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
- 2025-06-05 to 2026-09-02
- 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 | $1.03 | $1.03 | 64,700 | — | — |
| 2025-12-30 | $1.09 | $1.09 | 558,400 | — | — |
| 2025-12-29 | $1.08 | $1.08 | 144,100 | — | — |
| 2025-12-26 | $1.11 | $1.11 | 274,100 | — | — |
| 2025-12-24 | $1.14 | $1.14 | 228,400 | — | — |
| 2025-12-23 | $1.04 | $1.04 | 48,500 | — | — |
| 2025-12-22 | $1.05 | $1.05 | 101,600 | — | — |
| 2025-12-19 | $1.10 | $1.10 | 487,000 | — | — |
| 2025-12-18 | $0.97 | $0.97 | 57,700 | — | — |
| 2025-12-17 | $0.99 | $0.99 | 25,600 | — | — |
| 2025-12-16 | $1.00 | $1.00 | 105,800 | — | — |
| 2025-12-15 | $0.99 | $0.99 | 141,900 | — | — |
| 2025-12-12 | $1.01 | $1.01 | 119,200 | — | — |
| 2025-12-11 | $1.09 | $1.09 | 117,700 | — | — |
| 2025-12-10 | $1.16 | $1.16 | 147,500 | — | — |
| 2025-12-09 | $1.09 | $1.09 | 99,300 | — | — |
| 2025-12-08 | $1.07 | $1.07 | 595,800 | — | — |
| 2025-12-05 | $1.08 | $1.08 | 36,600 | — | — |
| 2025-12-04 | $1.05 | $1.05 | 33,800 | — | — |
| 2025-12-03 | $1.08 | $1.08 | 189,700 | — | — |
| 2025-12-02 | $1.09 | $1.09 | 111,100 | — | — |
| 2025-12-01 | $1.10 | $1.10 | 177,300 | — | — |
| 2025-11-28 | $1.12 | $1.12 | 116,500 | — | — |
| 2025-11-26 | $1.13 | $1.13 | 193,100 | — | — |
| 2025-11-25 | $1.13 | $1.13 | 99,900 | — | — |
| 2025-11-24 | $1.13 | $1.13 | 102,300 | — | — |
| 2025-11-21 | $1.14 | $1.14 | 241,600 | — | — |
| 2025-11-20 | $1.16 | $1.16 | 209,100 | — | — |
| 2025-11-19 | $1.20 | $1.20 | 454,700 | — | — |
| 2025-11-18 | $1.32 | $1.32 | 181,500 | — | — |
| 2025-11-17 | $1.25 | $1.25 | 311,000 | — | — |
| 2025-11-14 | $1.34 | $1.34 | 478,400 | — | — |
| 2025-11-13 | $1.32 | $1.32 | 1,343,400 | — | — |
| 2025-11-12 | $1.27 | $1.27 | 395,300 | — | — |
| 2025-11-11 | $1.37 | $1.37 | 1,341,200 | — | — |
| 2025-11-10 | $1.39 | $1.39 | 982,300 | — | — |
| 2025-11-07 | $1.20 | $1.20 | 1,419,400 | — | — |
| 2025-11-06 | $1.16 | $1.16 | 1,609,600 | — | — |
| 2025-11-05 | $1.37 | $1.37 | 2,377,000 | — | — |
| 2025-11-04 | $1.26 | $1.26 | 6,552,500 | — | — |
| 2025-11-03 | $1.81 | $1.81 | 170,163,700 | — | — |
| 2025-10-31 | $0.78 | $0.78 | 62,020,700 | — | — |
| 2025-10-30 | $1.68 | $1.68 | 32,200 | — | — |
| 2025-10-29 | $1.68 | $1.68 | 44,800 | — | — |
| 2025-10-28 | $1.81 | $1.81 | 23,300 | — | — |
| 2025-10-27 | $1.81 | $1.81 | 30,800 | — | — |
