69 | 264,100 | — | — |
| 2025-12-23 | $0.72 | $0.72 | 250,400 | — | — |
| 2025-12-22 | $0.77 | $0.77 | 351,600 | — | — |
| 2025-12-19 | $0.83 | $0.83 | 162,800 | — | — |
| 2025-12-18 | $0.81 | $0.81 | 78,800 | — | — |
| 2025-12-17 | $0.80 | $0.80 | 216,200 | — | — |
| 2025-12-16 | $0.81 | $0.81 | 83,500 | — | — |
| 2025-12-15 | $0.82 | $0.82 | 376,200 | — | — |
| 2025-12-12 | $0.92 | $0.92 | 98,300 | — | — |
| 2025-12-11 | $0.99 | $0.99 | 78,400 | — | — |
| 2025-12-10 | $0.98 | $0.98 | 75,600 | — | — |
| 2025-12-09 | $1.00 | $1.00 | 100,100 | — | — |
| 2025-12-08 | $0.96 | $0.96 | 140,900 | — | — |
| 2025-12-05 | $0.97 | $0.97 | 60,200 | — | — |
| 2025-12-04 | $0.96 | $0.96 | 89,600 | — | — |
| 2025-12-03 | $0.99 | $0.99 | 85,300 | — | — |
| 2025-12-02 | $0.97 | $0.97 | 136,700 | — | — |
| 2025-12-01 | $0.92 | $0.92 | 188,300 | — | — |
| 2025-11-28 | $1.08 | $1.08 | 28,700 | — | — |
| 2025-11-26 | $1.08 | $1.08 | 91,300 | — | — |
| 2025-11-25 | $1.06 | $1.06 | 86,300 | — | — |
| 2025-11-24 | $1.09 | $1.09 | 73,800 | — | — |
| 2025-11-21 | $1.01 | $1.01 | 111,900 | — | — |
| 2025-11-20 | $0.98 | $0.98 | 166,400 | — | — |
| 2025-11-19 | $1.05 | $1.05 | 87,200 | — | — |
| 2025-11-18 | $1.06 | $1.06 | 224,800 | — | — |
| 2025-11-17 | $1.08 | $1.08 | 119,400 | — | — |
| 2025-11-14 | $1.08 | $1.08 | 243,800 | — | — |
| 2025-11-13 | $1.17 | $1.17 | 168,000 | — | — |
| 2025-11-12 | $1.26 | $1.26 | 101,700 | — | — |
| 2025-11-11 | $1.24 | $1.24 | 308,600 | — | — |
| 2025-11-10 | $1.34 | $1.34 | 159,400 | — | — |
| 2025-11-07 | $1.31 | $1.31 | 261,400 | — | — |
| 2025-11-06 | $1.25 | $1.25 | 273,000 | — | — |
| 2025-11-05 | $1.32 | $1.32 | 1,832,400 | — | — |
| 2025-11-04 | $1.38 | $1.38 | 308,000 | — | — |
| 2025-11-03 | $1.47 | $1.47 | 285,700 | — | — |
| 2025-10-31 | $1.50 | $1.50 | 301,900 | — | — |
| 2025-10-30 | $1.53 | $1.53 | 471,700 | — | — |
| 2025-10-29 | $1.55 | $1.55 | 433,300 | — | — |
| 2025-10-28 | $1.48 | $1.48 | 198,500 | — | — |
| 2025-10-27 | $1.48 | $1.48 | 209,700 | — | — |
| 2025-10-24 | $1.44 | $1.44 | 334,000 | — | — |
| 2025-10-23 | $1.48 | $1.48 | 278,900 | — | — |
| 2025-10-22 | $1.51 | $1.51 | 479,100 | — | — |
| 2025-10-21 | $1.54 | $1.54 | 1,071,300 | — | — |
| 2025-10-20 | $1.68 | $1.68 | 1,194,600 | — | — |
| 2025-10-17 | $1.52 | $1.52 | 821,300 | — | — |
| 2025-10-16 | $1.33 | $1.33 | 580,900 | — | — |
