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
- 2021-07-30 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 | $1.35 | $1.35 | 1,314,500 | — | — |
| 2025-12-30 | $1.35 | $1.35 | 1,364,000 | — | — |
| 2025-12-29 | $1.38 | $1.38 | 1,782,200 | — | — |
| 2025-12-26 | $1.40 | $1.40 | 3,049,100 | — | — |
| 2025-12-24 | $1.48 | $1.48 | 801,100 | — | — |
| 2025-12-23 | $1.47 | $1.47 | 1,322,800 | — | — |
| 2025-12-22 | $1.49 | $1.49 | 2,158,000 | — | — |
| 2025-12-19 | $1.51 | $1.51 | 4,790,300 | — | — |
| 2025-12-18 | $1.52 | $1.52 | 3,012,600 | — | — |
| 2025-12-17 | $1.42 | $1.42 | 3,636,300 | — | — |
| 2025-12-16 | $1.44 | $1.44 | 2,755,200 | — | — |
| 2025-12-15 | $1.45 | $1.45 | 2,998,300 | — | — |
| 2025-12-12 | $1.34 | $1.34 | 3,363,300 | — | — |
| 2025-12-11 | $1.47 | $1.47 | 2,956,100 | — | — |
| 2025-12-10 | $1.56 | $1.56 | 1,634,100 | — | — |
| 2025-12-09 | $1.55 | $1.55 | 1,837,700 | — | — |
| 2025-12-08 | $1.56 | $1.56 | 1,880,900 | — | — |
| 2025-12-05 | $1.59 | $1.59 | 2,332,800 | — | — |
| 2025-12-04 | $1.57 | $1.57 | 3,604,200 | — | — |
| 2025-12-03 | $1.62 | $1.62 | 5,098,600 | — | — |
| 2025-12-02 | $1.38 | $1.38 | 2,310,800 | — | — |
| 2025-12-01 | $1.48 | $1.48 | 2,226,600 | — | — |
| 2025-11-28 | $1.60 | $1.60 | 1,326,000 | — | — |
| 2025-11-26 | $1.62 | $1.62 | 1,724,800 | — | — |
| 2025-11-25 | $1.61 | $1.61 | 2,327,200 | — | — |
| 2025-11-24 | $1.66 | $1.66 | 3,406,300 | — | — |
| 2025-11-21 | $1.63 | $1.63 | 2,671,300 | — | — |
| 2025-11-20 | $1.54 | $1.54 | 3,244,400 | — | — |
| 2025-11-19 | $1.75 | $1.75 | 2,557,300 | — | — |
| 2025-11-18 | $1.86 | $1.86 | 1,824,100 | — | — |
| 2025-11-17 | $1.94 | $1.94 | 4,729,400 | — | — |
| 2025-11-14 | $1.88 | $1.88 | 2,690,900 | — | — |
| 2025-11-13 | $1.93 | $1.93 | 5,279,200 | — | — |
| 2025-11-12 | $2.12 | $2.12 | 4,398,500 | — | — |
| 2025-11-11 | $1.94 | $1.94 | 4,343,800 | — | — |
| 2025-11-10 | $1.86 | $1.86 | 4,579,400 | — | — |
| 2025-11-07 | $2.02 | $2.02 | 6,480,100 | — | — |
| 2025-11-06 | $2.27 | $2.27 | 9,050,000 | — | — |
| 2025-11-05 | $2.50 | $2.50 | 14,060,800 | — | — |
| 2025-11-04 | $2.38 | $2.38 | 26,733,600 | — | — |
| 2025-11-03 | $2.15 | $2.15 | 29,063,600 | — | — |
| 2025-10-31 | $2.20 | $2.20 | 60,956,400 | — | — |
| 2025-10-30 | $1.45 | $1.45 | 6,254,200 | — | — |
| 2025-10-29 | $1.66 | $1.66 | 6,813,600 | — | — |
| 2025-10-28 | $1.89 | $1.89 | 12,549,800 | — | — |
| 2025-10-27 | $1.78 | $1.78 | 13,880,000 | — | — |
| 2025-10-24 | $1.82 | $1.82 | 12,411,900 | — | — |