| 2025-10-24 | $1.77 | $1.77 | 47,200 | — | — |
| 2025-10-23 | $1.71 | $1.71 | 38,000 | — | — |
| 2025-10-22 | $1.65 | $1.65 | 80,700 | — | — |
| 2025-10-21 | $1.71 | $1.71 | 181,500 | — | — |
| 2025-10-20 | $1.87 | $1.87 | 545,900 | — | — |
| 2025-10-17 | $1.45 | $1.45 | 47,400 | — | — |
| 2025-10-16 | $1.48 | $1.48 | 91,900 | — | — |
| 2025-10-15 | $1.62 | $1.62 | 72,600 | — | — |
| 2025-10-14 | $1.73 | $1.73 | 34,900 | — | — |
| 2025-10-13 | $1.68 | $1.68 | 59,600 | — | — |
| 2025-10-10 | $1.87 | $1.87 | 99,300 | — | — |
| 2025-10-09 | $2.05 | $2.05 | 33,200 | — | — |
| 2025-10-08 | $2.12 | $2.12 | 46,000 | — | — |
| 2025-10-07 | $2.10 | $2.10 | 64,000 | — | — |
| 2025-10-06 | $2.15 | $2.15 | 57,400 | — | — |
| 2025-10-03 | $2.10 | $2.10 | 83,800 | — | — |
| 2025-10-02 | $2.00 | $2.00 | 45,000 | — | — |
| 2025-10-01 | $1.98 | $1.98 | 63,500 | — | — |
| 2025-09-30 | $2.14 | $2.14 | 128,000 | — | — |
| 2025-09-29 | $2.08 | $2.08 | 130,900 | — | — |
| 2025-09-26 | $2.15 | $2.15 | 96,800 | — | — |
| 2025-09-25 | $2.18 | $2.18 | 164,800 | — | — |
| 2025-09-24 | $2.47 | $2.47 | 100,200 | — | — |
| 2025-09-23 | $2.66 | $2.66 | 166,300 | — | — |
| 2025-09-22 | $2.63 | $2.63 | 341,500 | — | — |
| 2025-09-19 | $2.48 | $2.48 | 232,900 | — | — |
| 2025-09-18 | $2.56 | $2.56 | 518,900 | — | — |
| 2025-09-17 | $2.76 | $2.76 | 18,695,800 | — | — |
| 2025-09-16 | $2.59 | $2.59 | 48,500 | — | — |
| 2025-09-15 | $2.65 | $2.65 | 67,200 | — | — |
| 2025-09-12 | $2.77 | $2.77 | 52,800 | — | — |
| 2025-09-11 | $2.82 | $2.82 | 51,100 | — | — |
| 2025-09-10 | $2.95 | $2.95 | 205,000 | — | — |
| 2025-09-09 | $2.77 | $2.77 | 25,600 | — | — |
| 2025-09-08 | $2.89 | $2.89 | 35,800 | — | — |
| 2025-09-05 | $2.95 | $2.95 | 23,100 | — | — |
| 2025-09-04 | $2.99 | $2.99 | 33,000 | — | — |
| 2025-09-03 | $2.93 | $2.93 | 11,600 | — | — |
| 2025-09-02 | $2.96 | $2.96 | 37,900 | — | — |
| 2025-08-29 | $3.14 | $3.14 | 15,400 | — | — |
| 2025-08-28 | $3.13 | $3.13 | 29,600 | — | — |
| 2025-08-27 | $3.30 | $3.30 | 16,100 | — | — |
| 2025-08-26 | $3.44 | $3.44 | 28,300 | — | — |
| 2025-08-25 | $3.47 | $3.47 | 27,100 | — | — |
| 2025-08-22 | $3.69 | $3.69 | 30,900 | — | — |
| 2025-08-21 | $3.44 | $3.44 | 65,300 | — | — |
| 2025-08-20 | $3.51 | $3.51 | 68,600 | — | — |
| 2025-08-19 | $3.33 | $3.33 | 57,000 | — | — |
| 2025-08-18 | $3.55 | $3.55 | 78,300 | — | — |
| 2025-08-15 | $3.25 | $3.25 | 63,400 | — | — |