| 2025-10-15 | $1.45 | $1.45 | 821,800 | — | — |
| 2025-10-14 | $1.29 | $1.29 | 670,900 | — | — |
| 2025-10-13 | $1.34 | $1.34 | 1,137,300 | — | — |
| 2025-10-10 | $1.28 | $1.28 | 1,919,600 | — | — |
| 2025-10-09 | $1.50 | $1.50 | 6,726,400 | — | — |
| 2025-10-08 | $1.86 | $1.86 | 196,716,900 | — | — |
| 2025-10-07 | $0.94 | $0.94 | 85,900 | — | — |
| 2025-10-06 | $0.93 | $0.93 | 185,400 | — | — |
| 2025-10-03 | $0.91 | $0.91 | 94,100 | — | — |
| 2025-10-02 | $0.92 | $0.92 | 119,900 | — | — |
| 2025-10-01 | $0.88 | $0.88 | 168,900 | — | — |
| 2025-09-30 | $0.92 | $0.92 | 157,400 | — | — |
| 2025-09-29 | $0.95 | $0.95 | 142,300 | — | — |
| 2025-09-26 | $0.94 | $0.94 | 260,900 | — | — |
| 2025-09-25 | $0.96 | $0.96 | 377,800 | — | — |
| 2025-09-24 | $1.02 | $1.02 | 148,700 | — | — |
| 2025-09-23 | $1.02 | $1.02 | 277,700 | — | — |
| 2025-09-22 | $0.96 | $0.96 | 353,700 | — | — |
| 2025-09-19 | $0.94 | $0.94 | 615,400 | — | — |
| 2025-09-18 | $0.79 | $0.79 | 134,400 | — | — |
| 2025-09-17 | $0.81 | $0.81 | 190,400 | — | — |
| 2025-09-16 | $0.84 | $0.84 | 63,500 | — | — |
| 2025-09-15 | $0.85 | $0.85 | 132,600 | — | — |
| 2025-09-12 | $0.88 | $0.88 | 76,500 | — | — |
| 2025-09-11 | $0.87 | $0.87 | 245,000 | — | — |
| 2025-09-10 | $0.81 | $0.81 | 140,900 | — | — |
| 2025-09-09 | $0.81 | $0.81 | 128,800 | — | — |
| 2025-09-08 | $0.83 | $0.83 | 131,600 | — | — |
| 2025-09-05 | $0.84 | $0.84 | 149,000 | — | — |
| 2025-09-04 | $0.85 | $0.85 | 200,200 | — | — |
| 2025-09-03 | $0.84 | $0.84 | 636,600 | — | — |
| 2025-09-02 | $0.94 | $0.94 | 297,000 | — | — |
| 2025-08-29 | $0.96 | $0.96 | 382,300 | — | — |
| 2025-08-28 | $0.92 | $0.92 | 622,300 | — | — |
| 2025-08-27 | $0.81 | $0.81 | 589,200 | — | — |
| 2025-08-26 | $0.85 | $0.85 | 505,900 | — | — |
| 2025-08-25 | $0.83 | $0.83 | 2,394,700 | — | — |
| 2025-08-22 | $1.02 | $1.02 | 50,479,800 | — | — |
| 2025-08-21 | $0.73 | $0.73 | 90,400 | — | — |
| 2025-08-20 | $0.72 | $0.72 | 55,800 | — | — |
| 2025-08-19 | $0.75 | $0.75 | 89,200 | — | — |
| 2025-08-18 | $0.81 | $0.81 | 69,000 | — | — |
| 2025-08-15 | $0.78 | $0.78 | 80,200 | — | — |
| 2025-08-14 | $0.81 | $0.81 | 96,100 | — | — |
| 2025-08-13 | $0.84 | $0.84 | 100,300 | — | — |
| 2025-08-12 | $0.88 | $0.88 | 105,000 | — | — |
| 2025-08-11 | $0.89 | $0.89 | 100,000 | — | — |
| 2025-08-08 | $0.90 | $0.90 | 150,000 | — | — |
| 2025-08-07 | $0.93 | $0.93 | 73,700 | — | — |
