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
- 2021-10-29 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 | $0.57 | $0.57 | 346,300 | — | — |
| 2025-12-30 | $0.72 | $0.72 | 38,700 | — | — |
| 2025-12-29 | $0.73 | $0.73 | 25,900 | — | — |
| 2025-12-26 | $0.72 | $0.72 | 25,100 | — | — |
| 2025-12-24 | $0.72 | $0.72 | 93,200 | — | — |
| 2025-12-23 | $0.71 | $0.71 | 80,300 | — | — |
| 2025-12-22 | $0.74 | $0.74 | 42,000 | — | — |
| 2025-12-19 | $0.77 | $0.77 | 66,200 | — | — |
| 2025-12-18 | $0.76 | $0.76 | 234,600 | — | — |
| 2025-12-17 | $0.72 | $0.72 | 45,800 | — | — |
| 2025-12-16 | $0.74 | $0.74 | 106,900 | — | — |
| 2025-12-15 | $0.79 | $0.79 | 62,800 | — | — |
| 2025-12-12 | $0.81 | $0.81 | 53,400 | — | — |
| 2025-12-11 | $0.81 | $0.81 | 16,400 | — | — |
| 2025-12-10 | $0.81 | $0.81 | 69,700 | — | — |
| 2025-12-09 | $0.80 | $0.80 | 50,900 | — | — |
| 2025-12-08 | $0.82 | $0.82 | 22,500 | — | — |
| 2025-12-05 | $0.84 | $0.84 | 50,700 | — | — |
| 2025-12-04 | $0.83 | $0.83 | 124,300 | — | — |
| 2025-12-03 | $0.79 | $0.79 | 440,300 | — | — |
| 2025-12-02 | $0.81 | $0.81 | 377,900 | — | — |
| 2025-12-01 | $0.81 | $0.81 | 96,100 | — | — |
| 2025-11-28 | $0.82 | $0.82 | 34,400 | — | — |
| 2025-11-26 | $0.79 | $0.79 | 71,300 | — | — |
| 2025-11-25 | $0.79 | $0.79 | 29,100 | — | — |
| 2025-11-24 | $0.79 | $0.79 | 54,900 | — | — |
| 2025-11-21 | $0.74 | $0.74 | 276,700 | — | — |
| 2025-11-20 | $0.75 | $0.75 | 74,000 | — | — |
| 2025-11-19 | $0.81 | $0.81 | 34,300 | — | — |
| 2025-11-18 | $0.82 | $0.82 | 164,700 | — | — |
| 2025-11-17 | $0.85 | $0.85 | 51,500 | — | — |
| 2025-11-14 | $0.82 | $0.82 | 262,500 | — | — |
| 2025-11-13 | $0.89 | $0.89 | 193,100 | — | — |
| 2025-11-12 | $0.97 | $0.97 | 243,100 | — | — |
| 2025-11-11 | $1.04 | $1.04 | 157,000 | — | — |
| 2025-11-10 | $1.04 | $1.04 | 147,800 | — | — |
| 2025-11-07 | $1.08 | $1.08 | 1,114,100 | — | — |
| 2025-11-06 | $1.16 | $1.16 | 334,000 | — | — |
| 2025-11-05 | $1.09 | $1.09 | 109,600 | — | — |
| 2025-11-04 | $1.03 | $1.03 | 143,300 | — | — |
| 2025-11-03 | $1.10 | $1.10 | 102,000 | — | — |
| 2025-10-31 | $1.10 | $1.10 | 159,000 | — | — |
| 2025-10-30 | $1.07 | $1.07 | 136,000 | — | — |
| 2025-10-29 | $1.06 | $1.06 | 157,600 | — | — |
| 2025-10-28 | $1.06 | $1.06 | 107,700 | — | — |
| 2025-10-27 | $1.03 | $1.03 | 125,400 | — | — |
| 2025-10-24 | $1.10 | $1.10 | 190,800 | — | — |
| 2025-10-23 | $1.13 | $1.13 | 185,000 | — | — |
