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
- 2022-04-27 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 | $0.95 | $0.95 | 198,200 | — | — |
| 2025-12-30 | $0.99 | $0.99 | 91,600 | — | — |
| 2025-12-29 | $1.03 | $1.03 | 85,100 | — | — |
| 2025-12-26 | $1.07 | $1.07 | 71,400 | — | — |
| 2025-12-24 | $1.06 | $1.06 | 29,800 | — | — |
| 2025-12-23 | $1.06 | $1.06 | 65,300 | — | — |
| 2025-12-22 | $1.09 | $1.09 | 42,200 | — | — |
| 2025-12-19 | $1.10 | $1.10 | 78,800 | — | — |
| 2025-12-18 | $1.07 | $1.07 | 28,800 | — | — |
| 2025-12-17 | $1.06 | $1.06 | 136,100 | — | — |
| 2025-12-16 | $1.10 | $1.10 | 63,800 | — | — |
| 2025-12-15 | $1.08 | $1.08 | 50,000 | — | — |
| 2025-12-12 | $1.15 | $1.15 | 169,300 | — | — |
| 2025-12-11 | $1.14 | $1.14 | 70,400 | — | — |
| 2025-12-10 | $1.12 | $1.12 | 46,200 | — | — |
| 2025-12-09 | $1.15 | $1.15 | 137,300 | — | — |
| 2025-12-08 | $1.11 | $1.11 | 33,700 | — | — |
| 2025-12-05 | $1.11 | $1.11 | 57,100 | — | — |
| 2025-12-04 | $1.13 | $1.13 | 149,600 | — | — |
| 2025-12-03 | $1.13 | $1.13 | 94,300 | — | — |
| 2025-12-02 | $1.07 | $1.07 | 63,200 | — | — |
| 2025-12-01 | $1.11 | $1.11 | 44,900 | — | — |
| 2025-11-28 | $1.13 | $1.13 | 43,600 | — | — |
| 2025-11-26 | $1.12 | $1.12 | 64,100 | — | — |
| 2025-11-25 | $1.13 | $1.13 | 139,700 | — | — |
| 2025-11-24 | $1.15 | $1.15 | 53,400 | — | — |
| 2025-11-21 | $1.10 | $1.10 | 149,100 | — | — |
| 2025-11-20 | $1.04 | $1.04 | 261,300 | — | — |
| 2025-11-19 | $1.11 | $1.11 | 78,300 | — | — |
| 2025-11-18 | $1.13 | $1.13 | 184,300 | — | — |
| 2025-11-17 | $1.14 | $1.14 | 169,000 | — | — |
| 2025-11-14 | $1.18 | $1.18 | 154,500 | — | — |
| 2025-11-13 | $1.18 | $1.18 | 232,200 | — | — |
| 2025-11-12 | $1.29 | $1.29 | 302,100 | — | — |
| 2025-11-11 | $1.20 | $1.20 | 127,300 | — | — |
| 2025-11-10 | $1.20 | $1.20 | 142,000 | — | — |
| 2025-11-07 | $1.16 | $1.16 | 107,500 | — | — |
| 2025-11-06 | $1.15 | $1.15 | 93,800 | — | — |
| 2025-11-05 | $1.18 | $1.18 | 85,800 | — | — |
| 2025-11-04 | $1.17 | $1.17 | 106,000 | — | — |
| 2025-11-03 | $1.19 | $1.19 | 59,000 | — | — |
| 2025-10-31 | $1.20 | $1.20 | 109,900 | — | — |
| 2025-10-30 | $1.21 | $1.21 | 160,800 | — | — |
| 2025-10-29 | $1.23 | $1.23 | 185,200 | — | — |
| 2025-10-28 | $1.22 | $1.22 | 164,700 | — | — |
| 2025-10-27 | $1.22 | $1.22 | 223,200 | — | — |
| 2025-10-24 | $1.24 | $1.24 | 389,200 | — | — |
| 2025-10-23 | $1.17 | $1.17 | 343,200 | — | — |
| 2025-10-22 | $1.14 | $1.14 | 856,700 | — | — |