| 2025-10-23 | $2.09 | $2.09 | 20,503,500 | — | — |
| 2025-10-22 | $2.42 | $2.42 | 63,298,100 | — | — |
| 2025-10-21 | $2.85 | $2.85 | 124,847,500 | — | — |
| 2025-10-20 | $2.25 | $2.25 | 172,050,400 | — | — |
| 2025-10-17 | $1.64 | $1.64 | 492,838,500 | — | — |
| 2025-10-16 | $0.47 | $0.47 | 274,300 | — | — |
| 2025-10-15 | $0.49 | $0.49 | 241,800 | — | — |
| 2025-10-14 | $0.48 | $0.48 | 470,300 | — | — |
| 2025-10-13 | $0.47 | $0.47 | 578,400 | — | — |
| 2025-10-10 | $0.46 | $0.46 | 644,300 | — | — |
| 2025-10-09 | $0.48 | $0.48 | 358,800 | — | — |
| 2025-10-08 | $0.49 | $0.49 | 375,400 | — | — |
| 2025-10-07 | $0.50 | $0.50 | 226,100 | — | — |
| 2025-10-06 | $0.51 | $0.51 | 180,300 | — | — |
| 2025-10-03 | $0.51 | $0.51 | 275,900 | — | — |
| 2025-10-02 | $0.51 | $0.51 | 225,000 | — | — |
| 2025-10-01 | $0.51 | $0.51 | 444,000 | — | — |
| 2025-09-30 | $0.50 | $0.50 | 230,300 | — | — |
| 2025-09-29 | $0.49 | $0.49 | 268,800 | — | — |
| 2025-09-26 | $0.48 | $0.48 | 205,400 | — | — |
| 2025-09-25 | $0.48 | $0.48 | 194,400 | — | — |
| 2025-09-24 | $0.49 | $0.49 | 191,600 | — | — |
| 2025-09-23 | $0.48 | $0.48 | 199,100 | — | — |
| 2025-09-22 | $0.50 | $0.50 | 403,200 | — | — |
| 2025-09-19 | $0.52 | $0.52 | 578,500 | — | — |
| 2025-09-18 | $0.48 | $0.48 | 234,800 | — | — |
| 2025-09-17 | $0.47 | $0.47 | 219,000 | — | — |
| 2025-09-16 | $0.50 | $0.50 | 357,700 | — | — |
| 2025-09-15 | $0.49 | $0.49 | 265,000 | — | — |
| 2025-09-12 | $0.50 | $0.50 | 214,900 | — | — |
| 2025-09-11 | $0.51 | $0.51 | 246,000 | — | — |
| 2025-09-10 | $0.49 | $0.49 | 165,600 | — | — |
| 2025-09-09 | $0.50 | $0.50 | 195,700 | — | — |
| 2025-09-08 | $0.50 | $0.50 | 218,000 | — | — |
| 2025-09-05 | $0.50 | $0.50 | 359,300 | — | — |
| 2025-09-04 | $0.46 | $0.46 | 772,600 | — | — |
| 2025-09-03 | $0.49 | $0.49 | 258,600 | — | — |
| 2025-09-02 | $0.47 | $0.47 | 876,500 | — | — |
| 2025-08-29 | $0.51 | $0.51 | 433,800 | — | — |
| 2025-08-28 | $0.54 | $0.54 | 311,200 | — | — |
| 2025-08-27 | $0.56 | $0.56 | 357,600 | — | — |
| 2025-08-26 | $0.59 | $0.59 | 580,500 | — | — |
| 2025-08-25 | $0.60 | $0.60 | 443,300 | — | — |
| 2025-08-22 | $0.62 | $0.62 | 1,105,400 | — | — |
| 2025-08-21 | $0.55 | $0.55 | 440,000 | — | — |
| 2025-08-20 | $0.53 | $0.53 | 491,000 | — | — |
| 2025-08-19 | $0.55 | $0.55 | 558,000 | — | — |
| 2025-08-18 | $0.55 | $0.55 | 711,700 | — | — |
| 2025-08-15 | $0.55 | $0.55 | 537,900 | — | — |
| 2025-08-14 | $0.56 | $0.56 | 1,710,900 | — | — |