| 2025-10-22 | $1.01 | $1.01 | 93,400 | — | — |
| 2025-10-21 | $1.00 | $1.00 | 32,500 | — | — |
| 2025-10-20 | $0.99 | $0.99 | 30,400 | — | — |
| 2025-10-17 | $0.96 | $0.96 | 25,000 | — | — |
| 2025-10-16 | $0.99 | $0.99 | 119,400 | — | — |
| 2025-10-15 | $0.98 | $0.98 | 47,500 | — | — |
| 2025-10-14 | $0.96 | $0.96 | 175,800 | — | — |
| 2025-10-13 | $0.94 | $0.94 | 36,400 | — | — |
| 2025-10-10 | $0.96 | $0.96 | 62,500 | — | — |
| 2025-10-09 | $1.04 | $1.04 | 38,500 | — | — |
| 2025-10-08 | $1.01 | $1.01 | 57,100 | — | — |
| 2025-10-07 | $1.04 | $1.04 | 110,800 | — | — |
| 2025-10-06 | $1.06 | $1.06 | 91,000 | — | — |
| 2025-10-03 | $1.07 | $1.07 | 109,200 | — | — |
| 2025-10-02 | $1.04 | $1.04 | 68,200 | — | — |
| 2025-10-01 | $1.02 | $1.02 | 71,200 | — | — |
| 2025-09-30 | $0.99 | $0.99 | 52,300 | — | — |
| 2025-09-29 | $0.97 | $0.97 | 47,200 | — | — |
| 2025-09-26 | $0.96 | $0.96 | 20,400 | — | — |
| 2025-09-25 | $0.96 | $0.96 | 33,500 | — | — |
| 2025-09-24 | $0.96 | $0.96 | 67,500 | — | — |
| 2025-09-23 | $0.95 | $0.95 | 139,300 | — | — |
| 2025-09-22 | $1.01 | $1.01 | 498,700 | — | — |
| 2025-09-19 | $0.90 | $0.90 | 195,300 | — | — |
| 2025-09-18 | $0.86 | $0.86 | 31,600 | — | — |
| 2025-09-17 | $0.85 | $0.85 | 58,400 | — | — |
| 2025-09-16 | $0.87 | $0.87 | 263,300 | — | — |
| 2025-09-15 | $0.84 | $0.84 | 40,100 | — | — |
| 2025-09-12 | $0.84 | $0.84 | 34,800 | — | — |
| 2025-09-11 | $0.83 | $0.83 | 33,900 | — | — |
| 2025-09-10 | $0.84 | $0.84 | 103,000 | — | — |
| 2025-09-09 | $0.86 | $0.86 | 212,300 | — | — |
| 2025-09-08 | $0.81 | $0.81 | 201,400 | — | — |
| 2025-09-05 | $0.84 | $0.84 | 77,500 | — | — |
| 2025-09-04 | $0.84 | $0.84 | 18,300 | — | — |
| 2025-09-03 | $0.87 | $0.87 | 62,400 | — | — |
| 2025-09-02 | $0.84 | $0.84 | 50,700 | — | — |
| 2025-08-29 | $0.89 | $0.89 | 78,100 | — | — |
| 2025-08-28 | $0.85 | $0.85 | 62,000 | — | — |
| 2025-08-27 | $0.86 | $0.86 | 83,700 | — | — |
| 2025-08-26 | $0.90 | $0.90 | 243,300 | — | — |
| 2025-08-25 | $0.92 | $0.92 | 5,791,500 | — | — |
| 2025-08-22 | $0.96 | $0.96 | 67,800 | — | — |
| 2025-08-21 | $0.88 | $0.88 | 11,500 | — | — |
| 2025-08-20 | $0.88 | $0.88 | 83,900 | — | — |
| 2025-08-19 | $0.93 | $0.93 | 37,600 | — | — |
| 2025-08-18 | $0.93 | $0.93 | 44,700 | — | — |
| 2025-08-15 | $0.93 | $0.93 | 54,000 | — | — |
| 2025-08-14 | $0.97 | $0.97 | 35,800 | — | — |
| 2025-08-13 | $0.95 | $0.95 | 42,300 | — | — |
| 2025-08-12 | $0.93 | $0.93 | 47,100 | — | — |
