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
- 2021-06-24 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 | $1.10 | $1.10 | 452,900 | — | — |
| 2025-12-30 | $1.05 | $1.05 | 1,019,600 | — | — |
| 2025-12-29 | $1.17 | $1.17 | 301,000 | — | — |
| 2025-12-26 | $1.27 | $1.27 | 507,400 | — | — |
| 2025-12-24 | $1.33 | $1.33 | 537,500 | — | — |
| 2025-12-23 | $1.29 | $1.29 | 328,800 | — | — |
| 2025-12-22 | $1.40 | $1.40 | 678,000 | — | — |
| 2025-12-19 | $1.31 | $1.31 | 263,800 | — | — |
| 2025-12-18 | $1.23 | $1.23 | 425,800 | — | — |
| 2025-12-17 | $1.31 | $1.31 | 343,000 | — | — |
| 2025-12-16 | $1.41 | $1.41 | 565,100 | — | — |
| 2025-12-15 | $1.24 | $1.24 | 1,106,700 | — | — |
| 2025-12-12 | $1.52 | $1.52 | 559,300 | — | — |
| 2025-12-11 | $1.59 | $1.59 | 596,900 | — | — |
| 2025-12-10 | $1.78 | $1.78 | 293,700 | — | — |
| 2025-12-09 | $1.87 | $1.87 | 522,900 | — | — |
| 2025-12-08 | $1.95 | $1.95 | 829,800 | — | — |
| 2025-12-05 | $1.77 | $1.77 | 396,000 | — | — |
| 2025-12-04 | $1.84 | $1.84 | 868,100 | — | — |
| 2025-12-03 | $1.52 | $1.52 | 540,700 | — | — |
| 2025-12-02 | $1.66 | $1.66 | 885,300 | — | — |
| 2025-12-01 | $1.47 | $1.47 | 1,865,600 | — | — |
| 2025-11-28 | $1.85 | $1.85 | 33,766,400 | — | — |
| 2025-11-26 | $1.42 | $1.42 | 298,100 | — | — |
| 2025-11-25 | $1.46 | $1.46 | 346,000 | — | — |
| 2025-11-24 | $1.33 | $1.33 | 346,200 | — | — |
| 2025-11-21 | $1.35 | $1.35 | 575,300 | — | — |
| 2025-11-20 | $1.09 | $1.09 | 507,400 | — | — |
| 2025-11-19 | $1.22 | $1.22 | 335,900 | — | — |
| 2025-11-18 | $1.27 | $1.27 | 367,100 | — | — |
| 2025-11-17 | $1.35 | $1.35 | 8,027,900 | — | — |
| 2025-11-14 | $1.40 | $1.40 | 106,500 | — | — |
| 2025-11-13 | $1.41 | $1.41 | 206,700 | — | — |
| 2025-11-12 | $1.51 | $1.51 | 155,500 | — | — |
| 2025-11-11 | $1.49 | $1.49 | 240,000 | — | — |
| 2025-11-10 | $1.55 | $1.55 | 599,000 | — | — |
| 2025-11-07 | $1.48 | $1.48 | 391,100 | — | — |
| 2025-11-06 | $1.47 | $1.47 | 398,800 | — | — |
| 2025-11-05 | $1.75 | $1.75 | 235,400 | — | — |
| 2025-11-04 | $1.76 | $1.76 | 245,300 | — | — |
| 2025-11-03 | $1.77 | $1.77 | 840,100 | — | — |
| 2025-10-31 | $2.12 | $2.12 | 531,100 | — | — |
| 2025-10-30 | $2.23 | $2.23 | 193,200 | — | — |
| 2025-10-29 | $2.37 | $2.37 | 602,200 | — | — |
| 2025-10-28 | $2.20 | $2.20 | 585,600 | — | — |
| 2025-10-27 | $2.28 | $2.28 | 571,600 | — | — |
| 2025-10-24 | $2.35 | $2.35 | 645,400 | — | — |
| 2025-10-23 | $2.34 | $2.34 | 500,900 | — | — |
