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
- 2021-04-30 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 | $0.70 | $0.70 | 113,600 | — | — |
| 2025-12-30 | $0.68 | $0.68 | 35,400 | — | — |
| 2025-12-29 | $0.69 | $0.69 | 84,500 | — | — |
| 2025-12-26 | $0.70 | $0.70 | 159,900 | — | — |
| 2025-12-24 | $0.70 | $0.70 | 21,600 | — | — |
| 2025-12-23 | $0.71 | $0.71 | 61,500 | — | — |
| 2025-12-22 | $0.72 | $0.72 | 96,400 | — | — |
| 2025-12-19 | $0.74 | $0.74 | 73,200 | — | — |
| 2025-12-18 | $0.73 | $0.73 | 68,200 | — | — |
| 2025-12-17 | $0.72 | $0.72 | 82,400 | — | — |
| 2025-12-16 | $0.74 | $0.74 | 40,100 | — | — |
| 2025-12-15 | $0.74 | $0.74 | 140,700 | — | — |
| 2025-12-12 | $0.68 | $0.68 | 140,000 | — | — |
| 2025-12-11 | $0.72 | $0.72 | 177,400 | — | — |
| 2025-12-10 | $0.70 | $0.70 | 130,600 | — | — |
| 2025-12-09 | $0.68 | $0.68 | 37,600 | — | — |
| 2025-12-08 | $0.70 | $0.70 | 84,900 | — | — |
| 2025-12-05 | $0.72 | $0.72 | 10,300 | — | — |
| 2025-12-04 | $0.72 | $0.72 | 48,000 | — | — |
| 2025-12-03 | $0.74 | $0.74 | 24,900 | — | — |
| 2025-12-02 | $0.72 | $0.72 | 82,400 | — | — |
| 2025-12-01 | $0.77 | $0.77 | 12,800 | — | — |
| 2025-11-28 | $0.79 | $0.79 | 20,700 | — | — |
| 2025-11-26 | $0.77 | $0.77 | 36,200 | — | — |
| 2025-11-25 | $0.71 | $0.71 | 28,300 | — | — |
| 2025-11-24 | $0.71 | $0.71 | 85,300 | — | — |
| 2025-11-21 | $0.72 | $0.72 | 82,500 | — | — |
| 2025-11-20 | $0.70 | $0.70 | 96,800 | — | — |
| 2025-11-19 | $0.73 | $0.73 | 77,500 | — | — |
| 2025-11-18 | $0.71 | $0.71 | 154,000 | — | — |
| 2025-11-17 | $0.77 | $0.77 | 409,700 | — | — |
| 2025-11-14 | $0.80 | $0.80 | 335,600 | — | — |
| 2025-11-13 | $0.78 | $0.78 | 270,700 | — | — |
| 2025-11-12 | $0.81 | $0.81 | 31,400 | — | — |
| 2025-11-11 | $0.80 | $0.80 | 174,300 | — | — |
| 2025-11-10 | $0.88 | $0.88 | 785,000 | — | — |
| 2025-11-07 | $1.07 | $1.07 | 117,000 | — | — |
| 2025-11-06 | $1.19 | $1.19 | 17,700 | — | — |
| 2025-11-05 | $1.12 | $1.12 | 9,600 | — | — |
| 2025-11-04 | $1.16 | $1.16 | 18,400 | — | — |
| 2025-11-03 | $1.19 | $1.19 | 58,800 | — | — |
| 2025-10-31 | $1.32 | $1.32 | 12,900 | — | — |
| 2025-10-30 | $1.29 | $1.29 | 9,500 | — | — |
| 2025-10-29 | $1.33 | $1.33 | 65,600 | — | — |
| 2025-10-28 | $1.30 | $1.30 | 88,100 | — | — |
| 2025-10-27 | $1.27 | $1.27 | 25,800 | — | — |
| 2025-10-24 | $1.33 | $1.33 | 58,400 | — | — |
| 2025-10-23 | $1.29 | $1.29 | 36,800 | — | — |
| 2025-10-22 | $1.30 | $1.30 | 40,000 | — | — |
| 2025-10-21 | $1.39 | $1.39 | 13,800 | — | — |
| 2025-10-20 | $1.37 | $1.37 | 22,100 | — | — |
| 2025-10-17 | $1.33 | $1.33 | 171,600 | — | — |
| 2025-10-16 | $1.35 | $1.35 | 60,900 | — | — |
| 2025-10-15 | $1.37 | $1.37 | 52,400 | — | — |
| 2025-10-14 | $1.36 | $1.36 | 23,800 | — | — |
| 2025-10-13 | $1.31 | $1.31 | 41,700 | — | — |
| 2025-10-10 | $1.36 | $1.36 | 47,600 | — | — |
| 2025-10-09 | $1.46 | $1.46 | 110,400 | — | — |
| 2025-10-08 | $1.51 | $1.51 | 74,200 | — | — |
| 2025-10-07 | $1.58 | $1.58 | 245,000 | — | — |
| 2025-10-06 | $1.57 | $1.57 | 173,700 | — | — |
| 2025-10-03 | $1.45 | $1.45 | 132,800 | — | — |
