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
- 2023-03-21 to 2026-08-27
- 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 | 348,900 | — | — |
| 2025-12-30 | $0.58 | $0.58 | 364,700 | — | — |
| 2025-12-29 | $0.57 | $0.57 | 686,100 | — | — |
| 2025-12-26 | $0.63 | $0.63 | 651,300 | — | — |
| 2025-12-24 | $0.58 | $0.58 | 504,200 | — | — |
| 2025-12-23 | $0.62 | $0.62 | 444,400 | — | — |
| 2025-12-22 | $0.62 | $0.62 | 428,900 | — | — |
| 2025-12-19 | $0.65 | $0.65 | 950,700 | — | — |
| 2025-12-18 | $0.57 | $0.57 | 359,900 | — | — |
| 2025-12-17 | $0.54 | $0.54 | 220,300 | — | — |
| 2025-12-16 | $0.55 | $0.55 | 256,400 | — | — |
| 2025-12-15 | $0.58 | $0.58 | 321,900 | — | — |
| 2025-12-12 | $0.64 | $0.64 | 178,000 | — | — |
| 2025-12-11 | $0.65 | $0.65 | 425,700 | — | — |
| 2025-12-10 | $0.65 | $0.65 | 863,300 | — | — |
| 2025-12-09 | $0.68 | $0.68 | 511,100 | — | — |
| 2025-12-08 | $0.72 | $0.72 | 660,100 | — | — |
| 2025-12-05 | $0.74 | $0.74 | 948,800 | — | — |
| 2025-12-04 | $0.69 | $0.69 | 801,900 | — | — |
| 2025-12-03 | $0.63 | $0.63 | 595,900 | — | — |
| 2025-12-02 | $0.70 | $0.70 | 621,700 | — | — |
| 2025-12-01 | $0.71 | $0.71 | 755,500 | — | — |
| 2025-11-28 | $0.74 | $0.74 | 1,286,800 | — | — |
| 2025-11-26 | $0.68 | $0.68 | 3,330,800 | — | — |
| 2025-11-25 | $0.82 | $0.82 | 39,704,700 | — | — |
| 2025-11-24 | $0.65 | $0.65 | 29,369,100 | — | — |
| 2025-11-21 | $0.56 | $0.56 | 138,588,400 | — | — |
| 2025-11-20 | $0.46 | $0.46 | 136,900 | — | — |
| 2025-11-19 | $0.49 | $0.49 | 131,600 | — | — |
| 2025-11-18 | $0.50 | $0.50 | 231,300 | — | — |
| 2025-11-17 | $0.49 | $0.48 | 514,300 | — | — |
| 2025-11-14 | $0.52 | $0.52 | 479,500 | — | — |
| 2025-11-13 | $0.57 | $0.57 | 410,800 | — | — |
| 2025-11-12 | $0.59 | $0.59 | 744,700 | — | — |
| 2025-11-11 | $0.56 | $0.56 | 477,000 | — | — |
| 2025-11-10 | $0.58 | $0.58 | 782,300 | — | — |
| 2025-11-07 | $0.60 | $0.60 | 1,684,400 | — | — |
| 2025-11-06 | $0.68 | $0.68 | 28,430,000 | — | — |
| 2025-11-05 | $0.59 | $0.59 | 275,600 | — | — |
| 2025-11-04 | $0.60 | $0.60 | 517,900 | — | — |
| 2025-11-03 | $0.65 | $0.65 | 456,900 | — | — |
| 2025-10-31 | $0.68 | $0.68 | 369,700 | — | — |
| 2025-10-30 | $0.66 | $0.66 | 817,800 | — | — |
| 2025-10-29 | $0.71 | $0.71 | 581,600 | — | — |
| 2025-10-28 | $0.74 | $0.74 | 1,757,300 | — | — |
| 2025-10-27 | $0.70 | $0.70 | 1,530,000 | — | — |
| 2025-10-24 | $0.60 | $0.60 | 870,300 | — | — |
| 2025-10-23 | $0.65 | $0.65 | 906,700 | — | — |