| 2025-10-22 | $2.36 | $2.36 | 1,625,700 | — | — |
| 2025-10-21 | $2.49 | $2.49 | 630,200 | — | — |
| 2025-10-20 | $2.81 | $2.81 | 1,490,300 | — | — |
| 2025-10-17 | $2.28 | $2.28 | 798,300 | — | — |
| 2025-10-16 | $2.57 | $2.57 | 1,399,200 | — | — |
| 2025-10-15 | $2.77 | $2.77 | 1,672,300 | — | — |
| 2025-10-14 | $3.00 | $3.00 | 2,706,800 | — | — |
| 2025-10-13 | $2.96 | $2.96 | 3,857,700 | — | — |
| 2025-10-10 | $3.14 | $3.14 | 29,330,600 | — | — |
| 2025-10-09 | $2.67 | $2.67 | 3,776,300 | — | — |
| 2025-10-08 | $2.30 | $2.30 | 5,558,600 | — | — |
| 2025-10-07 | $2.60 | $2.60 | 11,252,700 | — | — |
| 2025-10-06 | $2.56 | $2.56 | 285,238,100 | — | — |
| 2025-10-03 | $1.03 | $1.03 | 108,400 | — | — |
| 2025-10-02 | $1.04 | $1.04 | 507,900 | — | — |
| 2025-10-01 | $1.03 | $1.03 | 177,400 | — | — |
| 2025-09-30 | $1.09 | $1.09 | 250,000 | — | — |
| 2025-09-29 | $1.06 | $1.06 | 236,800 | — | — |
| 2025-09-26 | $1.06 | $1.06 | 276,800 | — | — |
| 2025-09-25 | $1.07 | $1.07 | 474,200 | — | — |
| 2025-09-24 | $1.00 | $1.00 | 938,600 | — | — |
| 2025-09-23 | $0.92 | $0.92 | 149,200 | — | — |
| 2025-09-22 | $0.91 | $0.91 | 350,700 | — | — |
| 2025-09-19 | $0.94 | $0.94 | 604,200 | — | — |
| 2025-09-18 | $0.89 | $0.89 | 81,800 | — | — |
| 2025-09-17 | $0.89 | $0.89 | 80,600 | — | — |
| 2025-09-16 | $0.90 | $0.90 | 104,300 | — | — |
| 2025-09-15 | $0.87 | $0.87 | 183,200 | — | — |
| 2025-09-12 | $0.84 | $0.84 | 478,800 | — | — |
| 2025-09-11 | $0.91 | $0.91 | 266,600 | — | — |
| 2025-09-10 | $0.86 | $0.86 | 269,100 | — | — |
| 2025-09-09 | $0.83 | $0.83 | 234,100 | — | — |
| 2025-09-08 | $0.85 | $0.85 | 173,800 | — | — |
| 2025-09-05 | $0.87 | $0.87 | 283,200 | — | — |
| 2025-09-04 | $0.86 | $0.86 | 238,400 | — | — |
| 2025-09-03 | $0.90 | $0.90 | 946,900 | — | — |
| 2025-09-02 | $0.87 | $0.87 | 629,800 | — | — |
| 2025-08-29 | $0.86 | $0.86 | 847,400 | — | — |
| 2025-08-28 | $0.79 | $0.79 | 481,400 | — | — |
| 2025-08-27 | $0.82 | $0.82 | 1,579,500 | — | — |
| 2025-08-26 | $0.67 | $0.67 | 1,532,000 | — | — |
| 2025-08-25 | $0.76 | $0.76 | 22,565,200 | — | — |
| 2025-08-22 | $0.78 | $0.78 | 363,200 | — | — |
| 2025-08-21 | $0.77 | $0.77 | 580,900 | — | — |
| 2025-08-20 | $0.79 | $0.79 | 861,600 | — | — |
| 2025-08-19 | $0.76 | $0.76 | 1,919,400 | — | — |
| 2025-08-18 | $0.79 | $0.79 | 24,557,800 | — | — |
| 2025-08-15 | $0.64 | $0.64 | 6,275,000 | — | — |
| 2025-08-14 | $0.96 | $0.96 | 319,740,400 | — | — |
