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
- 2022-05-18 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 | $1.73 | $1.73 | 5,103,900 | — | — |
| 2025-12-30 | $1.69 | $1.69 | 5,540,200 | — | — |
| 2025-12-29 | $1.84 | $1.84 | 29,244,300 | — | — |
| 2025-12-26 | $1.67 | $1.67 | 3,140,700 | — | — |
| 2025-12-24 | $1.87 | $1.87 | 1,071,200 | — | — |
| 2025-12-23 | $1.92 | $1.92 | 2,314,900 | — | — |
| 2025-12-22 | $2.15 | $2.15 | 2,409,800 | — | — |
| 2025-12-19 | $2.30 | $2.30 | 8,973,000 | — | — |
| 2025-12-18 | $2.33 | $2.33 | 1,808,200 | — | — |
| 2025-12-17 | $2.36 | $2.36 | 1,726,700 | — | — |
| 2025-12-16 | $2.46 | $2.46 | 2,107,800 | — | — |
| 2025-12-15 | $2.50 | $2.50 | 3,254,200 | — | — |
| 2025-12-12 | $2.74 | $2.74 | 1,427,100 | — | — |
| 2025-12-11 | $2.87 | $2.87 | 2,816,400 | — | — |
| 2025-12-10 | $2.90 | $2.90 | 3,772,200 | — | — |
| 2025-12-09 | $2.86 | $2.86 | 4,355,100 | — | — |
| 2025-12-08 | $2.57 | $2.57 | 4,070,000 | — | — |
| 2025-12-05 | $2.60 | $2.60 | 1,706,200 | — | — |
| 2025-12-04 | $2.80 | $2.80 | 2,232,400 | — | — |
| 2025-12-03 | $2.66 | $2.66 | 2,094,400 | — | — |
| 2025-12-02 | $2.82 | $2.82 | 3,269,400 | — | — |
| 2025-12-01 | $2.59 | $2.59 | 2,122,400 | — | — |
| 2025-11-28 | $2.62 | $2.62 | 2,256,700 | — | — |
| 2025-11-26 | $2.49 | $2.49 | 2,012,600 | — | — |
| 2025-11-25 | $2.43 | $2.43 | 3,798,000 | — | — |
| 2025-11-24 | $2.67 | $2.67 | 3,624,200 | — | — |
| 2025-11-21 | $2.75 | $2.75 | 2,706,000 | — | — |
| 2025-11-20 | $3.12 | $3.12 | 2,821,400 | — | — |
| 2025-11-19 | $3.39 | $3.39 | 3,274,400 | — | — |
| 2025-11-18 | $3.39 | $3.39 | 4,783,300 | — | — |
| 2025-11-17 | $2.93 | $2.93 | 4,968,300 | — | — |
| 2025-11-14 | $2.71 | $2.71 | 2,474,900 | — | — |
| 2025-11-13 | $2.82 | $2.82 | 5,003,300 | — | — |
| 2025-11-12 | $3.35 | $3.35 | 2,719,800 | — | — |
| 2025-11-11 | $3.60 | $3.60 | 1,690,700 | — | — |
| 2025-11-10 | $3.95 | $3.95 | 3,349,200 | — | — |
| 2025-11-07 | $4.46 | $4.46 | 2,596,700 | — | — |
| 2025-11-06 | $4.14 | $4.14 | 1,647,400 | — | — |
| 2025-11-05 | $4.44 | $4.44 | 2,969,500 | — | — |
| 2025-11-04 | $4.30 | $4.30 | 2,590,500 | — | — |
| 2025-11-03 | $4.25 | $4.25 | 2,893,200 | — | — |
| 2025-10-31 | $4.54 | $4.54 | 1,686,400 | — | — |
| 2025-10-30 | $4.71 | $4.71 | 3,111,800 | — | — |
| 2025-10-29 | $5.31 | $5.31 | 2,131,100 | — | — |
| 2025-10-28 | $5.72 | $5.72 | 2,124,800 | — | — |
| 2025-10-27 | $6.42 | $6.42 | 2,849,500 | — | — |
| 2025-10-24 | $6.42 | $6.42 | 1,593,000 | — | — |