| 2025-10-22 | $0.63 | $0.63 | 3,185,300 | — | — |
| 2025-10-21 | $0.62 | $0.62 | 4,539,500 | — | — |
| 2025-10-20 | $0.72 | $0.72 | 16,641,900 | — | — |
| 2025-10-17 | $0.58 | $0.58 | 641,000 | — | — |
| 2025-10-16 | $0.56 | $0.56 | 620,200 | — | — |
| 2025-10-15 | $0.60 | $0.60 | 701,300 | — | — |
| 2025-10-14 | $0.55 | $0.55 | 5,605,100 | — | — |
| 2025-10-13 | $0.56 | $0.56 | 192,300 | — | — |
| 2025-10-10 | $0.56 | $0.56 | 244,300 | — | — |
| 2025-10-09 | $0.61 | $0.61 | 416,700 | — | — |
| 2025-10-08 | $0.64 | $0.64 | 274,800 | — | — |
| 2025-10-07 | $0.61 | $0.61 | 300,900 | — | — |
| 2025-10-06 | $0.64 | $0.64 | 620,600 | — | — |
| 2025-10-03 | $0.61 | $0.61 | 334,300 | — | — |
| 2025-10-02 | $0.57 | $0.57 | 292,500 | — | — |
| 2025-10-01 | $0.57 | $0.57 | 288,400 | — | — |
| 2025-09-30 | $0.54 | $0.54 | 376,200 | — | — |
| 2025-09-29 | $0.52 | $0.52 | 2,065,700 | — | — |
| 2025-09-26 | $0.58 | $0.58 | 12,441,600 | — | — |
| 2025-09-25 | $0.60 | $0.60 | 306,700 | — | — |
| 2025-09-24 | $0.66 | $0.66 | 86,300 | — | — |
| 2025-09-23 | $0.65 | $0.65 | 373,000 | — | — |
| 2025-09-22 | $0.74 | $0.74 | 94,200 | — | — |
| 2025-09-19 | $0.76 | $0.76 | 219,500 | — | — |
| 2025-09-18 | $0.72 | $0.72 | 192,500 | — | — |
| 2025-09-17 | $0.70 | $0.70 | 223,800 | — | — |
| 2025-09-16 | $0.74 | $0.74 | 559,000 | — | — |
| 2025-09-15 | $0.66 | $0.66 | 354,100 | — | — |
| 2025-09-12 | $0.62 | $0.62 | 201,300 | — | — |
| 2025-09-11 | $0.61 | $0.61 | 263,900 | — | — |
| 2025-09-10 | $0.59 | $0.59 | 280,000 | — | — |
| 2025-09-09 | $0.61 | $0.61 | 830,300 | — | — |
| 2025-09-08 | $0.56 | $0.56 | 263,700 | — | — |
| 2025-09-05 | $0.58 | $0.58 | 184,800 | — | — |
| 2025-09-04 | $0.59 | $0.59 | 193,400 | — | — |
| 2025-09-03 | $0.60 | $0.60 | 1,134,600 | — | — |
| 2025-09-02 | $0.72 | $0.72 | 532,100 | — | — |
| 2025-08-29 | $0.78 | $0.78 | 791,500 | — | — |
| 2025-08-28 | $0.74 | $0.74 | 986,600 | — | — |
| 2025-08-27 | $0.88 | $0.88 | 1,267,100 | — | — |
| 2025-08-26 | $0.98 | $0.98 | 4,695,200 | — | — |
| 2025-08-25 | $1.01 | $1.01 | 237,630,500 | — | — |
| 2025-08-22 | $0.52 | $0.52 | 29,429,600 | — | — |
| 2025-08-21 | $0.47 | $0.47 | 247,100 | — | — |
| 2025-08-20 | $0.50 | $0.50 | 240,700 | — | — |
| 2025-08-19 | $0.53 | $0.53 | 145,900 | — | — |
| 2025-08-18 | $0.56 | $0.56 | 57,500 | — | — |
| 2025-08-15 | $0.53 | $0.53 | 68,900 | — | — |
| 2025-08-14 | $0.52 | $0.52 | 130,900 | — | — |