| 2025-08-13 | $0.48 | $0.48 | 73,900 | — | — |
| 2025-08-12 | $0.47 | $0.47 | 45,700 | — | — |
| 2025-08-11 | $0.45 | $0.45 | 107,900 | — | — |
| 2025-08-08 | $0.47 | $0.47 | 86,000 | — | — |
| 2025-08-07 | $0.49 | $0.49 | 55,700 | — | — |
| 2025-08-06 | $0.47 | $0.47 | 30,100 | — | — |
| 2025-08-05 | $0.49 | $0.49 | 59,800 | — | — |
| 2025-08-04 | $0.49 | $0.49 | 147,000 | — | — |
| 2025-08-01 | $0.48 | $0.48 | 179,400 | — | — |
| 2025-07-31 | $0.48 | $0.48 | 66,600 | — | — |
| 2025-07-30 | $0.46 | $0.46 | 144,600 | — | — |
| 2025-07-29 | $0.48 | $0.48 | 62,100 | — | — |
| 2025-07-28 | $0.50 | $0.50 | 155,200 | — | — |
| 2025-07-25 | $0.51 | $0.51 | 526,400 | — | — |
| 2025-07-24 | $0.54 | $0.54 | 154,300 | — | — |
| 2025-07-23 | $0.58 | $0.58 | 78,300 | — | — |
| 2025-07-22 | $0.54 | $0.54 | 103,900 | — | — |
| 2025-07-21 | $0.54 | $0.54 | 152,800 | — | — |
| 2025-07-18 | $0.56 | $0.56 | 59,100 | — | — |
| 2025-07-17 | $0.54 | $0.54 | 112,800 | — | — |
| 2025-07-16 | $0.57 | $0.57 | 204,500 | — | — |
| 2025-07-15 | $0.54 | $0.54 | 106,000 | — | — |
| 2025-07-14 | $0.55 | $0.55 | 145,400 | — | — |
| 2025-07-11 | $0.61 | $0.61 | 104,900 | — | — |
| 2025-07-10 | $0.61 | $0.61 | 320,300 | — | — |
| 2025-07-09 | $0.59 | $0.59 | 302,700 | — | — |
| 2025-07-08 | $0.56 | $0.56 | 149,100 | — | — |
| 2025-07-07 | $0.55 | $0.55 | 132,700 | — | — |
| 2025-07-03 | $0.55 | $0.55 | 200,000 | — | — |
| 2025-07-02 | $0.63 | $0.63 | 601,400 | — | — |
| 2025-07-01 | $0.57 | $0.57 | 453,600 | — | — |
| 2025-06-30 | $0.57 | $0.57 | 1,519,900 | — | — |
| 2025-06-27 | $0.52 | $0.52 | 946,600 | — | — |
| 2025-06-26 | $0.52 | $0.52 | 1,390,600 | — | — |
| 2025-06-25 | $0.57 | $0.57 | 5,592,500 | — | — |
| 2025-06-24 | $0.68 | $0.68 | 495,973,600 | — | — |
| 2025-06-23 | $0.34 | $0.34 | 73,000 | — | — |
| 2025-06-20 | $0.36 | $0.36 | 116,700 | — | — |
| 2025-06-18 | $0.36 | $0.36 | 76,900 | — | — |
| 2025-06-17 | $0.35 | $0.35 | 164,700 | — | — |
| 2025-06-16 | $0.39 | $0.39 | 702,100 | — | — |
| 2025-06-13 | $0.32 | $0.32 | 143,700 | — | — |
| 2025-06-12 | $0.37 | $0.37 | 110,800 | — | — |
| 2025-06-11 | $0.38 | $0.38 | 383,400 | — | — |
| 2025-06-10 | $0.44 | $0.43 | 43,700 | — | — |
| 2025-06-09 | $0.45 | $0.45 | 125,600 | — | — |
| 2025-06-06 | $0.39 | $0.39 | 33,800 | — | — |
| 2025-06-05 | $0.36 | $0.36 | 355,300 | — | — |
| 2025-06-04 | $0.37 | $0.37 | 125,300 | — | — |
| 2025-06-03 | $0.37 | $0.37 | 81,700 | — | — |
| 2025-06-02 | $0.38 | $0.38 | 118,100 | — | — |