| 2025-10-23 | $6.58 | $6.58 | 3,030,400 | — | — |
| 2025-10-22 | $6.28 | $6.28 | 3,691,600 | — | — |
| 2025-10-21 | $7.41 | $7.41 | 2,865,600 | — | — |
| 2025-10-20 | $8.75 | $8.75 | 1,593,300 | — | — |
| 2025-10-17 | $8.66 | $8.66 | 1,983,200 | — | — |
| 2025-10-16 | $8.53 | $8.53 | 3,619,100 | — | — |
| 2025-10-15 | $9.43 | $9.43 | 2,339,300 | — | — |
| 2025-10-14 | $9.85 | $9.85 | 1,752,200 | — | — |
| 2025-10-13 | $10.08 | $10.08 | 3,138,800 | — | — |
| 2025-10-10 | $9.84 | $9.84 | 15,741,200 | — | — |
| 2025-10-09 | $8.44 | $8.44 | 11,022,900 | — | — |
| 2025-10-08 | $10.27 | $10.27 | 8,093,400 | — | — |
| 2025-10-07 | $11.31 | $11.31 | 8,749,500 | — | — |
| 2025-10-06 | $11.07 | $11.07 | 7,979,800 | — | — |
| 2025-10-03 | $8.24 | $8.24 | 2,101,800 | — | — |
| 2025-10-02 | $8.45 | $8.45 | 4,347,200 | — | — |
| 2025-10-01 | $8.10 | $8.10 | 3,405,300 | — | — |
| 2025-09-30 | $9.15 | $9.15 | 3,605,800 | — | — |
| 2025-09-29 | $11.22 | $11.22 | 1,379,700 | — | — |
| 2025-09-26 | $11.49 | $11.49 | 1,239,200 | — | — |
| 2025-09-25 | $12.13 | $12.13 | 1,454,300 | — | — |
| 2025-09-24 | $13.19 | $13.19 | 2,818,100 | — | — |
| 2025-09-23 | $13.05 | $13.05 | 2,536,100 | — | — |
| 2025-09-22 | $12.01 | $12.01 | 2,025,300 | — | — |
| 2025-09-19 | $12.79 | $12.79 | 4,041,200 | — | — |
| 2025-09-18 | $12.55 | $12.55 | 15,602,600 | — | — |
| 2025-09-17 | $10.86 | $10.86 | 2,772,600 | — | — |
| 2025-09-16 | $11.40 | $11.40 | 3,872,900 | — | — |
| 2025-09-15 | $12.02 | $12.02 | 3,889,500 | — | — |
| 2025-09-12 | $15.62 | $15.62 | 7,857,400 | — | — |
| 2025-09-11 | $14.50 | $14.50 | 33,634,600 | — | — |
| 2025-09-10 | $24.11 | $24.11 | 6,761,300 | — | — |
| 2025-09-09 | $40.17 | $40.17 | 19,337,300 | — | — |
| 2025-09-08 | $45.08 | $45.08 | 204,842,400 | — | — |
| 2025-09-05 | $1.45 | $1.45 | 13,500 | — | — |
| 2025-09-04 | $1.45 | $1.45 | 26,100 | — | — |
| 2025-09-03 | $1.50 | $1.50 | 34,300 | — | — |
| 2025-09-02 | $1.46 | $1.46 | 44,400 | — | — |
| 2025-08-29 | $1.51 | $1.51 | 11,100 | — | — |
| 2025-08-28 | $1.57 | $1.57 | 36,800 | — | — |
| 2025-08-27 | $1.49 | $1.49 | 19,100 | — | — |
| 2025-08-26 | $1.51 | $1.51 | 14,000 | — | — |
| 2025-08-25 | $1.55 | $1.55 | 17,100 | — | — |
| 2025-08-22 | $1.52 | $1.52 | 37,500 | — | — |
| 2025-08-21 | $1.38 | $1.38 | 34,100 | — | — |
| 2025-08-20 | $1.42 | $1.42 | 69,100 | — | — |
| 2025-08-19 | $1.51 | $1.51 | 23,200 | — | — |
| 2025-08-18 | $1.54 | $1.54 | 37,700 | — | — |