| 2025-08-11 | $0.92 | $0.92 | 35,600 | — | — |
| 2025-08-08 | $0.95 | $0.95 | 30,200 | — | — |
| 2025-08-07 | $0.95 | $0.95 | 88,400 | — | — |
| 2025-08-06 | $1.02 | $1.02 | 58,800 | — | — |
| 2025-08-05 | $1.02 | $1.02 | 46,100 | — | — |
| 2025-08-04 | $1.01 | $1.01 | 76,400 | — | — |
| 2025-08-01 | $1.04 | $1.04 | 71,600 | — | — |
| 2025-07-31 | $1.08 | $1.08 | 125,800 | — | — |
| 2025-07-30 | $1.05 | $1.05 | 51,500 | — | — |
| 2025-07-29 | $1.05 | $1.05 | 106,600 | — | — |
| 2025-07-28 | $1.07 | $1.07 | 143,500 | — | — |
| 2025-07-25 | $1.06 | $1.06 | 55,500 | — | — |
| 2025-07-24 | $1.11 | $1.11 | 188,900 | — | — |
| 2025-07-23 | $1.08 | $1.08 | 260,200 | — | — |
| 2025-07-22 | $0.90 | $0.90 | 73,600 | — | — |
| 2025-07-21 | $0.87 | $0.87 | 95,800 | — | — |
| 2025-07-18 | $0.88 | $0.88 | 38,200 | — | — |
| 2025-07-17 | $0.85 | $0.85 | 63,600 | — | — |
| 2025-07-16 | $0.84 | $0.84 | 44,900 | — | — |
| 2025-07-15 | $0.82 | $0.82 | 142,000 | — | — |
| 2025-07-14 | $0.86 | $0.86 | 84,600 | — | — |
| 2025-07-11 | $0.86 | $0.86 | 424,500 | — | — |
| 2025-07-10 | $0.85 | $0.85 | 106,700 | — | — |
| 2025-07-09 | $0.84 | $0.84 | 1,079,500 | — | — |
| 2025-07-08 | $0.73 | $0.73 | 368,100 | — | — |
| 2025-07-07 | $0.70 | $0.70 | 77,500 | — | — |
| 2025-07-03 | $0.70 | $0.70 | 106,900 | — | — |
| 2025-07-02 | $0.69 | $0.69 | 194,100 | — | — |
| 2025-07-01 | $0.69 | $0.69 | 220,300 | — | — |
| 2025-06-30 | $0.71 | $0.71 | 1,091,400 | — | — |
| 2025-06-27 | $0.60 | $0.60 | 20,100 | — | — |
| 2025-06-26 | $0.63 | $0.63 | 77,900 | — | — |
| 2025-06-25 | $0.62 | $0.62 | 54,200 | — | — |
| 2025-06-24 | $0.64 | $0.64 | 47,000 | — | — |
| 2025-06-23 | $0.63 | $0.63 | 41,000 | — | — |
| 2025-06-20 | $0.61 | $0.61 | 46,900 | — | — |
| 2025-06-18 | $0.65 | $0.65 | 42,200 | — | — |
| 2025-06-17 | $0.63 | $0.63 | 36,600 | — | — |
| 2025-06-16 | $0.66 | $0.66 | 87,100 | — | — |
| 2025-06-13 | $0.66 | $0.66 | 151,600 | — | — |
| 2025-06-12 | $0.65 | $0.65 | 93,900 | — | — |
| 2025-06-11 | $0.65 | $0.65 | 828,900 | — | — |
| 2025-06-10 | $0.61 | $0.61 | 42,600 | — | — |
| 2025-06-09 | $0.60 | $0.60 | 121,700 | — | — |
| 2025-06-06 | $0.60 | $0.60 | 72,300 | — | — |
| 2025-06-05 | $0.60 | $0.60 | 127,700 | — | — |
| 2025-06-04 | $0.63 | $0.63 | 204,500 | — | — |
| 2025-06-03 | $0.67 | $0.67 | 1,420,400 | — | — |
| 2025-06-02 | $0.57 | $0.57 | 83,100 | — | — |
| 2025-05-30 | $0.56 | $0.56 | 173,800 | — | — |