| 2025-08-06 | $0.99 | $0.99 | 38,900 | — | — |
| 2025-08-05 | $1.02 | $1.02 | 22,400 | — | — |
| 2025-08-04 | $0.99 | $0.99 | 38,600 | — | — |
| 2025-08-01 | $0.99 | $0.99 | 21,800 | — | — |
| 2025-07-31 | $1.00 | $1.00 | 72,100 | — | — |
| 2025-07-30 | $1.03 | $1.03 | 127,000 | — | — |
| 2025-07-29 | $1.07 | $1.07 | 72,700 | — | — |
| 2025-07-28 | $1.13 | $1.13 | 58,900 | — | — |
| 2025-07-25 | $1.16 | $1.16 | 88,200 | — | — |
| 2025-07-24 | $1.19 | $1.19 | 161,300 | — | — |
| 2025-07-23 | $1.23 | $1.23 | 92,000 | — | — |
| 2025-07-22 | $1.27 | $1.27 | 117,300 | — | — |
| 2025-07-21 | $1.20 | $1.20 | 267,300 | — | — |
| 2025-07-18 | $1.09 | $1.09 | 144,100 | — | — |
| 2025-07-17 | $1.15 | $1.15 | 226,500 | — | — |
| 2025-07-16 | $1.01 | $1.01 | 585,800 | — | — |
| 2025-07-15 | $1.02 | $1.02 | 93,600 | — | — |
| 2025-07-14 | $1.03 | $1.03 | 37,700 | — | — |
| 2025-07-11 | $1.00 | $1.00 | 187,300 | — | — |
| 2025-07-10 | $1.00 | $1.00 | 53,800 | — | — |
| 2025-07-09 | $0.99 | $0.99 | 60,300 | — | — |
| 2025-07-08 | $0.96 | $0.96 | 47,900 | — | — |
| 2025-07-07 | $0.95 | $0.95 | 49,300 | — | — |
| 2025-07-03 | $0.96 | $0.96 | 33,800 | — | — |
| 2025-07-02 | $0.98 | $0.98 | 31,400 | — | — |
| 2025-07-01 | $0.99 | $0.99 | 24,700 | — | — |
| 2025-06-30 | $0.99 | $0.99 | 83,100 | — | — |
| 2025-06-27 | $0.92 | $0.92 | 129,000 | — | — |
| 2025-06-26 | $1.00 | $1.00 | 159,400 | — | — |
| 2025-06-25 | $1.02 | $1.02 | 69,100 | — | — |
| 2025-06-24 | $1.06 | $1.06 | 109,700 | — | — |
| 2025-06-23 | $1.05 | $1.05 | 78,200 | — | — |
| 2025-06-20 | $1.04 | $1.04 | 131,000 | — | — |
| 2025-06-18 | $1.12 | $1.12 | 90,900 | — | — |
| 2025-06-17 | $1.12 | $1.12 | 52,000 | — | — |
| 2025-06-16 | $1.19 | $1.19 | 70,600 | — | — |
| 2025-06-13 | $1.15 | $1.15 | 130,200 | — | — |
| 2025-06-12 | $1.22 | $1.22 | 62,200 | — | — |
| 2025-06-11 | $1.22 | $1.22 | 117,900 | — | — |
| 2025-06-10 | $1.26 | $1.26 | 37,000 | — | — |
| 2025-06-09 | $1.27 | $1.27 | 119,900 | — | — |
| 2025-06-06 | $1.29 | $1.29 | 116,600 | — | — |
| 2025-06-05 | $1.19 | $1.19 | 94,100 | — | — |
| 2025-06-04 | $1.24 | $1.24 | 59,500 | — | — |
| 2025-06-03 | $1.26 | $1.26 | 72,500 | — | — |
| 2025-06-02 | $1.22 | $1.22 | 114,200 | — | — |
| 2025-05-30 | $1.19 | $1.19 | 85,100 | — | — |
| 2025-05-29 | $1.19 | $1.19 | 95,100 | — | — |
| 2025-05-28 | $1.19 | $1.19 | 60,500 | — | — |
| 2025-05-27 | $1.21 | $1.21 | 36,700 | — | — |