| 2025-05-30 | $0.40 | $0.40 | 214,200 | — | — |
| 2025-05-29 | $0.42 | $0.42 | 211,300 | — | — |
| 2025-05-28 | $0.42 | $0.42 | 100,800 | — | — |
| 2025-05-27 | $0.41 | $0.41 | 343,900 | — | — |
| 2025-05-23 | $0.41 | $0.41 | 89,500 | — | — |
| 2025-05-22 | $0.41 | $0.41 | 178,400 | — | — |
| 2025-05-21 | $0.38 | $0.38 | 88,300 | — | — |
| 2025-05-20 | $0.41 | $0.41 | 60,900 | — | — |
| 2025-05-19 | $0.45 | $0.45 | 37,200 | — | — |
| 2025-05-16 | $0.43 | $0.43 | 59,700 | — | — |
| 2025-05-15 | $0.46 | $0.46 | 68,900 | — | — |
| 2025-05-14 | $0.47 | $0.47 | 82,000 | — | — |
| 2025-05-13 | $0.42 | $0.42 | 688,300 | — | — |
| 2025-05-12 | $0.38 | $0.38 | 19,000 | — | — |
| 2025-05-09 | $0.41 | $0.41 | 95,100 | — | — |
| 2025-05-08 | $0.44 | $0.44 | 81,800 | — | — |
| 2025-05-07 | $0.39 | $0.39 | 68,000 | — | — |
| 2025-05-06 | $0.41 | $0.41 | 31,800 | — | — |
| 2025-05-05 | $0.41 | $0.41 | 15,800 | — | — |
| 2025-05-02 | $0.41 | $0.41 | 74,600 | — | — |
| 2025-05-01 | $0.42 | $0.42 | 51,400 | — | — |
| 2025-04-30 | $0.38 | $0.38 | 50,900 | — | — |
| 2025-04-29 | $0.40 | $0.40 | 47,700 | — | — |
| 2025-04-28 | $0.42 | $0.42 | 53,300 | — | — |
| 2025-04-25 | $0.38 | $0.38 | 82,700 | — | — |
| 2025-04-24 | $0.39 | $0.39 | 83,900 | — | — |
| 2025-04-23 | $0.38 | $0.38 | 131,900 | — | — |
| 2025-04-22 | $0.40 | $0.40 | 99,000 | — | — |
| 2025-04-21 | $0.45 | $0.45 | 86,000 | — | — |
| 2025-04-17 | $0.45 | $0.45 | 97,900 | — | — |
| 2025-04-16 | $0.47 | $0.47 | 60,800 | — | — |
| 2025-04-15 | $0.53 | $0.53 | 24,600 | — | — |
| 2025-04-14 | $0.50 | $0.50 | 51,700 | — | — |
| 2025-04-11 | $0.45 | $0.45 | 122,500 | — | — |
| 2025-04-10 | $0.53 | $0.53 | 14,000 | — | — |
| 2025-04-09 | $0.52 | $0.52 | 21,300 | — | — |
| 2025-04-08 | $0.54 | $0.54 | 39,000 | — | — |
| 2025-04-07 | $0.51 | $0.51 | 46,600 | — | — |
| 2025-04-04 | $0.49 | $0.49 | 48,500 | — | — |
| 2025-04-03 | $0.50 | $0.50 | 34,500 | — | — |
| 2025-04-02 | $0.54 | $0.54 | 17,200 | — | — |
| 2025-04-01 | $0.55 | $0.55 | 14,300 | — | — |
| 2025-03-31 | $0.54 | $0.54 | 30,400 | — | — |
| 2025-03-28 | $0.56 | $0.56 | 38,000 | — | — |
| 2025-03-27 | $0.58 | $0.58 | 102,900 | — | — |
| 2025-03-26 | $0.59 | $0.59 | 78,800 | — | — |
| 2025-03-25 | $0.57 | $0.57 | 54,800 | — | — |
| 2025-03-24 | $0.58 | $0.58 | 102,700 | — | — |
| 2025-03-21 | $0.54 | $0.54 | 67,200 | — | — |
| 2025-03-20 | $0.58 | $0.58 | 38,200 | — | — |
| 2025-03-19 | $0.59 | $0.59 | 105,300 | — | — |