| 2025-10-21 | $1.19 | $1.19 | 15,814,800 | — | — |
| 2025-10-20 | $1.28 | $1.28 | 252,400 | — | — |
| 2025-10-17 | $1.24 | $1.24 | 194,800 | — | — |
| 2025-10-16 | $1.25 | $1.25 | 237,800 | — | — |
| 2025-10-15 | $1.23 | $1.23 | 557,400 | — | — |
| 2025-10-14 | $1.22 | $1.22 | 396,400 | — | — |
| 2025-10-13 | $1.12 | $1.12 | 217,200 | — | — |
| 2025-10-10 | $1.14 | $1.14 | 140,300 | — | — |
| 2025-10-09 | $1.19 | $1.19 | 59,300 | — | — |
| 2025-10-08 | $1.20 | $1.20 | 202,000 | — | — |
| 2025-10-07 | $1.18 | $1.18 | 219,300 | — | — |
| 2025-10-06 | $1.17 | $1.17 | 179,300 | — | — |
| 2025-10-03 | $1.23 | $1.23 | 154,500 | — | — |
| 2025-10-02 | $1.22 | $1.22 | 94,300 | — | — |
| 2025-10-01 | $1.22 | $1.22 | 66,100 | — | — |
| 2025-09-30 | $1.18 | $1.18 | 121,400 | — | — |
| 2025-09-29 | $1.18 | $1.18 | 98,400 | — | — |
| 2025-09-26 | $1.18 | $1.18 | 98,000 | — | — |
| 2025-09-25 | $1.16 | $1.16 | 98,500 | — | — |
| 2025-09-24 | $1.19 | $1.19 | 198,600 | — | — |
| 2025-09-23 | $1.22 | $1.22 | 141,000 | — | — |
| 2025-09-22 | $1.23 | $1.23 | 194,200 | — | — |
| 2025-09-19 | $1.26 | $1.26 | 144,700 | — | — |
| 2025-09-18 | $1.24 | $1.24 | 158,300 | — | — |
| 2025-09-17 | $1.17 | $1.17 | 151,400 | — | — |
| 2025-09-16 | $1.23 | $1.23 | 378,500 | — | — |
| 2025-09-15 | $1.15 | $1.15 | 120,300 | — | — |
| 2025-09-12 | $1.19 | $1.19 | 151,400 | — | — |
| 2025-09-11 | $1.22 | $1.22 | 299,800 | — | — |
| 2025-09-10 | $1.16 | $1.16 | 232,300 | — | — |
| 2025-09-09 | $1.14 | $1.14 | 228,000 | — | — |
| 2025-09-08 | $1.17 | $1.17 | 151,900 | — | — |
| 2025-09-05 | $1.18 | $1.18 | 181,200 | — | — |
| 2025-09-04 | $1.15 | $1.15 | 532,900 | — | — |
| 2025-09-03 | $1.18 | $1.18 | 400,800 | — | — |
| 2025-09-02 | $1.22 | $1.22 | 161,100 | — | — |
| 2025-08-29 | $1.24 | $1.24 | 161,000 | — | — |
| 2025-08-28 | $1.29 | $1.29 | 222,900 | — | — |
| 2025-08-27 | $1.31 | $1.31 | 161,600 | — | — |
| 2025-08-26 | $1.31 | $1.31 | 326,300 | — | — |
| 2025-08-25 | $1.39 | $1.39 | 372,700 | — | — |
| 2025-08-22 | $1.49 | $1.49 | 491,900 | — | — |
| 2025-08-21 | $1.49 | $1.49 | 374,400 | — | — |
| 2025-08-20 | $1.46 | $1.46 | 383,600 | — | — |
| 2025-08-19 | $1.40 | $1.40 | 1,293,800 | — | — |
| 2025-08-18 | $1.42 | $1.42 | 438,600 | — | — |
| 2025-08-15 | $1.39 | $1.39 | 345,300 | — | — |
| 2025-08-14 | $1.40 | $1.40 | 1,392,200 | — | — |
| 2025-08-13 | $1.67 | $1.67 | 3,427,200 | — | — |
| 2025-08-12 | $1.47 | $1.47 | 1,112,300 | — | — |
