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
- 2019-11-05 to 2026-09-03
- 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 | $0.85 | $0.85 | 9,300 | — | — |
| 2025-12-30 | $0.90 | $0.90 | 34,800 | — | — |
| 2025-12-29 | $0.91 | $0.91 | 12,100 | — | — |
| 2025-12-26 | $0.98 | $0.98 | 9,200 | — | — |
| 2025-12-24 | $1.08 | $1.08 | 25,400 | — | — |
| 2025-12-23 | $1.12 | $1.12 | 96,800 | — | — |
| 2025-12-22 | $0.92 | $0.92 | 6,800 | — | — |
| 2025-12-19 | $0.86 | $0.86 | 9,900 | — | — |
| 2025-12-18 | $0.93 | $0.93 | 0 | — | — |
| 2025-12-17 | $0.93 | $0.93 | 3,400 | — | — |
| 2025-12-16 | $0.90 | $0.90 | 6,100 | — | — |
| 2025-12-15 | $0.93 | $0.93 | 8,700 | — | — |
| 2025-12-12 | $0.94 | $0.94 | 3,300 | — | — |
| 2025-12-11 | $0.97 | $0.97 | 2,200 | — | — |
| 2025-12-10 | $1.00 | $1.00 | 9,700 | — | — |
| 2025-12-09 | $0.95 | $0.95 | 9,300 | — | — |
| 2025-12-08 | $0.96 | $0.96 | 7,100 | — | — |
| 2025-12-05 | $0.94 | $0.94 | 16,000 | — | — |
| 2025-12-04 | $0.94 | $0.94 | 5,400 | — | — |
| 2025-12-03 | $0.94 | $0.94 | 1,600 | — | — |
| 2025-12-02 | $0.93 | $0.93 | 2,700 | — | — |
| 2025-12-01 | $0.96 | $0.96 | 6,700 | — | — |
| 2025-11-28 | $0.94 | $0.94 | 4,200 | — | — |
| 2025-11-26 | $0.94 | $0.94 | 5,600 | — | — |
| 2025-11-25 | $1.02 | $1.02 | 3,400 | — | — |
| 2025-11-24 | $0.98 | $0.98 | 23,400 | — | — |
| 2025-11-21 | $0.93 | $0.93 | 9,400 | — | — |
| 2025-11-20 | $0.97 | $0.97 | 12,800 | — | — |
| 2025-11-19 | $1.12 | $1.12 | 84,400 | — | — |
| 2025-11-18 | $0.87 | $0.87 | 10,000 | — | — |
| 2025-11-17 | $0.89 | $0.89 | 7,800 | — | — |
| 2025-11-14 | $0.93 | $0.93 | 55,800 | — | — |
| 2025-11-13 | $0.90 | $0.90 | 3,000 | — | — |
| 2025-11-12 | $0.92 | $0.92 | 7,700 | — | — |
| 2025-11-11 | $0.95 | $0.95 | 16,700 | — | — |
| 2025-11-10 | $0.86 | $0.86 | 14,100 | — | — |
| 2025-11-07 | $0.82 | $0.82 | 11,600 | — | — |
| 2025-11-06 | $0.84 | $0.84 | 9,100 | — | — |
| 2025-11-05 | $0.89 | $0.89 | 23,600 | — | — |
| 2025-11-04 | $0.85 | $0.85 | 18,600 | — | — |
| 2025-11-03 | $0.89 | $0.89 | 22,500 | — | — |
| 2025-10-31 | $0.93 | $0.93 | 11,900 | — | — |
| 2025-10-30 | $0.96 | $0.96 | 13,500 | — | — |
| 2025-10-29 | $1.01 | $1.01 | 9,800 | — | — |
| 2025-10-28 | $1.00 | $1.00 | 19,300 | — | — |
| 2025-10-27 | $1.05 | $1.05 | 8,000 | — | — |
| 2025-10-24 | $1.00 | $1.00 | 8,700 | — | — |
| 2025-10-23 | $1.00 | $1.00 | 10,000 | — | — |
| 2025-10-22 | $1.00 | $1.00 | 15,100 | — | — |