| 2025-08-14 | $3.08 | $3.08 | 57,600 | — | — |
| 2025-08-13 | $3.30 | $3.30 | 88,400 | — | — |
| 2025-08-12 | $3.65 | $3.65 | 103,100 | — | — |
| 2025-08-11 | $3.33 | $3.33 | 28,100 | — | — |
| 2025-08-08 | $3.72 | $3.72 | 70,100 | — | — |
| 2025-08-07 | $4.43 | $4.43 | 53,800 | — | — |
| 2025-08-06 | $5.15 | $5.15 | 47,200 | — | — |
| 2025-08-05 | $5.23 | $5.23 | 25,700 | — | — |
| 2025-08-04 | $5.34 | $5.34 | 45,100 | — | — |
| 2025-08-01 | $5.28 | $5.28 | 25,400 | — | — |
| 2025-07-31 | $5.51 | $5.51 | 17,500 | — | — |
| 2025-07-30 | $5.44 | $5.44 | 22,300 | — | — |
| 2025-07-29 | $5.73 | $5.73 | 54,500 | — | — |
| 2025-07-28 | $5.67 | $5.67 | 55,800 | — | — |
| 2025-07-25 | $5.80 | $5.80 | 88,200 | — | — |
| 2025-07-24 | $6.21 | $6.21 | 79,800 | — | — |
| 2025-07-23 | $5.77 | $5.77 | 18,900 | — | — |
| 2025-07-22 | $5.89 | $5.89 | 23,000 | — | — |
| 2025-07-21 | $5.91 | $5.91 | 42,000 | — | — |
| 2025-07-18 | $6.00 | $6.00 | 41,700 | — | — |
| 2025-07-17 | $5.96 | $5.96 | 33,500 | — | — |
| 2025-07-16 | $6.05 | $6.05 | 62,200 | — | — |
| 2025-07-15 | $6.11 | $6.11 | 45,600 | — | — |
| 2025-07-14 | $6.48 | $6.48 | 45,800 | — | — |
| 2025-07-11 | $6.50 | $6.50 | 126,600 | — | — |
| 2025-07-10 | $6.28 | $6.28 | 138,700 | — | — |
| 2025-07-09 | $6.83 | $6.83 | 80,400 | — | — |
| 2025-07-08 | $6.52 | $6.52 | 77,600 | — | — |
| 2025-07-07 | $6.89 | $6.89 | 78,000 | — | — |
| 2025-07-03 | $6.89 | $6.89 | 130,800 | — | — |
| 2025-07-02 | $7.24 | $7.24 | 629,600 | — | — |
| 2025-07-01 | $7.50 | $7.50 | 60,200 | — | — |
| 2025-06-30 | $7.91 | $7.91 | 64,200 | — | — |
| 2025-06-27 | $8.22 | $8.22 | 129,600 | — | — |
| 2025-06-26 | $8.18 | $8.18 | 216,200 | — | — |
| 2025-06-25 | $7.31 | $7.31 | 148,600 | — | — |
| 2025-06-24 | $7.35 | $7.35 | 84,200 | — | — |
| 2025-06-23 | $7.79 | $7.79 | 83,100 | — | — |
| 2025-06-20 | $8.40 | $8.40 | 123,300 | — | — |
| 2025-06-18 | $8.53 | $8.53 | 414,600 | — | — |
| 2025-06-17 | $9.12 | $9.12 | 1,478,500 | — | — |
| 2025-06-16 | $6.11 | $6.11 | 237,700 | — | — |
| 2025-06-13 | $7.57 | $7.57 | 356,500 | — | — |
| 2025-06-12 | $9.46 | $9.46 | 277,100 | — | — |
| 2025-06-11 | $11.00 | $11.00 | 166,300 | — | — |
| 2025-06-10 | $11.44 | $11.44 | 337,600 | — | — |
| 2025-06-09 | $12.05 | $12.05 | 555,800 | — | — |
| 2025-06-06 | $12.00 | $12.00 | 2,840,600 | — | — |
| 2025-06-05 | $10.04 | $10.04 | 1,252,100 | — | — |