| 2025-08-15 | $1.57 | $1.57 | 31,600 | — | — |
| 2025-08-14 | $1.61 | $1.61 | 25,600 | — | — |
| 2025-08-13 | $1.59 | $1.59 | 81,100 | — | — |
| 2025-08-12 | $1.52 | $1.52 | 26,500 | — | — |
| 2025-08-11 | $1.47 | $1.47 | 35,200 | — | — |
| 2025-08-08 | $1.48 | $1.48 | 31,400 | — | — |
| 2025-08-07 | $1.48 | $1.48 | 28,700 | — | — |
| 2025-08-06 | $1.47 | $1.47 | 80,700 | — | — |
| 2025-08-05 | $1.45 | $1.45 | 178,400 | — | — |
| 2025-08-04 | $1.49 | $1.49 | 70,400 | — | — |
| 2025-08-01 | $1.58 | $1.58 | 218,700 | — | — |
| 2025-07-31 | $1.45 | $1.45 | 114,300 | — | — |
| 2025-07-30 | $1.57 | $1.57 | 269,000 | — | — |
| 2025-07-29 | $1.52 | $1.52 | 347,400 | — | — |
| 2025-07-28 | $1.82 | $1.82 | 1,429,400 | — | — |
| 2025-07-25 | $2.46 | $2.46 | 57,539,100 | — | — |
| 2025-07-24 | $1.43 | $1.43 | 7,686,900 | — | — |
| 2025-07-23 | $1.54 | $1.54 | 107,300 | — | — |
| 2025-07-22 | $1.27 | $1.27 | 87,100 | — | — |
| 2025-07-21 | $1.38 | $1.38 | 309,300 | — | — |
| 2025-07-18 | $1.32 | $1.32 | 12,100 | — | — |
| 2025-07-17 | $1.36 | $1.36 | 37,100 | — | — |
| 2025-07-16 | $1.27 | $1.27 | 147,900 | — | — |
| 2025-07-15 | $1.43 | $1.43 | 90,800 | — | — |
| 2025-07-14 | $1.45 | $1.45 | 166,100 | — | — |
| 2025-07-11 | $1.24 | $1.24 | 42,800 | — | — |
| 2025-07-10 | $1.20 | $1.20 | 4,400 | — | — |
| 2025-07-09 | $1.22 | $1.22 | 6,000 | — | — |
| 2025-07-08 | $1.21 | $1.21 | 11,200 | — | — |
| 2025-07-07 | $1.17 | $1.17 | 3,600 | — | — |
| 2025-07-03 | $1.18 | $1.18 | 7,100 | — | — |
| 2025-07-02 | $1.21 | $1.21 | 16,400 | — | — |
| 2025-07-01 | $1.22 | $1.22 | 6,600 | — | — |
| 2025-06-30 | $1.24 | $1.24 | 8,300 | — | — |
| 2025-06-27 | $1.20 | $1.20 | 6,500 | — | — |
| 2025-06-26 | $1.21 | $1.21 | 5,200 | — | — |
| 2025-06-25 | $1.17 | $1.17 | 4,800 | — | — |
| 2025-06-24 | $1.12 | $1.12 | 5,700 | — | — |
| 2025-06-23 | $1.07 | $1.07 | 27,700 | — | — |
| 2025-06-20 | $1.11 | $1.11 | 15,900 | — | — |
| 2025-06-18 | $1.17 | $1.17 | 8,200 | — | — |
| 2025-06-17 | $1.16 | $1.16 | 3,900 | — | — |
| 2025-06-16 | $1.23 | $1.23 | 13,500 | — | — |
| 2025-06-13 | $1.16 | $1.16 | 25,600 | — | — |
| 2025-06-12 | $1.26 | $1.26 | 26,100 | — | — |
| 2025-06-11 | $1.31 | $1.31 | 18,200 | — | — |
| 2025-06-10 | $1.34 | $1.34 | 24,000 | — | — |
| 2025-06-09 | $1.36 | $1.36 | 12,700 | — | — |
| 2025-06-06 | $1.35 | $1.35 | 14,800 | — | — |
| 2025-06-05 | $1.33 | $1.33 | 8,300 | — | — |
| 2025-06-04 | $1.36 | $1.36 | 24,400 | — | — |
| 2025-06-03 | $1.35 | $1.35 | 12,200 | — | — |
