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
- 2025-04-08 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 | $1.08 | $1.08 | 73,000 | — | — |
| 2025-12-30 | $1.21 | $1.21 | 65,000 | — | — |
| 2025-12-29 | $1.20 | $1.20 | 48,300 | — | — |
| 2025-12-26 | $1.21 | $1.21 | 37,700 | — | — |
| 2025-12-24 | $1.28 | $1.28 | 30,600 | — | — |
| 2025-12-23 | $1.31 | $1.31 | 90,600 | — | — |
| 2025-12-22 | $1.24 | $1.24 | 100,800 | — | — |
| 2025-12-19 | $1.25 | $1.25 | 90,900 | — | — |
| 2025-12-18 | $1.27 | $1.27 | 1,353,700 | — | — |
| 2025-12-17 | $1.05 | $1.05 | 57,800 | — | — |
| 2025-12-16 | $1.13 | $1.13 | 51,300 | — | — |
| 2025-12-15 | $1.15 | $1.15 | 33,800 | — | — |
| 2025-12-12 | $1.10 | $1.10 | 26,000 | — | — |
| 2025-12-11 | $1.10 | $1.10 | 12,300 | — | — |
| 2025-12-10 | $1.14 | $1.14 | 18,300 | — | — |
| 2025-12-09 | $1.15 | $1.15 | 13,500 | — | — |
| 2025-12-08 | $1.15 | $1.15 | 42,200 | — | — |
| 2025-12-05 | $1.17 | $1.17 | 15,400 | — | — |
| 2025-12-04 | $1.16 | $1.16 | 65,200 | — | — |
| 2025-12-03 | $1.13 | $1.13 | 44,600 | — | — |
| 2025-12-02 | $1.21 | $1.21 | 96,500 | — | — |
| 2025-12-01 | $1.18 | $1.18 | 340,000 | — | — |
| 2025-11-28 | $1.00 | $1.00 | 9,000 | — | — |
| 2025-11-26 | $0.98 | $0.98 | 37,400 | — | — |
| 2025-11-25 | $1.01 | $1.01 | 156,200 | — | — |
| 2025-11-24 | $0.89 | $0.89 | 79,000 | — | — |
| 2025-11-21 | $0.79 | $0.79 | 277,500 | — | — |
| 2025-11-20 | $0.93 | $0.93 | 79,700 | — | — |
| 2025-11-19 | $0.91 | $0.91 | 203,200 | — | — |
| 2025-11-18 | $0.90 | $0.90 | 5,387,400 | — | — |
| 2025-11-17 | $0.75 | $0.75 | 2,047,100 | — | — |
| 2025-11-14 | $0.75 | $0.75 | 75,700 | — | — |
| 2025-11-13 | $0.80 | $0.80 | 97,700 | — | — |
| 2025-11-12 | $0.94 | $0.94 | 29,200 | — | — |
| 2025-11-11 | $0.96 | $0.96 | 31,900 | — | — |
| 2025-11-10 | $0.97 | $0.97 | 29,900 | — | — |
| 2025-11-07 | $0.96 | $0.96 | 84,100 | — | — |
| 2025-11-06 | $1.07 | $1.07 | 73,000 | — | — |
| 2025-11-05 | $1.04 | $1.04 | 84,100 | — | — |
| 2025-11-04 | $1.10 | $1.10 | 68,300 | — | — |
| 2025-11-03 | $1.17 | $1.17 | 48,900 | — | — |
| 2025-10-31 | $1.22 | $1.22 | 51,400 | — | — |
| 2025-10-30 | $1.29 | $1.29 | 34,300 | — | — |
| 2025-10-29 | $1.32 | $1.32 | 115,100 | — | — |
| 2025-10-28 | $1.25 | $1.25 | 242,200 | — | — |