| 2025-08-13 | $0.56 | $0.56 | 114,300 | — | — |
| 2025-08-12 | $0.56 | $0.56 | 177,600 | — | — |
| 2025-08-11 | $0.59 | $0.59 | 239,800 | — | — |
| 2025-08-08 | $0.60 | $0.60 | 77,400 | — | — |
| 2025-08-07 | $0.62 | $0.62 | 217,300 | — | — |
| 2025-08-06 | $0.66 | $0.66 | 193,000 | — | — |
| 2025-08-05 | $0.73 | $0.73 | 633,900 | — | — |
| 2025-08-04 | $0.66 | $0.66 | 159,700 | — | — |
| 2025-08-01 | $0.64 | $0.64 | 400,300 | — | — |
| 2025-07-31 | $0.69 | $0.69 | 1,260,300 | — | — |
| 2025-07-30 | $0.87 | $0.87 | 6,944,300 | — | — |
| 2025-07-29 | $0.93 | $0.93 | 269,500 | — | — |
| 2025-07-28 | $0.94 | $0.94 | 387,500 | — | — |
| 2025-07-25 | $0.98 | $0.98 | 756,400 | — | — |
| 2025-07-24 | $0.96 | $0.96 | 13,489,500 | — | — |
| 2025-07-23 | $1.02 | $1.02 | 73,900 | — | — |
| 2025-07-22 | $1.03 | $1.03 | 100,000 | — | — |
| 2025-07-21 | $1.08 | $1.08 | 254,600 | — | — |
| 2025-07-18 | $1.06 | $1.06 | 325,400 | — | — |
| 2025-07-17 | $1.00 | $1.00 | 131,800 | — | — |
| 2025-07-16 | $1.05 | $1.05 | 87,200 | — | — |
| 2025-07-15 | $1.06 | $1.06 | 86,000 | — | — |
| 2025-07-14 | $1.14 | $1.14 | 149,400 | — | — |
| 2025-07-11 | $1.18 | $1.18 | 118,500 | — | — |
| 2025-07-10 | $1.21 | $1.21 | 170,500 | — | — |
| 2025-07-09 | $1.24 | $1.24 | 1,850,900 | — | — |
| 2025-07-08 | $1.33 | $1.33 | 336,100 | — | — |
| 2025-07-07 | $1.33 | $1.33 | 92,500 | — | — |
| 2025-07-03 | $1.35 | $1.35 | 120,900 | — | — |
| 2025-07-02 | $1.39 | $1.39 | 98,000 | — | — |
| 2025-07-01 | $1.51 | $1.51 | 172,600 | — | — |
| 2025-06-30 | $1.38 | $1.38 | 47,900 | — | — |
| 2025-06-27 | $1.35 | $1.35 | 82,800 | — | — |
| 2025-06-26 | $1.25 | $1.25 | 37,600 | — | — |
| 2025-06-25 | $1.25 | $1.25 | 54,700 | — | — |
| 2025-06-24 | $1.28 | $1.28 | 204,500 | — | — |
| 2025-06-23 | $1.31 | $1.31 | 216,300 | — | — |
| 2025-06-20 | $1.54 | $1.54 | 195,000 | — | — |
| 2025-06-18 | $1.62 | $1.62 | 101,000 | — | — |
| 2025-06-17 | $1.54 | $1.54 | 52,700 | — | — |
| 2025-06-16 | $1.53 | $1.53 | 70,800 | — | — |
| 2025-06-13 | $1.41 | $1.41 | 99,900 | — | — |
| 2025-06-12 | $1.63 | $1.63 | 36,500 | — | — |
| 2025-06-11 | $1.61 | $1.61 | 50,600 | — | — |
| 2025-06-10 | $1.67 | $1.67 | 216,500 | — | — |
| 2025-06-09 | $1.45 | $1.45 | 33,800 | — | — |
| 2025-06-06 | $1.36 | $1.36 | 27,900 | — | — |
| 2025-06-05 | $1.40 | $1.40 | 80,200 | — | — |
| 2025-06-04 | $1.36 | $1.36 | 79,200 | — | — |
| 2025-06-03 | $1.30 | $1.30 | 54,200 | — | — |
| 2025-06-02 | $1.31 | $1.31 | 122,500 | — | — |