| 2025-10-21 | $0.97 | $0.97 | 17,100 | — | — |
| 2025-10-20 | $1.05 | $1.05 | 6,600 | — | — |
| 2025-10-17 | $1.08 | $1.08 | 28,100 | — | — |
| 2025-10-16 | $1.10 | $1.10 | 10,800 | — | — |
| 2025-10-15 | $1.13 | $1.13 | 7,300 | — | — |
| 2025-10-14 | $1.13 | $1.13 | 11,600 | — | — |
| 2025-10-13 | $1.15 | $1.15 | 46,000 | — | — |
| 2025-10-10 | $1.12 | $1.12 | 37,700 | — | — |
| 2025-10-09 | $1.24 | $1.24 | 25,100 | — | — |
| 2025-10-08 | $1.30 | $1.30 | 9,300 | — | — |
| 2025-10-07 | $1.28 | $1.28 | 34,400 | — | — |
| 2025-10-06 | $1.33 | $1.33 | 35,000 | — | — |
| 2025-10-03 | $1.28 | $1.28 | 8,100 | — | — |
| 2025-10-02 | $1.30 | $1.30 | 13,500 | — | — |
| 2025-10-01 | $1.24 | $1.24 | 19,500 | — | — |
| 2025-09-30 | $1.24 | $1.24 | 47,800 | — | — |
| 2025-09-29 | $1.42 | $1.42 | 35,800 | — | — |
| 2025-09-26 | $1.52 | $1.52 | 14,000 | — | — |
| 2025-09-25 | $1.51 | $1.51 | 48,500 | — | — |
| 2025-09-24 | $1.56 | $1.56 | 40,200 | — | — |
| 2025-09-23 | $1.53 | $1.53 | 57,200 | — | — |
| 2025-09-22 | $1.48 | $1.48 | 49,200 | — | — |
| 2025-09-19 | $1.45 | $1.45 | 56,300 | — | — |
| 2025-09-18 | $1.47 | $1.47 | 37,800 | — | — |
| 2025-09-17 | $1.45 | $1.45 | 72,200 | — | — |
| 2025-09-16 | $1.62 | $1.62 | 181,400 | — | — |
| 2025-09-15 | $1.45 | $1.45 | 261,900 | — | — |
| 2025-09-12 | $1.40 | $1.40 | 3,572,400 | — | — |
| 2025-09-11 | $1.08 | $1.08 | 264,100 | — | — |
| 2025-09-10 | $1.13 | $1.13 | 754,300 | — | — |
| 2025-09-09 | $1.31 | $1.31 | 30,255,400 | — | — |
| 2025-09-08 | $0.94 | $0.94 | 5,774,700 | — | — |
| 2025-09-05 | $0.90 | $0.90 | 53,700 | — | — |
| 2025-09-04 | $0.98 | $0.98 | 1,226,000 | — | — |
| 2025-09-03 | $1.18 | $1.18 | 4,407,000 | — | — |
| 2025-09-02 | $1.13 | $1.13 | 25,700 | — | — |
| 2025-08-29 | $1.21 | $1.21 | 8,300 | — | — |
| 2025-08-28 | $1.21 | $1.21 | 12,500 | — | — |
| 2025-08-27 | $1.27 | $1.27 | 27,200 | — | — |
| 2025-08-26 | $1.30 | $1.30 | 40,100 | — | — |
| 2025-08-25 | $1.24 | $1.24 | 12,900 | — | — |
| 2025-08-22 | $1.18 | $1.18 | 17,100 | — | — |
| 2025-08-21 | $1.20 | $1.20 | 6,200 | — | — |
| 2025-08-20 | $1.25 | $1.25 | 7,200 | — | — |
| 2025-08-19 | $1.26 | $1.26 | 21,600 | — | — |
| 2025-08-18 | $1.26 | $1.26 | 8,900 | — | — |
| 2025-08-15 | $1.26 | $1.26 | 13,700 | — | — |
| 2025-08-14 | $1.26 | $1.26 | 11,400 | — | — |
| 2025-08-13 | $1.21 | $1.21 | 14,400 | — | — |
| 2025-08-12 | $1.27 | $1.27 | 11,200 | — | — |
| 2025-08-11 | $1.22 | $1.22 | 11,500 | — | — |