| 2025-10-27 | $1.12 | $1.12 | 61,900 | — | — |
| 2025-10-24 | $1.15 | $1.15 | 51,400 | — | — |
| 2025-10-23 | $1.18 | $1.18 | 194,000 | — | — |
| 2025-10-22 | $1.29 | $1.29 | 89,900 | — | — |
| 2025-10-21 | $1.34 | $1.34 | 42,000 | — | — |
| 2025-10-20 | $1.35 | $1.35 | 38,700 | — | — |
| 2025-10-17 | $1.36 | $1.36 | 29,500 | — | — |
| 2025-10-16 | $1.40 | $1.40 | 41,600 | — | — |
| 2025-10-15 | $1.39 | $1.39 | 39,800 | — | — |
| 2025-10-14 | $1.40 | $1.40 | 31,600 | — | — |
| 2025-10-13 | $1.43 | $1.43 | 128,600 | — | — |
| 2025-10-10 | $1.34 | $1.34 | 188,000 | — | — |
| 2025-10-09 | $1.48 | $1.48 | 116,100 | — | — |
| 2025-10-08 | $1.46 | $1.46 | 57,300 | — | — |
| 2025-10-07 | $1.43 | $1.43 | 95,900 | — | — |
| 2025-10-06 | $1.49 | $1.49 | 167,200 | — | — |
| 2025-10-03 | $1.45 | $1.45 | 64,600 | — | — |
| 2025-10-02 | $1.45 | $1.45 | 50,800 | — | — |
| 2025-10-01 | $1.43 | $1.43 | 34,500 | — | — |
| 2025-09-30 | $1.42 | $1.42 | 42,800 | — | — |
| 2025-09-29 | $1.46 | $1.46 | 49,100 | — | — |
| 2025-09-26 | $1.47 | $1.47 | 70,900 | — | — |
| 2025-09-25 | $1.50 | $1.50 | 81,000 | — | — |
| 2025-09-24 | $1.52 | $1.52 | 70,900 | — | — |
| 2025-09-23 | $1.56 | $1.56 | 594,200 | — | — |
| 2025-09-22 | $1.45 | $1.45 | 80,500 | — | — |
| 2025-09-19 | $1.40 | $1.40 | 49,300 | — | — |
| 2025-09-18 | $1.40 | $1.40 | 117,300 | — | — |
| 2025-09-17 | $1.48 | $1.48 | 91,400 | — | — |
| 2025-09-16 | $1.45 | $1.45 | 138,500 | — | — |
| 2025-09-15 | $1.46 | $1.46 | 62,000 | — | — |
| 2025-09-12 | $1.47 | $1.47 | 59,200 | — | — |
| 2025-09-11 | $1.55 | $1.55 | 127,900 | — | — |
| 2025-09-10 | $1.45 | $1.45 | 139,000 | — | — |
| 2025-09-09 | $1.38 | $1.38 | 108,600 | — | — |
| 2025-09-08 | $1.39 | $1.39 | 52,500 | — | — |
| 2025-09-05 | $1.37 | $1.37 | 126,600 | — | — |
| 2025-09-04 | $1.38 | $1.38 | 246,000 | — | — |
| 2025-09-03 | $1.34 | $1.34 | 40,100 | — | — |
| 2025-09-02 | $1.42 | $1.42 | 100,700 | — | — |
| 2025-08-29 | $1.39 | $1.39 | 101,400 | — | — |
| 2025-08-28 | $1.46 | $1.46 | 58,800 | — | — |
| 2025-08-27 | $1.46 | $1.46 | 111,500 | — | — |
| 2025-08-26 | $1.47 | $1.47 | 45,600 | — | — |
| 2025-08-25 | $1.46 | $1.46 | 95,800 | — | — |
| 2025-08-22 | $1.48 | $1.48 | 128,300 | — | — |
| 2025-08-21 | $1.42 | $1.42 | 57,400 | — | — |
| 2025-08-20 | $1.40 | $1.40 | 117,100 | — | — |