| 2025-03-18 | $0.61 | $0.61 | 50,800 | — | — |
| 2025-03-17 | $0.66 | $0.66 | 54,200 | — | — |
| 2025-03-14 | $0.69 | $0.69 | 16,800 | — | — |
| 2025-03-13 | $0.70 | $0.70 | 35,700 | — | — |
| 2025-03-12 | $0.72 | $0.72 | 47,900 | — | — |
| 2025-03-11 | $0.72 | $0.72 | 47,400 | — | — |
| 2025-03-10 | $0.71 | $0.71 | 70,600 | — | — |
| 2025-03-07 | $0.75 | $0.75 | 111,400 | — | — |
| 2025-03-06 | $0.64 | $0.64 | 113,700 | — | — |
| 2025-03-05 | $0.76 | $0.76 | 17,100 | — | — |
| 2025-03-04 | $0.81 | $0.81 | 24,200 | — | — |
| 2025-03-03 | $0.91 | $0.91 | 38,400 | — | — |
| 2025-02-28 | $0.90 | $0.90 | 36,100 | — | — |
| 2025-02-27 | $0.94 | $0.94 | 7,200 | — | — |
| 2025-02-26 | $0.97 | $0.97 | 94,800 | — | — |
| 2025-02-25 | $1.00 | $1.00 | 44,000 | — | — |
| 2025-02-24 | $1.03 | $1.03 | 65,800 | — | — |
| 2025-02-21 | $0.99 | $0.99 | 94,200 | — | — |
| 2025-02-20 | $0.97 | $0.97 | 38,800 | — | — |
| 2025-02-19 | $0.95 | $0.95 | 42,600 | — | — |
| 2025-02-18 | $0.94 | $0.94 | 18,300 | — | — |
| 2025-02-14 | $0.93 | $0.93 | 25,400 | — | — |
| 2025-02-13 | $0.96 | $0.96 | 53,300 | — | — |
| 2025-02-12 | $0.93 | $0.93 | 34,900 | — | — |
| 2025-02-11 | $0.94 | $0.94 | 44,400 | — | — |
| 2025-02-10 | $0.96 | $0.96 | 30,400 | — | — |
| 2025-02-07 | $0.97 | $0.97 | 65,700 | — | — |
| 2025-02-06 | $0.99 | $0.99 | 20,600 | — | — |
| 2025-02-05 | $0.99 | $0.99 | 21,700 | — | — |
| 2025-02-04 | $1.02 | $1.02 | 46,500 | — | — |
| 2025-02-03 | $1.00 | $1.00 | 77,100 | — | — |
| 2025-01-31 | $1.03 | $1.03 | 70,000 | — | — |
| 2025-01-30 | $1.02 | $1.02 | 82,900 | — | — |
| 2025-01-29 | $1.04 | $1.04 | 147,400 | — | — |
| 2025-01-28 | $1.11 | $1.11 | 40,100 | — | — |
| 2025-01-27 | $1.06 | $1.06 | 344,900 | — | — |
| 2025-01-24 | $1.35 | $1.35 | 516,300 | — | — |
| 2025-01-23 | $1.33 | $1.33 | 334,200 | — | — |
| 2025-01-22 | $1.37 | $1.37 | 91,600 | — | — |
| 2025-01-21 | $1.35 | $1.35 | 191,300 | — | — |
| 2025-01-17 | $1.16 | $1.16 | 90,200 | — | — |
| 2025-01-16 | $1.09 | $1.09 | 37,400 | — | — |
| 2025-01-15 | $1.04 | $1.04 | 52,200 | — | — |
| 2025-01-14 | $1.02 | $1.02 | 51,000 | — | — |
| 2025-01-13 | $1.03 | $1.03 | 152,000 | — | — |
| 2025-01-10 | $1.12 | $1.12 | 237,000 | — | — |
| 2025-01-08 | $1.18 | $1.18 | 198,600 | — | — |
| 2025-01-07 | $1.32 | $1.32 | 161,300 | — | — |
| 2025-01-06 | $1.41 | $1.41 | 62,900 | — | — |
| 2025-01-03 | $1.42 | $1.42 | 150,600 | — | — |
| 2025-01-02 | $1.39 | $1.39 | 56,200 | — | — |