| 2025-08-08 | $1.21 | $1.21 | 5,200 | — | — |
| 2025-08-07 | $1.22 | $1.22 | 8,800 | — | — |
| 2025-08-06 | $1.25 | $1.25 | 4,600 | — | — |
| 2025-08-05 | $1.23 | $1.23 | 4,500 | — | — |
| 2025-08-04 | $1.24 | $1.24 | 15,300 | — | — |
| 2025-08-01 | $1.25 | $1.25 | 129,500 | — | — |
| 2025-07-31 | $1.36 | $1.36 | 166,200 | — | — |
| 2025-07-30 | $1.32 | $1.32 | 33,100 | — | — |
| 2025-07-29 | $1.38 | $1.38 | 90,200 | — | — |
| 2025-07-28 | $1.31 | $1.31 | 14,500 | — | — |
| 2025-07-25 | $1.33 | $1.33 | 17,300 | — | — |
| 2025-07-24 | $1.34 | $1.34 | 7,500 | — | — |
| 2025-07-23 | $1.35 | $1.35 | 7,900 | — | — |
| 2025-07-22 | $1.32 | $1.32 | 9,700 | — | — |
| 2025-07-21 | $1.34 | $1.34 | 23,700 | — | — |
| 2025-07-18 | $1.33 | $1.33 | 32,200 | — | — |
| 2025-07-17 | $1.43 | $1.43 | 43,200 | — | — |
| 2025-07-16 | $1.47 | $1.47 | 45,400 | — | — |
| 2025-07-15 | $1.43 | $1.43 | 35,000 | — | — |
| 2025-07-14 | $1.35 | $1.35 | 56,300 | — | — |
| 2025-07-11 | $1.39 | $1.39 | 26,400 | — | — |
| 2025-07-10 | $1.33 | $1.33 | 14,900 | — | — |
| 2025-07-09 | $1.34 | $1.34 | 27,500 | — | — |
| 2025-07-08 | $1.28 | $1.28 | 14,900 | — | — |
| 2025-07-07 | $1.30 | $1.30 | 29,600 | — | — |
| 2025-07-03 | $1.35 | $1.35 | 152,000 | — | — |
| 2025-07-02 | $1.27 | $1.27 | 23,100 | — | — |
| 2025-07-01 | $1.32 | $1.32 | 29,100 | — | — |
| 2025-06-30 | $1.28 | $1.28 | 23,400 | — | — |
| 2025-06-27 | $1.37 | $1.37 | 13,600 | — | — |
| 2025-06-26 | $1.34 | $1.34 | 27,100 | — | — |
| 2025-06-25 | $1.27 | $1.27 | 16,000 | — | — |
| 2025-06-24 | $1.27 | $1.27 | 24,300 | — | — |
| 2025-06-23 | $1.29 | $1.29 | 134,500 | — | — |
| 2025-06-20 | $1.32 | $1.32 | 1,816,500 | — | — |
| 2025-06-18 | $1.35 | $1.35 | 10,600 | — | — |
| 2025-06-17 | $1.35 | $1.35 | 4,800 | — | — |
| 2025-06-16 | $1.35 | $1.35 | 22,100 | — | — |
| 2025-06-13 | $1.33 | $1.33 | 27,600 | — | — |
| 2025-06-12 | $1.33 | $1.33 | 25,000 | — | — |
| 2025-06-11 | $1.35 | $1.35 | 57,100 | — | — |
| 2025-06-10 | $1.36 | $1.36 | 29,800 | — | — |
| 2025-06-09 | $1.46 | $1.46 | 44,900 | — | — |
| 2025-06-06 | $1.44 | $1.44 | 71,200 | — | — |
| 2025-06-05 | $1.62 | $1.62 | 225,400 | — | — |
| 2025-06-04 | $1.51 | $1.51 | 51,900 | — | — |
| 2025-06-03 | $1.48 | $1.48 | 38,700 | — | — |
| 2025-06-02 | $1.46 | $1.46 | 29,200 | — | — |
| 2025-05-30 | $1.54 | $1.54 | 20,600 | — | — |
| 2025-05-29 | $1.58 | $1.58 | 58,200 | — | — |
| 2025-05-28 | $1.56 | $1.56 | 20,400 | — | — |