| 2025-08-19 | $1.53 | $1.53 | 95,100 | — | — |
| 2025-08-18 | $1.59 | $1.59 | 74,600 | — | — |
| 2025-08-15 | $1.62 | $1.62 | 133,000 | — | — |
| 2025-08-14 | $1.63 | $1.63 | 106,900 | — | — |
| 2025-08-13 | $1.60 | $1.60 | 143,100 | — | — |
| 2025-08-12 | $1.59 | $1.59 | 110,500 | — | — |
| 2025-08-11 | $1.54 | $1.54 | 193,800 | — | — |
| 2025-08-08 | $1.53 | $1.53 | 182,600 | — | — |
| 2025-08-07 | $1.56 | $1.56 | 165,900 | — | — |
| 2025-08-06 | $1.59 | $1.59 | 102,400 | — | — |
| 2025-08-05 | $1.60 | $1.60 | 96,900 | — | — |
| 2025-08-04 | $1.60 | $1.60 | 382,000 | — | — |
| 2025-08-01 | $1.62 | $1.62 | 255,300 | — | — |
| 2025-07-31 | $1.70 | $1.70 | 270,900 | — | — |
| 2025-07-30 | $1.68 | $1.68 | 340,900 | — | — |
| 2025-07-29 | $1.73 | $1.73 | 677,500 | — | — |
| 2025-07-28 | $1.94 | $1.94 | 348,900 | — | — |
| 2025-07-25 | $1.98 | $1.98 | 460,500 | — | — |
| 2025-07-24 | $2.05 | $2.05 | 300,100 | — | — |
| 2025-07-23 | $2.09 | $2.09 | 674,300 | — | — |
| 2025-07-22 | $1.97 | $1.97 | 811,700 | — | — |
| 2025-07-21 | $2.14 | $2.14 | 1,171,700 | — | — |
| 2025-07-18 | $2.38 | $2.38 | 1,476,200 | — | — |
| 2025-07-17 | $2.56 | $2.56 | 4,379,500 | — | — |
| 2025-07-16 | $2.15 | $2.15 | 2,133,000 | — | — |
| 2025-07-15 | $1.94 | $1.94 | 8,931,600 | — | — |
| 2025-07-14 | $1.90 | $1.90 | 13,226,400 | — | — |
| 2025-07-11 | $20.22 | $20.22 | 533,200 | — | — |
| 2025-07-10 | $15.39 | $15.39 | 540,700 | — | — |
| 2025-07-09 | $11.17 | $11.17 | 698,800 | — | — |
| 2025-07-08 | $9.92 | $9.92 | 164,200 | — | — |
| 2025-07-07 | $9.77 | $9.77 | 443,600 | — | — |
| 2025-07-03 | $9.90 | $9.90 | 233,200 | — | — |
| 2025-07-02 | $9.52 | $9.52 | 716,200 | — | — |
| 2025-07-01 | $7.61 | $7.61 | 189,800 | — | — |
| 2025-06-30 | $8.20 | $8.20 | 866,400 | — | — |
| 2025-06-27 | $6.15 | $6.15 | 208,400 | — | — |
| 2025-06-26 | $6.55 | $6.55 | 335,900 | — | — |
| 2025-06-25 | $5.80 | $5.80 | 529,300 | — | — |
| 2025-06-24 | $7.61 | $7.61 | 906,800 | — | — |
| 2025-06-23 | $8.04 | $8.04 | 154,400 | — | — |
| 2025-06-20 | $7.65 | $7.65 | 253,500 | — | — |
| 2025-06-18 | $7.97 | $7.97 | 333,800 | — | — |
| 2025-06-17 | $8.85 | $8.85 | 425,100 | — | — |
| 2025-06-16 | $7.74 | $7.74 | 321,000 | — | — |
| 2025-06-13 | $7.18 | $7.18 | 934,600 | — | — |