| 2025-08-11 | $1.38 | $1.38 | 570,500 | — | — |
| 2025-08-08 | $1.39 | $1.39 | 1,405,500 | — | — |
| 2025-08-07 | $1.35 | $1.35 | 1,736,700 | — | — |
| 2025-08-06 | $1.40 | $1.40 | 17,985,500 | — | — |
| 2025-08-05 | $1.40 | $1.40 | 2,862,900 | — | — |
| 2025-08-04 | $1.40 | $1.40 | 4,742,100 | — | — |
| 2025-08-01 | $1.46 | $1.46 | 235,711,400 | — | — |
| 2025-07-31 | $1.02 | $1.02 | 195,800 | — | — |
| 2025-07-30 | $1.01 | $1.01 | 139,200 | — | — |
| 2025-07-29 | $1.05 | $1.05 | 153,700 | — | — |
| 2025-07-28 | $1.09 | $1.09 | 148,900 | — | — |
| 2025-07-25 | $1.06 | $1.06 | 137,800 | — | — |
| 2025-07-24 | $1.09 | $1.09 | 88,100 | — | — |
| 2025-07-23 | $1.10 | $1.10 | 181,100 | — | — |
| 2025-07-22 | $1.11 | $1.11 | 202,700 | — | — |
| 2025-07-21 | $1.14 | $1.14 | 270,200 | — | — |
| 2025-07-18 | $1.06 | $1.06 | 156,700 | — | — |
| 2025-07-17 | $1.08 | $1.08 | 254,600 | — | — |
| 2025-07-16 | $1.02 | $1.02 | 190,000 | — | — |
| 2025-07-15 | $1.02 | $1.02 | 82,600 | — | — |
| 2025-07-14 | $1.03 | $1.03 | 245,900 | — | — |
| 2025-07-11 | $1.02 | $1.02 | 203,800 | — | — |
| 2025-07-10 | $1.09 | $1.09 | 155,900 | — | — |
| 2025-07-09 | $1.11 | $1.11 | 313,800 | — | — |
| 2025-07-08 | $1.04 | $1.04 | 174,600 | — | — |
| 2025-07-07 | $1.01 | $1.01 | 237,600 | — | — |
| 2025-07-03 | $0.99 | $0.99 | 46,400 | — | — |
| 2025-07-02 | $0.98 | $0.98 | 261,100 | — | — |
| 2025-07-01 | $1.04 | $1.04 | 188,200 | — | — |
| 2025-06-30 | $0.98 | $0.98 | 143,800 | — | — |
| 2025-06-27 | $0.95 | $0.95 | 223,700 | — | — |
| 2025-06-26 | $0.92 | $0.92 | 130,800 | — | — |
| 2025-06-25 | $0.92 | $0.92 | 91,800 | — | — |
| 2025-06-24 | $0.90 | $0.90 | 78,800 | — | — |
| 2025-06-23 | $0.89 | $0.89 | 153,100 | — | — |
| 2025-06-20 | $0.90 | $0.90 | 224,600 | — | — |
| 2025-06-18 | $0.88 | $0.88 | 125,000 | — | — |
| 2025-06-17 | $0.87 | $0.87 | 102,800 | — | — |
| 2025-06-16 | $0.88 | $0.88 | 160,200 | — | — |
| 2025-06-13 | $0.88 | $0.88 | 287,400 | — | — |
| 2025-06-12 | $0.94 | $0.94 | 263,900 | — | — |
| 2025-06-11 | $0.98 | $0.98 | 142,700 | — | — |
| 2025-06-10 | $1.00 | $1.00 | 170,700 | — | — |
| 2025-06-09 | $1.01 | $1.01 | 192,500 | — | — |
| 2025-06-06 | $1.00 | $1.00 | 150,300 | — | — |
| 2025-06-05 | $1.02 | $1.02 | 359,300 | — | — |
| 2025-06-04 | $1.05 | $1.05 | 83,200 | — | — |
| 2025-06-03 | $1.06 | $1.06 | 239,500 | — | — |
| 2025-06-02 | $1.08 | $1.08 | 66,700 | — | — |
| 2025-05-30 | $1.08 | $1.08 | 213,100 | — | — |