| 2025-05-30 | $1.45 | $1.45 | 464,000 | — | — |
| 2025-05-29 | $1.22 | $1.22 | 160,200 | — | — |
| 2025-05-28 | $1.11 | $1.11 | 39,700 | — | — |
| 2025-05-27 | $1.13 | $1.13 | 48,700 | — | — |
| 2025-05-23 | $1.16 | $1.16 | 55,300 | — | — |
| 2025-05-22 | $1.21 | $1.21 | 1,219,500 | — | — |
| 2025-05-21 | $1.15 | $1.15 | 13,200 | — | — |
| 2025-05-20 | $1.15 | $1.15 | 14,500 | — | — |
| 2025-05-19 | $1.13 | $1.13 | 40,500 | — | — |
| 2025-05-16 | $1.17 | $1.17 | 29,300 | — | — |
| 2025-05-15 | $1.14 | $1.14 | 22,300 | — | — |
| 2025-05-14 | $1.17 | $1.17 | 51,000 | — | — |
| 2025-05-13 | $1.21 | $1.21 | 44,000 | — | — |
| 2025-05-12 | $1.25 | $1.25 | 53,100 | — | — |
| 2025-05-09 | $1.25 | $1.25 | 33,500 | — | — |
| 2025-05-08 | $1.28 | $1.28 | 15,500 | — | — |
| 2025-05-07 | $1.27 | $1.27 | 74,000 | — | — |
| 2025-05-06 | $1.32 | $1.32 | 32,900 | — | — |
| 2025-05-05 | $1.37 | $1.37 | 23,400 | — | — |
| 2025-05-02 | $1.41 | $1.41 | 121,100 | — | — |
| 2025-05-01 | $1.35 | $1.35 | 63,400 | — | — |
| 2025-04-30 | $1.35 | $1.35 | 27,900 | — | — |
| 2025-04-29 | $1.37 | $1.37 | 63,500 | — | — |
| 2025-04-28 | $1.39 | $1.39 | 54,700 | — | — |
| 2025-04-25 | $1.38 | $1.38 | 82,800 | — | — |
| 2025-04-24 | $1.38 | $1.38 | 44,800 | — | — |
| 2025-04-23 | $1.37 | $1.37 | 29,400 | — | — |
| 2025-04-22 | $1.34 | $1.34 | 37,900 | — | — |
| 2025-04-21 | $1.33 | $1.33 | 71,300 | — | — |
| 2025-04-17 | $1.33 | $1.33 | 58,600 | — | — |
| 2025-04-16 | $1.35 | $1.35 | 103,100 | — | — |
| 2025-04-15 | $1.45 | $1.45 | 217,200 | — | — |
| 2025-04-14 | $1.58 | $1.58 | 187,700 | — | — |
| 2025-04-11 | $1.44 | $1.44 | 98,400 | — | — |
| 2025-04-10 | $1.47 | $1.47 | 152,400 | — | — |
| 2025-04-09 | $1.53 | $1.53 | 469,600 | — | — |
| 2025-04-08 | $1.50 | $1.50 | 273,500 | — | — |
| 2025-04-07 | $1.53 | $1.53 | 630,700 | — | — |
| 2025-04-04 | $1.95 | $1.95 | 1,610,300 | — | — |
| 2025-04-03 | $2.47 | $2.47 | 89,757,100 | — | — |
| 2025-04-02 | $1.47 | $1.47 | 223,000 | — | — |
| 2025-04-01 | $1.72 | $1.72 | 184,100 | — | — |
| 2025-03-31 | $1.88 | $1.88 | 200,500 | — | — |
| 2025-03-28 | $2.40 | $2.40 | 484,200 | — | — |
| 2025-03-27 | $2.99 | $2.99 | 1,766,400 | — | — |
| 2025-03-26 | $3.79 | $3.79 | 95,983,900 | — | — |
| 2025-03-25 | $1.60 | $1.60 | 55,500 | — | — |
| 2025-03-24 | $1.73 | $1.73 | 101,600 | — | — |
| 2025-03-21 | $1.71 | $1.71 | 44,700 | — | — |
| 2025-03-20 | $1.59 | $1.59 | 95,100 | — | — |
| 2025-03-19 | $1.61 | $1.61 | 194,500 | — | — |