| 2025-05-27 | $1.60 | $1.60 | 38,500 | — | — |
| 2025-05-23 | $1.58 | $1.58 | 32,400 | — | — |
| 2025-05-22 | $1.60 | $1.60 | 56,300 | — | — |
| 2025-05-21 | $1.61 | $1.61 | 54,900 | — | — |
| 2025-05-20 | $1.65 | $1.65 | 108,000 | — | — |
| 2025-05-19 | $1.75 | $1.75 | 145,700 | — | — |
| 2025-05-16 | $1.56 | $1.56 | 258,700 | — | — |
| 2025-05-15 | $1.90 | $1.90 | 101,700 | — | — |
| 2025-05-14 | $2.00 | $2.00 | 404,500 | — | — |
| 2025-05-13 | $2.52 | $2.52 | 18,020,100 | — | — |
| 2025-05-12 | $2.24 | $2.24 | 500,600 | — | — |
| 2025-05-09 | $1.96 | $1.96 | 484,700 | — | — |
| 2025-05-08 | $1.66 | $1.66 | 137,570 | — | — |
| 2025-05-07 | $1.82 | $1.82 | 112,795 | — | — |
| 2025-05-06 | $2.32 | $2.32 | 84,400 | — | — |
| 2025-05-05 | $2.42 | $2.42 | 46,860 | — | — |
| 2025-05-02 | $2.54 | $2.54 | 176,205 | — | — |
| 2025-05-01 | $2.30 | $2.30 | 60,165 | — | — |
| 2025-04-30 | $2.24 | $2.24 | 28,230 | — | — |
| 2025-04-29 | $2.34 | $2.34 | 57,805 | — | — |
| 2025-04-28 | $2.46 | $2.46 | 146,395 | — | — |
| 2025-04-25 | $2.52 | $2.52 | 120,540 | — | — |
| 2025-04-24 | $2.40 | $2.40 | 158,710 | — | — |
| 2025-04-23 | $2.60 | $2.60 | 119,435 | — | — |
| 2025-04-22 | $2.62 | $2.62 | 69,885 | — | — |
| 2025-04-21 | $2.54 | $2.54 | 97,360 | — | — |
| 2025-04-17 | $2.60 | $2.60 | 78,015 | — | — |
| 2025-04-16 | $2.60 | $2.60 | 172,320 | — | — |
| 2025-04-15 | $2.54 | $2.54 | 191,720 | — | — |
| 2025-04-14 | $3.26 | $3.26 | 998,340 | — | — |
| 2025-04-11 | $3.98 | $3.98 | 434,890 | — | — |
| 2025-04-10 | $7.32 | $7.32 | 19,420 | — | — |
| 2025-04-09 | $7.14 | $7.14 | 123,230 | — | — |
| 2025-04-08 | $6.02 | $6.02 | 393,675 | — | — |
| 2025-04-07 | $18.14 | $18.14 | 14,855 | — | — |
| 2025-04-04 | $22.20 | $22.20 | 149,735 | — | — |
| 2025-04-03 | $14.80 | $14.80 | 2,140 | — | — |
| 2025-04-02 | $15.00 | $15.00 | 1,990 | — | — |
| 2025-04-01 | $15.58 | $15.58 | 575 | — | — |
| 2025-03-31 | $15.56 | $15.56 | 950 | — | — |
| 2025-03-28 | $16.00 | $16.00 | 1,735 | — | — |
| 2025-03-27 | $16.38 | $16.38 | 1,795 | — | — |
| 2025-03-26 | $16.16 | $16.16 | 2,420 | — | — |
| 2025-03-25 | $16.34 | $16.34 | 4,220 | — | — |
| 2025-03-24 | $16.50 | $16.50 | 2,725 | — | — |
| 2025-03-21 | $16.98 | $16.98 | 1,825 | — | — |
| 2025-03-20 | $16.82 | $16.82 | 2,200 | — | — |
| 2025-03-19 | $17.04 | $17.04 | 1,425 | — | — |
| 2025-03-18 | $16.94 | $16.94 | 2,220 | — | — |
| 2025-03-17 | $17.30 | $17.30 | 1,645 | — | — |