| 2025-05-29 | $0.61 | $0.61 | 42,000 | — | — |
| 2025-05-28 | $0.61 | $0.61 | 178,700 | — | — |
| 2025-05-27 | $0.64 | $0.64 | 162,900 | — | — |
| 2025-05-23 | $0.64 | $0.64 | 74,100 | — | — |
| 2025-05-22 | $0.67 | $0.67 | 57,900 | — | — |
| 2025-05-21 | $0.65 | $0.65 | 43,600 | — | — |
| 2025-05-20 | $0.66 | $0.66 | 115,500 | — | — |
| 2025-05-19 | $0.67 | $0.67 | 109,200 | — | — |
| 2025-05-16 | $0.65 | $0.65 | 729,600 | — | — |
| 2025-05-15 | $0.70 | $0.70 | 973,500 | — | — |
| 2025-05-14 | $0.70 | $0.70 | 124,700 | — | — |
| 2025-05-13 | $0.72 | $0.72 | 252,400 | — | — |
| 2025-05-12 | $0.68 | $0.68 | 176,800 | — | — |
| 2025-05-09 | $0.70 | $0.70 | 61,300 | — | — |
| 2025-05-08 | $0.73 | $0.73 | 19,200 | — | — |
| 2025-05-07 | $0.70 | $0.70 | 28,900 | — | — |
| 2025-05-06 | $0.71 | $0.71 | 81,000 | — | — |
| 2025-05-05 | $0.70 | $0.70 | 22,700 | — | — |
| 2025-05-02 | $0.72 | $0.72 | 61,500 | — | — |
| 2025-05-01 | $0.69 | $0.69 | 89,700 | — | — |
| 2025-04-30 | $0.70 | $0.70 | 66,000 | — | — |
| 2025-04-29 | $0.73 | $0.73 | 114,300 | — | — |
| 2025-04-28 | $0.84 | $0.84 | 34,500 | — | — |
| 2025-04-25 | $0.81 | $0.81 | 20,000 | — | — |
| 2025-04-24 | $0.83 | $0.83 | 404,100 | — | — |
| 2025-04-23 | $0.80 | $0.80 | 29,700 | — | — |
| 2025-04-22 | $0.84 | $0.84 | 2,700 | — | — |
| 2025-04-21 | $0.81 | $0.81 | 16,100 | — | — |
| 2025-04-17 | $0.85 | $0.85 | 19,000 | — | — |
| 2025-04-16 | $0.84 | $0.84 | 36,900 | — | — |
| 2025-04-15 | $0.86 | $0.86 | 63,000 | — | — |
| 2025-04-14 | $0.80 | $0.80 | 7,500 | — | — |
| 2025-04-11 | $0.84 | $0.84 | 49,300 | — | — |
| 2025-04-10 | $0.81 | $0.81 | 325,800 | — | — |
| 2025-04-09 | $0.75 | $0.75 | 103,300 | — | — |
| 2025-04-08 | $0.67 | $0.67 | 189,700 | — | — |
| 2025-04-07 | $0.72 | $0.72 | 60,300 | — | — |
| 2025-04-04 | $0.74 | $0.74 | 71,100 | — | — |
| 2025-04-03 | $0.79 | $0.79 | 41,600 | — | — |
| 2025-04-02 | $0.80 | $0.80 | 19,200 | — | — |
| 2025-04-01 | $0.80 | $0.80 | 23,100 | — | — |
| 2025-03-31 | $0.80 | $0.80 | 91,900 | — | — |
| 2025-03-28 | $0.81 | $0.81 | 76,400 | — | — |
| 2025-03-27 | $0.85 | $0.85 | 52,600 | — | — |
| 2025-03-26 | $0.89 | $0.89 | 71,800 | — | — |
| 2025-03-25 | $0.90 | $0.90 | 73,900 | — | — |
| 2025-03-24 | $0.90 | $0.90 | 100,600 | — | — |
| 2025-03-21 | $0.86 | $0.86 | 270,900 | — | — |
| 2025-03-20 | $1.03 | $1.03 | 196,100 | — | — |
| 2025-03-19 | $1.00 | $1.00 | 83,900 | — | — |
| 2025-03-18 | $0.99 | $0.99 | 344,600 | — | — |