| 2025-05-23 | $1.23 | $1.23 | 30,800 | — | — |
| 2025-05-22 | $1.21 | $1.21 | 60,300 | — | — |
| 2025-05-21 | $1.20 | $1.20 | 63,100 | — | — |
| 2025-05-20 | $1.23 | $1.23 | 80,100 | — | — |
| 2025-05-19 | $1.27 | $1.27 | 80,700 | — | — |
| 2025-05-16 | $1.27 | $1.27 | 87,200 | — | — |
| 2025-05-15 | $1.24 | $1.24 | 83,200 | — | — |
| 2025-05-14 | $1.22 | $1.22 | 72,300 | — | — |
| 2025-05-13 | $1.19 | $1.19 | 184,300 | — | — |
| 2025-05-12 | $1.25 | $1.25 | 168,400 | — | — |
| 2025-05-09 | $1.27 | $1.27 | 188,200 | — | — |
| 2025-05-08 | $1.22 | $1.22 | 143,800 | — | — |
| 2025-05-07 | $1.25 | $1.25 | 193,600 | — | — |
| 2025-05-06 | $1.26 | $1.26 | 169,700 | — | — |
| 2025-05-05 | $1.33 | $1.33 | 558,500 | — | — |
| 2025-05-02 | $1.79 | $1.79 | 88,500 | — | — |
| 2025-05-01 | $1.79 | $1.79 | 55,000 | — | — |
| 2025-04-30 | $1.82 | $1.82 | 21,600 | — | — |
| 2025-04-29 | $1.82 | $1.82 | 24,100 | — | — |
| 2025-04-28 | $1.82 | $1.82 | 47,700 | — | — |
| 2025-04-25 | $1.83 | $1.83 | 34,700 | — | — |
| 2025-04-24 | $1.85 | $1.85 | 44,300 | — | — |
| 2025-04-23 | $1.75 | $1.75 | 48,000 | — | — |
| 2025-04-22 | $1.74 | $1.74 | 47,800 | — | — |
| 2025-04-21 | $1.73 | $1.73 | 54,600 | — | — |
| 2025-04-17 | $1.69 | $1.69 | 39,700 | — | — |
| 2025-04-16 | $1.66 | $1.66 | 56,700 | — | — |
| 2025-04-15 | $1.73 | $1.73 | 137,500 | — | — |
| 2025-04-14 | $1.78 | $1.78 | 607,600 | — | — |
| 2025-04-11 | $1.85 | $1.85 | 47,600 | — | — |
| 2025-04-10 | $1.75 | $1.75 | 38,100 | — | — |
| 2025-04-09 | $1.77 | $1.77 | 70,600 | — | — |
| 2025-04-08 | $1.62 | $1.62 | 92,100 | — | — |
| 2025-04-07 | $1.65 | $1.65 | 87,500 | — | — |
| 2025-04-04 | $1.69 | $1.69 | 130,700 | — | — |
| 2025-04-03 | $1.81 | $1.81 | 113,900 | — | — |
| 2025-04-02 | $2.01 | $2.01 | 108,300 | — | — |
| 2025-04-01 | $1.90 | $1.90 | 182,700 | — | — |
| 2025-03-31 | $1.95 | $1.95 | 76,400 | — | — |
| 2025-03-28 | $1.91 | $1.91 | 113,400 | — | — |
| 2025-03-27 | $2.06 | $2.06 | 71,900 | — | — |
| 2025-03-26 | $2.09 | $2.09 | 63,100 | — | — |
| 2025-03-25 | $2.16 | $2.16 | 126,600 | — | — |
| 2025-03-24 | $2.34 | $2.34 | 123,000 | — | — |
| 2025-03-21 | $2.38 | $2.38 | 61,300 | — | — |
| 2025-03-20 | $2.48 | $2.48 | 57,300 | — | — |
| 2025-03-19 | $2.45 | $2.45 | 108,100 | — | — |
| 2025-03-18 | $2.20 | $2.20 | 60,200 | — | — |
| 2025-03-17 | $2.37 | $2.37 | 134,700 | — | — |