| 2025-05-29 | $1.10 | $1.10 | 91,800 | — | — |
| 2025-05-28 | $1.10 | $1.10 | 154,500 | — | — |
| 2025-05-27 | $1.11 | $1.11 | 103,200 | — | — |
| 2025-05-23 | $1.11 | $1.11 | 125,800 | — | — |
| 2025-05-22 | $1.10 | $1.10 | 190,900 | — | — |
| 2025-05-21 | $1.13 | $1.13 | 142,100 | — | — |
| 2025-05-20 | $1.17 | $1.17 | 201,500 | — | — |
| 2025-05-19 | $1.12 | $1.12 | 126,700 | — | — |
| 2025-05-16 | $1.11 | $1.11 | 131,400 | — | — |
| 2025-05-15 | $1.10 | $1.10 | 245,900 | — | — |
| 2025-05-14 | $1.11 | $1.11 | 392,100 | — | — |
| 2025-05-13 | $1.24 | $1.24 | 570,200 | — | — |
| 2025-05-12 | $1.31 | $1.31 | 1,279,500 | — | — |
| 2025-05-09 | $1.13 | $1.13 | 280,400 | — | — |
| 2025-05-08 | $1.11 | $1.11 | 558,800 | — | — |
| 2025-05-07 | $1.09 | $1.09 | 259,400 | — | — |
| 2025-05-06 | $1.10 | $1.10 | 155,900 | — | — |
| 2025-05-05 | $1.15 | $1.15 | 128,100 | — | — |
| 2025-05-02 | $1.17 | $1.17 | 359,700 | — | — |
| 2025-05-01 | $1.18 | $1.18 | 174,100 | — | — |
| 2025-04-30 | $1.16 | $1.16 | 291,200 | — | — |
| 2025-04-29 | $1.15 | $1.15 | 288,200 | — | — |
| 2025-04-28 | $1.19 | $1.19 | 381,600 | — | — |
| 2025-04-25 | $1.17 | $1.17 | 283,400 | — | — |
| 2025-04-24 | $1.15 | $1.15 | 476,600 | — | — |
| 2025-04-23 | $1.12 | $1.12 | 391,400 | — | — |
| 2025-04-22 | $1.12 | $1.12 | 369,700 | — | — |
| 2025-04-21 | $1.12 | $1.12 | 540,600 | — | — |
| 2025-04-17 | $1.12 | $1.12 | 277,400 | — | — |
| 2025-04-16 | $1.08 | $1.08 | 313,300 | — | — |
| 2025-04-15 | $1.13 | $1.13 | 298,400 | — | — |
| 2025-04-14 | $1.14 | $1.14 | 363,700 | — | — |
| 2025-04-11 | $1.11 | $1.11 | 484,200 | — | — |
| 2025-04-10 | $1.09 | $1.09 | 734,600 | — | — |
| 2025-04-09 | $1.15 | $1.15 | 1,691,700 | — | — |
| 2025-04-08 | $1.09 | $1.09 | 918,700 | — | — |
| 2025-04-07 | $1.16 | $1.16 | 812,400 | — | — |
| 2025-04-04 | $1.20 | $1.20 | 872,300 | — | — |
| 2025-04-03 | $1.33 | $1.33 | 772,500 | — | — |
| 2025-04-02 | $1.47 | $1.47 | 1,582,200 | — | — |
| 2025-04-01 | $1.69 | $1.69 | 2,585,300 | — | — |
| 2025-03-31 | $2.11 | $2.11 | 2,860,500 | — | — |
| 2025-03-28 | $2.47 | $2.47 | 5,225,000 | — | — |
| 2025-03-27 | $2.80 | $2.80 | 41,347,300 | — | — |
| 2025-03-26 | $2.42 | $2.42 | 18,117,800 | — | — |
| 2025-03-25 | $3.75 | $3.75 | 291,731,100 | — | — |
| 2025-03-24 | $0.98 | $0.98 | 18,158,900 | — | — |
| 2025-03-21 | $1.00 | $1.00 | 154,400 | — | — |
| 2025-03-20 | $1.11 | $1.11 | 155,200 | — | — |
| 2025-03-19 | $1.18 | $1.18 | 152,600 | — | — |