| 2025-03-17 | $1.01 | $1.01 | 138,000 | — | — |
| 2025-03-14 | $0.93 | $0.93 | 49,300 | — | — |
| 2025-03-13 | $0.94 | $0.94 | 28,500 | — | — |
| 2025-03-12 | $0.92 | $0.92 | 21,500 | — | — |
| 2025-03-11 | $0.88 | $0.88 | 22,900 | — | — |
| 2025-03-10 | $0.88 | $0.88 | 55,100 | — | — |
| 2025-03-07 | $0.92 | $0.92 | 42,600 | — | — |
| 2025-03-06 | $0.89 | $0.89 | 33,300 | — | — |
| 2025-03-05 | $0.88 | $0.88 | 39,900 | — | — |
| 2025-03-04 | $0.84 | $0.84 | 76,100 | — | — |
| 2025-03-03 | $0.87 | $0.87 | 120,000 | — | — |
| 2025-02-28 | $0.98 | $0.98 | 45,600 | — | — |
| 2025-02-27 | $0.98 | $0.98 | 51,900 | — | — |
| 2025-02-26 | $1.02 | $1.02 | 245,600 | — | — |
| 2025-02-25 | $1.10 | $1.10 | 55,000 | — | — |
| 2025-02-24 | $1.11 | $1.11 | 149,600 | — | — |
| 2025-02-21 | $1.11 | $1.11 | 60,000 | — | — |
| 2025-02-20 | $1.15 | $1.15 | 48,600 | — | — |
| 2025-02-19 | $1.15 | $1.15 | 24,100 | — | — |
| 2025-02-18 | $1.15 | $1.15 | 72,400 | — | — |
| 2025-02-14 | $1.18 | $1.18 | 217,600 | — | — |
| 2025-02-13 | $1.17 | $1.17 | 150,700 | — | — |
| 2025-02-12 | $1.10 | $1.10 | 92,600 | — | — |
| 2025-02-11 | $1.09 | $1.09 | 201,700 | — | — |
| 2025-02-10 | $1.15 | $1.15 | 66,800 | — | — |
| 2025-02-07 | $1.15 | $1.15 | 143,000 | — | — |
| 2025-02-06 | $1.16 | $1.16 | 295,200 | — | — |
| 2025-02-05 | $1.11 | $1.11 | 125,600 | — | — |
| 2025-02-04 | $1.10 | $1.10 | 73,400 | — | — |
| 2025-02-03 | $1.12 | $1.12 | 464,000 | — | — |
| 2025-01-31 | $1.13 | $1.13 | 574,300 | — | — |
| 2025-01-30 | $1.06 | $1.06 | 92,400 | — | — |
| 2025-01-29 | $1.05 | $1.05 | 127,100 | — | — |
| 2025-01-28 | $1.06 | $1.06 | 111,200 | — | — |
| 2025-01-27 | $1.04 | $1.04 | 100,600 | — | — |
| 2025-01-24 | $1.09 | $1.09 | 120,400 | — | — |
| 2025-01-23 | $1.08 | $1.08 | 109,000 | — | — |
| 2025-01-22 | $1.02 | $1.02 | 85,000 | — | — |
| 2025-01-21 | $1.02 | $1.02 | 163,300 | — | — |
| 2025-01-17 | $1.10 | $1.10 | 179,200 | — | — |
| 2025-01-16 | $1.07 | $1.07 | 280,000 | — | — |
| 2025-01-15 | $1.00 | $1.00 | 235,500 | — | — |
| 2025-01-14 | $1.05 | $1.05 | 264,500 | — | — |
| 2025-01-13 | $1.13 | $1.13 | 421,400 | — | — |
| 2025-01-10 | $1.12 | $1.12 | 1,194,500 | — | — |
| 2025-01-08 | $1.18 | $1.18 | 13,529,000 | — | — |
| 2025-01-07 | $1.11 | $1.11 | 212,000 | — | — |
| 2025-01-06 | $1.13 | $1.13 | 351,200 | — | — |
| 2025-01-03 | $1.12 | $1.12 | 163,300 | — | — |
| 2025-01-02 | $1.09 | $1.09 | 192,100 | — | — |