| 2025-03-14 | $2.15 | $2.15 | 116,800 | — | — |
| 2025-03-13 | $1.95 | $1.95 | 161,300 | — | — |
| 2025-03-12 | $2.25 | $2.25 | 82,000 | — | — |
| 2025-03-11 | $2.16 | $2.16 | 121,900 | — | — |
| 2025-03-10 | $2.07 | $2.07 | 189,200 | — | — |
| 2025-03-07 | $2.38 | $2.38 | 181,500 | — | — |
| 2025-03-06 | $2.29 | $2.29 | 83,000 | — | — |
| 2025-03-05 | $2.43 | $2.43 | 100,700 | — | — |
| 2025-03-04 | $2.43 | $2.43 | 168,500 | — | — |
| 2025-03-03 | $2.42 | $2.42 | 363,600 | — | — |
| 2025-02-28 | $2.71 | $2.71 | 179,900 | — | — |
| 2025-02-27 | $2.70 | $2.70 | 152,700 | — | — |
| 2025-02-26 | $2.69 | $2.69 | 366,900 | — | — |
| 2025-02-25 | $2.50 | $2.50 | 198,600 | — | — |
| 2025-02-24 | $2.63 | $2.63 | 246,600 | — | — |
| 2025-02-21 | $2.87 | $2.87 | 303,000 | — | — |
| 2025-02-20 | $3.24 | $3.24 | 134,400 | — | — |
| 2025-02-19 | $3.30 | $3.30 | 153,700 | — | — |
| 2025-02-18 | $3.46 | $3.46 | 299,600 | — | — |
| 2025-02-14 | $3.31 | $3.31 | 257,700 | — | — |
| 2025-02-13 | $3.21 | $3.21 | 175,800 | — | — |
| 2025-02-12 | $3.16 | $3.16 | 606,600 | — | — |
| 2025-02-11 | $3.38 | $3.38 | 151,300 | — | — |
| 2025-02-10 | $3.52 | $3.52 | 288,600 | — | — |
| 2025-02-07 | $3.72 | $3.72 | 557,800 | — | — |
| 2025-02-06 | $3.68 | $3.68 | 391,400 | — | — |
| 2025-02-05 | $3.58 | $3.58 | 909,700 | — | — |
| 2025-02-04 | $3.11 | $3.11 | 500,300 | — | — |
| 2025-02-03 | $3.06 | $3.06 | 356,500 | — | — |
| 2025-01-31 | $2.92 | $2.92 | 492,100 | — | — |
| 2025-01-30 | $2.88 | $2.88 | 1,100,400 | — | — |
| 2025-01-29 | $2.60 | $2.60 | 108,900 | — | — |
| 2025-01-28 | $2.57 | $2.57 | 310,500 | — | — |
| 2025-01-27 | $2.60 | $2.60 | 266,000 | — | — |
| 2025-01-24 | $2.72 | $2.72 | 175,300 | — | — |
| 2025-01-23 | $2.60 | $2.60 | 218,700 | — | — |
| 2025-01-22 | $2.68 | $2.68 | 250,300 | — | — |
| 2025-01-21 | $2.82 | $2.82 | 401,600 | — | — |
| 2025-01-17 | $3.16 | $3.16 | 400,600 | — | — |
| 2025-01-16 | $3.16 | $3.16 | 389,900 | — | — |
| 2025-01-15 | $2.97 | $2.97 | 425,600 | — | — |
| 2025-01-14 | $2.78 | $2.78 | 757,800 | — | — |
| 2025-01-13 | $2.51 | $2.51 | 258,400 | — | — |
| 2025-01-10 | $2.66 | $2.66 | 317,100 | — | — |
| 2025-01-08 | $2.97 | $2.97 | 388,800 | — | — |
| 2025-01-07 | $3.19 | $3.19 | 314,000 | — | — |
| 2025-01-06 | $3.13 | $3.13 | 425,300 | — | — |
| 2025-01-03 | $3.06 | $3.06 | 192,300 | — | — |
| 2025-01-02 | $3.21 | $3.21 | 917,900 | — | — |