| 2025-06-02 | $1.36 | $1.36 | 7,800 | — | — |
| 2025-05-30 | $1.31 | $1.31 | 17,700 | — | — |
| 2025-05-29 | $1.32 | $1.32 | 16,100 | — | — |
| 2025-05-28 | $1.31 | $1.31 | 20,900 | — | — |
| 2025-05-27 | $1.32 | $1.32 | 43,600 | — | — |
| 2025-05-23 | $1.24 | $1.24 | 7,300 | — | — |
| 2025-05-22 | $1.27 | $1.27 | 32,600 | — | — |
| 2025-05-21 | $1.34 | $1.34 | 10,400 | — | — |
| 2025-05-20 | $1.37 | $1.37 | 10,600 | — | — |
| 2025-05-19 | $1.35 | $1.35 | 13,500 | — | — |
| 2025-05-16 | $1.39 | $1.39 | 35,800 | — | — |
| 2025-05-15 | $1.42 | $1.42 | 19,100 | — | — |
| 2025-05-14 | $1.41 | $1.41 | 104,000 | — | — |
| 2025-05-13 | $1.45 | $1.45 | 122,400 | — | — |
| 2025-05-12 | $1.43 | $1.43 | 185,300 | — | — |
| 2025-05-09 | $1.33 | $1.33 | 21,400 | — | — |
| 2025-05-08 | $1.36 | $1.36 | 87,700 | — | — |
| 2025-05-07 | $1.28 | $1.28 | 26,200 | — | — |
| 2025-05-06 | $1.34 | $1.34 | 35,600 | — | — |
| 2025-05-05 | $1.38 | $1.38 | 57,300 | — | — |
| 2025-05-02 | $1.37 | $1.37 | 56,200 | — | — |
| 2025-05-01 | $1.45 | $1.45 | 272,200 | — | — |
| 2025-04-30 | $1.34 | $1.34 | 2,112,700 | — | — |
| 2025-04-29 | $1.31 | $1.31 | 371,200 | — | — |
| 2025-04-28 | $1.15 | $1.15 | 6,500 | — | — |
| 2025-04-25 | $1.16 | $1.16 | 5,100 | — | — |
| 2025-04-24 | $1.13 | $1.13 | 18,500 | — | — |
| 2025-04-23 | $1.09 | $1.09 | 8,200 | — | — |
| 2025-04-22 | $1.04 | $1.04 | 8,000 | — | — |
| 2025-04-21 | $1.06 | $1.06 | 29,800 | — | — |
| 2025-04-17 | $1.08 | $1.08 | 2,200 | — | — |
| 2025-04-16 | $1.08 | $1.08 | 13,200 | — | — |
| 2025-04-15 | $1.07 | $1.07 | 24,300 | — | — |
| 2025-04-14 | $1.02 | $1.02 | 10,700 | — | — |
| 2025-04-11 | $1.04 | $1.04 | 22,700 | — | — |
| 2025-04-10 | $1.06 | $1.06 | 42,300 | — | — |
| 2025-04-09 | $1.04 | $1.04 | 108,600 | — | — |
| 2025-04-08 | $1.03 | $1.03 | 198,700 | — | — |
| 2025-04-07 | $1.03 | $1.03 | 13,100 | — | — |
| 2025-04-04 | $1.07 | $1.07 | 7,900 | — | — |
| 2025-04-03 | $1.13 | $1.13 | 15,200 | — | — |
| 2025-04-02 | $1.16 | $1.16 | 5,300 | — | — |
| 2025-04-01 | $1.13 | $1.13 | 9,600 | — | — |
| 2025-03-31 | $1.07 | $1.07 | 8,500 | — | — |
| 2025-03-28 | $1.10 | $1.10 | 14,600 | — | — |
| 2025-03-27 | $1.20 | $1.20 | 10,500 | — | — |
| 2025-03-26 | $1.31 | $1.31 | 10,500 | — | — |
| 2025-03-25 | $1.23 | $1.23 | 10,100 | — | — |
| 2025-03-24 | $1.20 | $1.20 | 37,700 | — | — |
| 2025-03-21 | $1.13 | $1.13 | 16,900 | — | — |
| 2025-03-20 | $1.08 | $1.08 | 15,300 | — | — |