| 2025-06-12 | $7.05 | $7.05 | 379,800 | — | — |
| 2025-06-11 | $7.78 | $7.78 | 379,900 | — | — |
| 2025-06-10 | $8.43 | $8.43 | 320,900 | — | — |
| 2025-06-09 | $8.91 | $8.91 | 718,100 | — | — |
| 2025-06-06 | $7.65 | $7.65 | 638,400 | — | — |
| 2025-06-05 | $7.72 | $7.72 | 718,200 | — | — |
| 2025-06-04 | $9.11 | $9.11 | 1,626,200 | — | — |
| 2025-06-03 | $8.87 | $8.87 | 526,800 | — | — |
| 2025-06-02 | $9.60 | $9.60 | 917,700 | — | — |
| 2025-05-30 | $12.58 | $12.58 | 1,718,100 | — | — |
| 2025-05-29 | $10.73 | $10.73 | 1,665,900 | — | — |
| 2025-05-28 | $12.40 | $12.40 | 1,016,800 | — | — |
| 2025-05-27 | $14.12 | $14.12 | 821,300 | — | — |
| 2025-05-23 | $13.36 | $13.36 | 735,700 | — | — |
| 2025-05-22 | $13.77 | $13.77 | 451,600 | — | — |
| 2025-05-21 | $13.59 | $13.59 | 388,000 | — | — |
| 2025-05-20 | $13.37 | $13.37 | 816,800 | — | — |
| 2025-05-19 | $12.38 | $12.38 | 958,700 | — | — |
| 2025-05-16 | $10.09 | $10.09 | 800,200 | — | — |
| 2025-05-15 | $7.80 | $7.80 | 1,326,500 | — | — |
| 2025-05-14 | $9.58 | $9.58 | 8,511,400 | — | — |
| 2025-05-13 | $14.46 | $14.46 | 767,500 | — | — |
| 2025-05-12 | $12.87 | $12.87 | 1,058,900 | — | — |
| 2025-05-09 | $9.47 | $9.47 | 761,200 | — | — |
| 2025-05-08 | $7.82 | $7.82 | 777,400 | — | — |
| 2025-05-07 | $6.11 | $6.11 | 2,072,400 | — | — |
| 2025-05-06 | $7.21 | $7.21 | 1,152,600 | — | — |
| 2025-05-05 | $7.28 | $7.28 | 519,800 | — | — |
| 2025-05-02 | $6.76 | $6.76 | 506,000 | — | — |
| 2025-05-01 | $8.04 | $8.04 | 233,800 | — | — |
| 2025-04-30 | $8.25 | $8.25 | 1,014,200 | — | — |
| 2025-04-29 | $5.07 | $5.07 | 1,177,900 | — | — |
| 2025-04-28 | $4.98 | $4.98 | 378,600 | — | — |
| 2025-04-25 | $5.78 | $5.78 | 74,800 | — | — |
| 2025-04-24 | $5.80 | $5.80 | 130,300 | — | — |
| 2025-04-23 | $6.76 | $6.76 | 168,800 | — | — |
| 2025-04-22 | $7.80 | $7.80 | 99,800 | — | — |
| 2025-04-21 | $7.45 | $7.45 | 192,200 | — | — |
| 2025-04-17 | $7.72 | $7.72 | 142,100 | — | — |
| 2025-04-16 | $6.02 | $6.02 | 402,100 | — | — |
| 2025-04-15 | $7.00 | $7.00 | 683,600 | — | — |
| 2025-04-14 | $5.22 | $5.22 | 508,200 | — | — |
| 2025-04-11 | $4.76 | $4.76 | 283,900 | — | — |
| 2025-04-10 | $4.43 | $4.43 | 1,531,300 | — | — |
| 2025-04-09 | $4.24 | $4.24 | 403,000 | — | — |
| 2025-04-08 | $4.51 | $4.51 | 3,838,600 | — | — |