| 2025-08-13 | $0.53 | $0.53 | 904,200 | — | — |
| 2025-08-12 | $0.53 | $0.53 | 1,044,300 | — | — |
| 2025-08-11 | $0.50 | $0.50 | 1,133,600 | — | — |
| 2025-08-08 | $0.53 | $0.53 | 525,700 | — | — |
| 2025-08-07 | $0.53 | $0.53 | 763,600 | — | — |
| 2025-08-06 | $0.55 | $0.55 | 515,900 | — | — |
| 2025-08-05 | $0.55 | $0.55 | 651,600 | — | — |
| 2025-08-04 | $0.55 | $0.55 | 673,200 | — | — |
| 2025-08-01 | $0.53 | $0.53 | 606,500 | — | — |
| 2025-07-31 | $0.54 | $0.54 | 574,800 | — | — |
| 2025-07-30 | $0.55 | $0.55 | 463,400 | — | — |
| 2025-07-29 | $0.54 | $0.54 | 1,024,600 | — | — |
| 2025-07-28 | $0.55 | $0.55 | 942,800 | — | — |
| 2025-07-25 | $0.53 | $0.53 | 1,320,000 | — | — |
| 2025-07-24 | $0.50 | $0.50 | 2,164,600 | — | — |
| 2025-07-23 | $0.46 | $0.46 | 1,929,600 | — | — |
| 2025-07-22 | $0.44 | $0.44 | 1,975,100 | — | — |
| 2025-07-21 | $0.42 | $0.42 | 1,962,000 | — | — |
| 2025-07-18 | $0.42 | $0.42 | 1,079,700 | — | — |
| 2025-07-17 | $0.42 | $0.42 | 1,682,500 | — | — |
| 2025-07-16 | $0.41 | $0.41 | 2,452,600 | — | — |
| 2025-07-15 | $0.43 | $0.43 | 11,655,500 | — | — |
| 2025-07-14 | $0.70 | $0.70 | 62,178,100 | — | — |
| 2025-07-11 | $0.64 | $0.64 | 525,200 | — | — |
| 2025-07-10 | $0.66 | $0.66 | 166,700 | — | — |
| 2025-07-09 | $0.66 | $0.66 | 655,100 | — | — |
| 2025-07-08 | $0.60 | $0.60 | 712,500 | — | — |
| 2025-07-07 | $0.54 | $0.54 | 161,000 | — | — |
| 2025-07-03 | $0.54 | $0.54 | 112,600 | — | — |
| 2025-07-02 | $0.53 | $0.53 | 128,500 | — | — |
| 2025-07-01 | $0.51 | $0.51 | 157,900 | — | — |
| 2025-06-30 | $0.51 | $0.51 | 321,300 | — | — |
| 2025-06-27 | $0.55 | $0.55 | 1,231,400 | — | — |
| 2025-06-26 | $0.52 | $0.52 | 153,000 | — | — |
| 2025-06-25 | $0.51 | $0.51 | 218,000 | — | — |
| 2025-06-24 | $0.50 | $0.50 | 226,200 | — | — |
| 2025-06-23 | $0.49 | $0.49 | 278,200 | — | — |
| 2025-06-20 | $0.50 | $0.50 | 268,500 | — | — |
| 2025-06-18 | $0.51 | $0.51 | 333,200 | — | — |
| 2025-06-17 | $0.51 | $0.51 | 218,400 | — | — |
| 2025-06-16 | $0.52 | $0.52 | 276,100 | — | — |
| 2025-06-13 | $0.53 | $0.53 | 307,000 | — | — |
| 2025-06-12 | $0.56 | $0.56 | 169,200 | — | — |
| 2025-06-11 | $0.57 | $0.57 | 295,500 | — | — |
| 2025-06-10 | $0.58 | $0.58 | 653,100 | — | — |
| 2025-06-09 | $0.57 | $0.57 | 403,200 | — | — |
| 2025-06-06 | $0.56 | $0.56 | 401,100 | — | — |
| 2025-06-05 | $0.53 | $0.53 | 327,300 | — | — |
| 2025-06-04 | $0.56 | $0.56 | 293,900 | — | — |
| 2025-06-03 | $0.56 | $0.56 | 205,100 | — | — |
| 2025-06-02 | $0.56 | $0.56 | 201,600 | — | — |