| 2025-03-14 | $16.98 | $16.98 | 4,535 | — | — |
| 2025-03-13 | $16.40 | $16.40 | 2,340 | — | — |
| 2025-03-12 | $16.80 | $16.80 | 3,340 | — | — |
| 2025-03-11 | $16.14 | $16.14 | 6,675 | — | — |
| 2025-03-10 | $17.56 | $17.56 | 5,625 | — | — |
| 2025-03-07 | $18.24 | $18.24 | 2,520 | — | — |
| 2025-03-06 | $17.84 | $17.84 | 1,205 | — | — |
| 2025-03-05 | $18.60 | $18.60 | 3,805 | — | — |
| 2025-03-04 | $18.40 | $18.40 | 4,785 | — | — |
| 2025-03-03 | $18.06 | $18.06 | 4,475 | — | — |
| 2025-02-28 | $17.62 | $17.62 | 5,115 | — | — |
| 2025-02-27 | $19.02 | $19.02 | 5,455 | — | — |
| 2025-02-26 | $19.76 | $19.76 | 10,170 | — | — |
| 2025-02-25 | $22.00 | $22.00 | 28,685 | — | — |
| 2025-02-24 | $18.00 | $18.00 | 9,975 | — | — |
| 2025-02-21 | $18.32 | $18.32 | 11,965 | — | — |
| 2025-02-20 | $19.26 | $19.26 | 15,150 | — | — |
| 2025-02-19 | $18.98 | $18.98 | 20,285 | — | — |
| 2025-02-18 | $18.28 | $18.28 | 32,470 | — | — |
| 2025-02-14 | $19.80 | $19.80 | 441,440 | — | — |
| 2025-02-13 | $14.62 | $14.62 | 1,228,880 | — | — |
| 2025-02-12 | $12.04 | $12.04 | 11,805 | — | — |
| 2025-02-11 | $12.66 | $12.66 | 15,125 | — | — |
| 2025-02-10 | $12.00 | $12.00 | 33,245 | — | — |
| 2025-02-07 | $13.48 | $13.48 | 14,075 | — | — |
| 2025-02-06 | $14.80 | $14.80 | 9,210 | — | — |
| 2025-02-05 | $15.06 | $15.06 | 6,470 | — | — |
| 2025-02-04 | $15.46 | $15.46 | 17,700 | — | — |
| 2025-02-03 | $16.70 | $16.70 | 8,850 | — | — |
| 2025-01-31 | $17.18 | $17.18 | 11,485 | — | — |
| 2025-01-30 | $16.60 | $16.60 | 8,210 | — | — |
| 2025-01-29 | $17.04 | $17.04 | 10,815 | — | — |
| 2025-01-28 | $18.20 | $18.20 | 12,495 | — | — |
| 2025-01-27 | $17.52 | $17.52 | 17,035 | — | — |
| 2025-01-24 | $18.24 | $18.24 | 26,345 | — | — |
| 2025-01-23 | $18.76 | $18.76 | 24,345 | — | — |
| 2025-01-22 | $19.82 | $19.82 | 21,625 | — | — |
| 2025-01-21 | $20.20 | $20.20 | 59,620 | — | — |
| 2025-01-17 | $22.80 | $22.80 | 1,426,480 | — | — |
| 2025-01-16 | $18.40 | $18.40 | 34,730 | — | — |
| 2025-01-15 | $19.66 | $19.66 | 42,510 | — | — |
| 2025-01-14 | $20.40 | $20.40 | 167,540 | — | — |
| 2025-01-13 | $22.40 | $22.40 | 1,408,290 | — | — |
| 2025-01-10 | $22.60 | $22.60 | 3,669,195 | — | — |
| 2025-01-08 | $18.60 | $18.60 | 3,886,270 | — | — |
| 2025-01-07 | $17.40 | $17.40 | 3,065 | — | — |
| 2025-01-06 | $17.20 | $17.20 | 9,245 | — | — |
| 2025-01-03 | $15.56 | $15.56 | 23,230 | — | — |
| 2025-01-02 | $18.40 | $18.40 | 13,485 | — | — |