| 2025-03-19 | $1.07 | $1.07 | 6,900 | — | — |
| 2025-03-18 | $1.07 | $1.07 | 20,600 | — | — |
| 2025-03-17 | $1.12 | $1.12 | 7,500 | — | — |
| 2025-03-14 | $1.13 | $1.13 | 15,000 | — | — |
| 2025-03-13 | $1.08 | $1.08 | 6,100 | — | — |
| 2025-03-12 | $1.11 | $1.11 | 15,700 | — | — |
| 2025-03-11 | $1.14 | $1.14 | 20,500 | — | — |
| 2025-03-10 | $1.10 | $1.10 | 35,900 | — | — |
| 2025-03-07 | $1.08 | $1.08 | 337,000 | — | — |
| 2025-03-06 | $1.48 | $1.48 | 69,200 | — | — |
| 2025-03-05 | $1.42 | $1.42 | 8,200 | — | — |
| 2025-03-04 | $1.33 | $1.33 | 12,900 | — | — |
| 2025-03-03 | $1.36 | $1.36 | 31,800 | — | — |
| 2025-02-28 | $1.41 | $1.41 | 13,000 | — | — |
| 2025-02-27 | $1.42 | $1.42 | 12,900 | — | — |
| 2025-02-26 | $1.37 | $1.37 | 78,000 | — | — |
| 2025-02-25 | $1.54 | $1.54 | 56,200 | — | — |
| 2025-02-24 | $1.62 | $1.62 | 28,800 | — | — |
| 2025-02-21 | $1.72 | $1.72 | 13,500 | — | — |
| 2025-02-20 | $1.68 | $1.68 | 11,800 | — | — |
| 2025-02-19 | $1.80 | $1.80 | 12,800 | — | — |
| 2025-02-18 | $1.87 | $1.87 | 7,200 | — | — |
| 2025-02-14 | $1.89 | $1.89 | 37,100 | — | — |
| 2025-02-13 | $1.90 | $1.90 | 38,000 | — | — |
| 2025-02-12 | $1.95 | $1.95 | 124,800 | — | — |
| 2025-02-11 | $1.62 | $1.62 | 45,700 | — | — |
| 2025-02-10 | $1.57 | $1.57 | 37,000 | — | — |
| 2025-02-07 | $1.55 | $1.55 | 15,700 | — | — |
| 2025-02-06 | $1.54 | $1.54 | 71,200 | — | — |
| 2025-02-05 | $1.52 | $1.52 | 42,500 | — | — |
| 2025-02-04 | $1.65 | $1.65 | 28,500 | — | — |
| 2025-02-03 | $1.67 | $1.67 | 114,800 | — | — |
| 2025-01-31 | $1.55 | $1.55 | 22,500 | — | — |
| 2025-01-30 | $1.57 | $1.57 | 18,300 | — | — |
| 2025-01-29 | $1.53 | $1.53 | 29,600 | — | — |
| 2025-01-28 | $1.55 | $1.55 | 28,100 | — | — |
| 2025-01-27 | $1.60 | $1.60 | 22,700 | — | — |
| 2025-01-24 | $1.67 | $1.67 | 20,600 | — | — |
| 2025-01-23 | $1.65 | $1.65 | 17,200 | — | — |
| 2025-01-22 | $1.69 | $1.69 | 40,100 | — | — |
| 2025-01-21 | $1.70 | $1.70 | 36,400 | — | — |
| 2025-01-17 | $1.74 | $1.74 | 35,000 | — | — |
| 2025-01-16 | $1.65 | $1.65 | 13,000 | — | — |
| 2025-01-15 | $1.65 | $1.65 | 47,100 | — | — |
| 2025-01-14 | $1.60 | $1.60 | 26,700 | — | — |
| 2025-01-13 | $1.65 | $1.65 | 45,200 | — | — |
| 2025-01-10 | $1.69 | $1.69 | 57,800 | — | — |
| 2025-01-08 | $1.80 | $1.80 | 106,400 | — | — |
| 2025-01-07 | $1.91 | $1.91 | 67,700 | — | — |
| 2025-01-06 | $2.04 | $2.04 | 107,500 | — | — |
| 2025-01-03 | $1.97 | $1.97 | 196,200 | — | — |
| 2025-01-02 | $2.00 | $2.00 | 241,400 | — | — |