| 2025-05-30 | $0.56 | $0.56 | 135,900 | — | — |
| 2025-05-29 | $0.58 | $0.58 | 388,700 | — | — |
| 2025-05-28 | $0.62 | $0.62 | 464,700 | — | — |
| 2025-05-27 | $0.62 | $0.62 | 267,600 | — | — |
| 2025-05-23 | $0.62 | $0.62 | 268,000 | — | — |
| 2025-05-22 | $0.65 | $0.65 | 425,800 | — | — |
| 2025-05-21 | $0.71 | $0.71 | 362,600 | — | — |
| 2025-05-20 | $0.75 | $0.75 | 408,800 | — | — |
| 2025-05-19 | $0.70 | $0.70 | 847,500 | — | — |
| 2025-05-16 | $0.64 | $0.64 | 2,550,300 | — | — |
| 2025-05-15 | $0.57 | $0.57 | 338,900 | — | — |
| 2025-05-14 | $0.56 | $0.56 | 6,526,900 | — | — |
| 2025-05-13 | $0.48 | $0.48 | 1,578,400 | — | — |
| 2025-05-12 | $0.61 | $0.61 | 919,200 | — | — |
| 2025-05-09 | $0.73 | $0.73 | 387,300 | — | — |
| 2025-05-08 | $0.78 | $0.78 | 551,600 | — | — |
| 2025-05-07 | $0.84 | $0.84 | 689,500 | — | — |
| 2025-05-06 | $1.08 | $1.08 | 326,400 | — | — |
| 2025-05-05 | $1.08 | $1.08 | 57,200 | — | — |
| 2025-05-02 | $1.08 | $1.08 | 177,800 | — | — |
| 2025-05-01 | $1.07 | $1.07 | 122,600 | — | — |
| 2025-04-30 | $1.11 | $1.11 | 90,700 | — | — |
| 2025-04-29 | $1.11 | $1.11 | 63,100 | — | — |
| 2025-04-28 | $1.10 | $1.10 | 149,200 | — | — |
| 2025-04-25 | $1.12 | $1.12 | 580,900 | — | — |
| 2025-04-24 | $1.12 | $1.12 | 303,300 | — | — |
| 2025-04-23 | $1.15 | $1.15 | 107,300 | — | — |
| 2025-04-22 | $1.13 | $1.13 | 96,000 | — | — |
| 2025-04-21 | $1.09 | $1.09 | 142,100 | — | — |
| 2025-04-17 | $1.17 | $1.17 | 67,800 | — | — |
| 2025-04-16 | $1.15 | $1.15 | 48,400 | — | — |
| 2025-04-15 | $1.21 | $1.21 | 78,100 | — | — |
| 2025-04-14 | $1.23 | $1.23 | 74,900 | — | — |
| 2025-04-11 | $1.19 | $1.19 | 141,300 | — | — |
| 2025-04-10 | $1.13 | $1.13 | 114,300 | — | — |
| 2025-04-09 | $1.26 | $1.26 | 274,900 | — | — |
| 2025-04-08 | $1.06 | $1.06 | 213,900 | — | — |
| 2025-04-07 | $1.12 | $1.12 | 341,700 | — | — |
| 2025-04-04 | $1.21 | $1.21 | 184,800 | — | — |
| 2025-04-03 | $1.30 | $1.30 | 246,100 | — | — |
| 2025-04-02 | $1.39 | $1.39 | 185,900 | — | — |
| 2025-04-01 | $1.23 | $1.23 | 243,200 | — | — |
| 2025-03-31 | $1.26 | $1.26 | 250,900 | — | — |
| 2025-03-28 | $1.36 | $1.36 | 142,200 | — | — |
| 2025-03-27 | $1.34 | $1.34 | 425,100 | — | — |
| 2025-03-26 | $1.43 | $1.43 | 289,500 | — | — |
| 2025-03-25 | $1.44 | $1.44 | 109,900 | — | — |
| 2025-03-24 | $1.47 | $1.47 | 179,200 | — | — |
| 2025-03-21 | $1.55 | $1.55 | 82,000 | — | — |
| 2025-03-20 | $1.50 | $1.50 | 47,800 | — | — |
| 2025-03-19 | $1.47 | $1.47 | 108,300 | — | — |