| 2025-03-18 | $1.14 | $1.14 | 254,100 | — | — |
| 2025-03-17 | $1.12 | $1.12 | 444,600 | — | — |
| 2025-03-14 | $0.99 | $0.99 | 387,600 | — | — |
| 2025-03-13 | $1.04 | $1.04 | 461,600 | — | — |
| 2025-03-12 | $1.11 | $1.11 | 1,952,000 | — | — |
| 2025-03-11 | $1.51 | $1.51 | 42,851,000 | — | — |
| 2025-03-10 | $1.25 | $1.25 | 4,159,100 | — | — |
| 2025-03-07 | $1.30 | $1.30 | 29,900 | — | — |
| 2025-03-06 | $1.36 | $1.36 | 31,500 | — | — |
| 2025-03-05 | $1.30 | $1.30 | 18,600 | — | — |
| 2025-03-04 | $1.26 | $1.26 | 32,300 | — | — |
| 2025-03-03 | $1.26 | $1.26 | 36,600 | — | — |
| 2025-02-28 | $1.34 | $1.34 | 33,900 | — | — |
| 2025-02-27 | $1.39 | $1.39 | 29,700 | — | — |
| 2025-02-26 | $1.42 | $1.42 | 49,200 | — | — |
| 2025-02-25 | $1.31 | $1.31 | 101,700 | — | — |
| 2025-02-24 | $1.33 | $1.33 | 86,900 | — | — |
| 2025-02-21 | $1.39 | $1.39 | 66,500 | — | — |
| 2025-02-20 | $1.46 | $1.46 | 74,100 | — | — |
| 2025-02-19 | $1.45 | $1.45 | 194,900 | — | — |
| 2025-02-18 | $1.53 | $1.53 | 336,400 | — | — |
| 2025-02-14 | $1.46 | $1.46 | 38,000 | — | — |
| 2025-02-13 | $1.46 | $1.46 | 56,300 | — | — |
| 2025-02-12 | $1.44 | $1.44 | 53,800 | — | — |
| 2025-02-11 | $1.39 | $1.39 | 77,100 | — | — |
| 2025-02-10 | $1.46 | $1.46 | 59,300 | — | — |
| 2025-02-07 | $1.49 | $1.49 | 73,700 | — | — |
| 2025-02-06 | $1.54 | $1.54 | 73,300 | — | — |
| 2025-02-05 | $1.55 | $1.55 | 77,000 | — | — |
| 2025-02-04 | $1.55 | $1.55 | 85,800 | — | — |
| 2025-02-03 | $1.59 | $1.59 | 88,000 | — | — |
| 2025-01-31 | $1.62 | $1.62 | 87,800 | — | — |
| 2025-01-30 | $1.61 | $1.61 | 24,100 | — | — |
| 2025-01-29 | $1.63 | $1.63 | 79,700 | — | — |
| 2025-01-28 | $1.67 | $1.67 | 73,400 | — | — |
| 2025-01-27 | $1.63 | $1.63 | 166,900 | — | — |
| 2025-01-24 | $1.76 | $1.76 | 130,300 | — | — |
| 2025-01-23 | $1.80 | $1.80 | 65,400 | — | — |
| 2025-01-22 | $1.81 | $1.81 | 92,500 | — | — |
| 2025-01-21 | $1.78 | $1.78 | 143,000 | — | — |
| 2025-01-17 | $1.79 | $1.79 | 38,600 | — | — |
| 2025-01-16 | $1.78 | $1.78 | 100,800 | — | — |
| 2025-01-15 | $1.69 | $1.69 | 107,000 | — | — |
| 2025-01-14 | $1.67 | $1.67 | 95,600 | — | — |
| 2025-01-13 | $1.73 | $1.73 | 86,600 | — | — |
| 2025-01-10 | $1.84 | $1.84 | 72,000 | — | — |
| 2025-01-08 | $1.85 | $1.85 | 147,800 | — | — |
| 2025-01-07 | $2.11 | $2.11 | 64,700 | — | — |
| 2025-01-06 | $2.20 | $2.20 | 116,400 | — | — |
| 2025-01-03 | $2.18 | $2.18 | 212,900 | — | — |
| 2025-01-02 | $2.15 | $2.15 | 419,200 | — | — |