| 2025-03-18 | $1.79 | $1.79 | 537,300 | — | — |
| 2025-03-17 | $1.33 | $1.33 | 68,900 | — | — |
| 2025-03-14 | $1.44 | $1.44 | 52,700 | — | — |
| 2025-03-13 | $1.47 | $1.47 | 125,500 | — | — |
| 2025-03-12 | $1.66 | $1.66 | 25,300 | — | — |
| 2025-03-11 | $1.78 | $1.78 | 51,200 | — | — |
| 2025-03-10 | $1.78 | $1.78 | 85,900 | — | — |
| 2025-03-07 | $2.29 | $2.29 | 35,500 | — | — |
| 2025-03-06 | $2.29 | $2.29 | 122,000 | — | — |
| 2025-03-05 | $2.51 | $2.51 | 148,800 | — | — |
| 2025-03-04 | $2.28 | $2.28 | 89,700 | — | — |
| 2025-03-03 | $2.60 | $2.60 | 90,700 | — | — |
| 2025-02-28 | $3.04 | $3.04 | 78,400 | — | — |
| 2025-02-27 | $3.32 | $3.32 | 123,300 | — | — |
| 2025-02-26 | $3.30 | $3.30 | 200,700 | — | — |
| 2025-02-25 | $3.66 | $3.66 | 763,500 | — | — |
| 2025-02-24 | $3.41 | $3.41 | 428,700 | — | — |
| 2025-02-21 | $4.22 | $4.22 | 24,838,200 | — | — |
| 2025-02-20 | $3.45 | $3.45 | 987,500 | — | — |
| 2025-02-19 | $5.46 | $5.46 | 42,095,600 | — | — |
| 2025-02-18 | $3.11 | $3.11 | 645,200 | — | — |
| 2025-02-14 | $3.01 | $3.01 | 430,800 | — | — |
| 2025-02-13 | $7.05 | $7.05 | 29,500 | — | — |
| 2025-02-12 | $6.15 | $6.15 | 10,900 | — | — |
| 2025-02-11 | $6.31 | $6.31 | 57,200 | — | — |
| 2025-02-10 | $10.94 | $10.94 | 6,400 | — | — |
| 2025-02-07 | $11.22 | $11.22 | 7,300 | — | — |
| 2025-02-06 | $11.43 | $11.43 | 9,500 | — | — |
| 2025-02-05 | $11.36 | $11.36 | 43,700 | — | — |
| 2025-02-04 | $11.28 | $11.28 | 6,600 | — | — |
| 2025-02-03 | $11.30 | $11.30 | 3,500 | — | — |
| 2025-01-31 | $11.35 | $11.35 | 200 | — | — |
| 2025-01-30 | $11.35 | $11.35 | 200 | — | — |
| 2025-01-29 | $11.37 | $11.37 | 7,600 | — | — |
| 2025-01-28 | $11.66 | $11.66 | 3,900 | — | — |
| 2025-01-27 | $11.60 | $11.60 | 2,800 | — | — |
| 2025-01-24 | $11.66 | $11.66 | 29,700 | — | — |
| 2025-01-23 | $11.31 | $11.31 | 48,000 | — | — |
| 2025-01-22 | $11.93 | $11.93 | 23,500 | — | — |
| 2025-01-21 | $11.35 | $11.35 | 0 | — | — |
| 2025-01-17 | $11.35 | $11.35 | 0 | — | — |
| 2025-01-16 | $11.35 | $11.35 | 0 | — | — |
| 2025-01-15 | $11.35 | $11.35 | 0 | — | — |
| 2025-01-14 | $11.35 | $11.35 | 0 | — | — |
| 2025-01-13 | $11.35 | $11.35 | 0 | — | — |
| 2025-01-10 | $11.35 | $11.35 | 0 | — | — |
| 2025-01-08 | $11.35 | $11.35 | 0 | — | — |
| 2025-01-07 | $11.35 | $11.35 | 0 | — | — |
| 2025-01-06 | $11.35 | $11.35 | 0 | — | — |
| 2025-01-03 | $11.35 | $11.35 | 7,200 | — | — |
| 2025-01-02 | $11.53 | $11.53 | 0 | — | — |