| 2025-03-18 | $1.50 | $1.50 | 48,800 | — | — |
| 2025-03-17 | $1.54 | $1.54 | 102,900 | — | — |
| 2025-03-14 | $1.51 | $1.51 | 58,200 | — | — |
| 2025-03-13 | $1.46 | $1.46 | 61,800 | — | — |
| 2025-03-12 | $1.53 | $1.53 | 141,800 | — | — |
| 2025-03-11 | $1.46 | $1.46 | 180,000 | — | — |
| 2025-03-10 | $1.48 | $1.48 | 140,000 | — | — |
| 2025-03-07 | $1.56 | $1.56 | 119,000 | — | — |
| 2025-03-06 | $1.58 | $1.58 | 170,300 | — | — |
| 2025-03-05 | $1.54 | $1.54 | 146,200 | — | — |
| 2025-03-04 | $1.43 | $1.43 | 158,200 | — | — |
| 2025-03-03 | $1.47 | $1.47 | 462,800 | — | — |
| 2025-02-28 | $1.53 | $1.53 | 192,700 | — | — |
| 2025-02-27 | $1.50 | $1.50 | 206,200 | — | — |
| 2025-02-26 | $1.54 | $1.54 | 158,800 | — | — |
| 2025-02-25 | $1.47 | $1.47 | 330,800 | — | — |
| 2025-02-24 | $1.52 | $1.52 | 418,100 | — | — |
| 2025-02-21 | $1.66 | $1.66 | 227,600 | — | — |
| 2025-02-20 | $1.73 | $1.73 | 346,500 | — | — |
| 2025-02-19 | $1.73 | $1.73 | 334,200 | — | — |
| 2025-02-18 | $1.75 | $1.75 | 468,300 | — | — |
| 2025-02-14 | $1.85 | $1.85 | 666,800 | — | — |
| 2025-02-13 | $1.84 | $1.84 | 1,433,300 | — | — |
| 2025-02-12 | $1.69 | $1.69 | 1,537,700 | — | — |
| 2025-02-11 | $1.41 | $1.41 | 693,900 | — | — |
| 2025-02-10 | $1.42 | $1.42 | 1,082,200 | — | — |
| 2025-02-07 | $1.52 | $1.52 | 2,225,900 | — | — |
| 2025-02-06 | $1.65 | $1.65 | 25,163,000 | — | — |
| 2025-02-05 | $1.44 | $1.44 | 8,979,000 | — | — |
| 2025-02-04 | $1.37 | $1.37 | 101,000 | — | — |
| 2025-02-03 | $1.36 | $1.36 | 110,100 | — | — |
| 2025-01-31 | $1.39 | $1.39 | 68,100 | — | — |
| 2025-01-30 | $1.38 | $1.38 | 207,200 | — | — |
| 2025-01-29 | $1.39 | $1.39 | 89,400 | — | — |
| 2025-01-28 | $1.40 | $1.40 | 115,300 | — | — |
| 2025-01-27 | $1.43 | $1.43 | 86,800 | — | — |
| 2025-01-24 | $1.50 | $1.50 | 113,900 | — | — |
| 2025-01-23 | $1.48 | $1.48 | 203,700 | — | — |
| 2025-01-22 | $1.49 | $1.49 | 239,900 | — | — |
| 2025-01-21 | $1.41 | $1.41 | 304,800 | — | — |
| 2025-01-17 | $1.31 | $1.31 | 121,300 | — | — |
| 2025-01-16 | $1.32 | $1.32 | 171,800 | — | — |
| 2025-01-15 | $1.31 | $1.31 | 154,100 | — | — |
| 2025-01-14 | $1.28 | $1.28 | 180,300 | — | — |
| 2025-01-13 | $1.30 | $1.30 | 266,600 | — | — |
| 2025-01-10 | $1.25 | $1.25 | 557,500 | — | — |
| 2025-01-08 | $1.36 | $1.36 | 437,800 | — | — |
| 2025-01-07 | $1.43 | $1.43 | 181,700 | — | — |
| 2025-01-06 | $1.49 | $1.49 | 376,300 | — | — |
| 2025-01-03 | $1.53 | $1.53 | 525,100 | — | — |
| 2025-01-02 | $1.46 | $1.46 | 384,500 | — | — |