| 2025-10-02 | $1.42 | $1.42 | 102,400 | — | — |
| 2025-10-01 | $1.50 | $1.50 | 814,600 | — | — |
| 2025-09-30 | $1.25 | $1.25 | 838,200 | — | — |
| 2025-09-29 | $1.48 | $1.48 | 2,000,300 | — | — |
| 2025-09-26 | $1.22 | $1.22 | 38,000 | — | — |
| 2025-09-25 | $1.21 | $1.21 | 74,700 | — | — |
| 2025-09-24 | $1.18 | $1.18 | 172,800 | — | — |
| 2025-09-23 | $1.05 | $1.05 | 36,500 | — | — |
| 2025-09-22 | $1.11 | $1.11 | 11,200 | — | — |
| 2025-09-19 | $1.08 | $1.08 | 17,100 | — | — |
| 2025-09-18 | $1.11 | $1.11 | 23,700 | — | — |
| 2025-09-17 | $1.07 | $1.07 | 67,300 | — | — |
| 2025-09-16 | $1.05 | $1.05 | 53,400 | — | — |
| 2025-09-15 | $1.05 | $1.05 | 60,800 | — | — |
| 2025-09-12 | $1.10 | $1.10 | 162,300 | — | — |
| 2025-09-11 | $1.13 | $1.13 | 38,300 | — | — |
| 2025-09-10 | $1.10 | $1.10 | 135,100 | — | — |
| 2025-09-09 | $1.15 | $1.15 | 99,700 | — | — |
| 2025-09-08 | $1.22 | $1.21 | 20,200 | — | — |
| 2025-09-05 | $1.24 | $1.24 | 21,200 | — | — |
| 2025-09-04 | $1.33 | $1.33 | 30,400 | — | — |
| 2025-09-03 | $1.27 | $1.27 | 39,800 | — | — |
| 2025-09-02 | $1.17 | $1.17 | 28,100 | — | — |
| 2025-08-29 | $1.12 | $1.12 | 7,800 | — | — |
| 2025-08-28 | $1.18 | $1.18 | 28,600 | — | — |
| 2025-08-27 | $1.14 | $1.14 | 8,500 | — | — |
| 2025-08-26 | $1.19 | $1.19 | 15,600 | — | — |
| 2025-08-25 | $1.20 | $1.20 | 14,700 | — | — |
| 2025-08-22 | $1.18 | $1.18 | 6,800 | — | — |
| 2025-08-21 | $1.19 | $1.19 | 26,000 | — | — |
| 2025-08-20 | $1.14 | $1.14 | 11,500 | — | — |
| 2025-08-19 | $1.10 | $1.10 | 33,000 | — | — |
| 2025-08-18 | $1.19 | $1.19 | 16,600 | — | — |
| 2025-08-15 | $1.24 | $1.24 | 13,500 | — | — |
| 2025-08-14 | $1.28 | $1.28 | 12,100 | — | — |
| 2025-08-13 | $1.26 | $1.26 | 17,200 | — | — |
| 2025-08-12 | $1.22 | $1.22 | 53,500 | — | — |
| 2025-08-11 | $1.14 | $1.14 | 109,100 | — | — |
| 2025-08-08 | $1.34 | $1.34 | 25,100 | — | — |
| 2025-08-07 | $1.45 | $1.45 | 35,500 | — | — |
| 2025-08-06 | $1.31 | $1.31 | 32,300 | — | — |
| 2025-08-05 | $1.38 | $1.38 | 85,500 | — | — |
| 2025-08-04 | $1.29 | $1.29 | 44,900 | — | — |
| 2025-08-01 | $1.40 | $1.40 | 43,300 | — | — |
| 2025-07-31 | $1.48 | $1.48 | 235,900 | — | — |
| 2025-07-30 | $1.44 | $1.44 | 89,600 | — | — |
| 2025-07-29 | $1.53 | $1.53 | 39,400 | — | — |
| 2025-07-28 | $1.55 | $1.55 | 127,200 | — | — |
| 2025-07-25 | $1.79 | $1.79 | 21,100 | — | — |
| 2025-07-24 | $1.75 | $1.75 | 112,700 | — | — |
| 2025-07-23 | $1.91 | $1.91 | 83,800 | — | — |
| 2025-07-22 | $1.81 | $1.81 | 182,400 | — | — |
| 2025-07-21 | $1.97 | $1.97 | 3,401,100 | — | — |
| 2025-07-18 | $1.50 | $1.50 | 403,500 | — | — |
| 2025-07-17 | $1.53 | $1.53 | 2,063,800 | — | — |
| 2025-07-16 | $1.42 | $1.42 | 69,695,300 | — | — |
| 2025-07-15 | $1.02 | $1.02 | 11,000 | — | — |
| 2025-07-14 | $1.02 | $1.02 | 16,100 | — | — |
| 2025-07-11 | $1.00 | $1.00 | 3,700 | — | — |
| 2025-07-10 | $1.06 | $1.06 | 17,400 | — | — |
| 2025-07-09 | $1.06 | $1.06 | 63,200 | — | — |
| 2025-07-08 | $0.99 | $0.99 | 60,800 | — | — |
| 2025-07-07 | $0.93 | $0.93 | 48,200 | — | — |
| 2025-07-03 | $0.92 | $0.92 | 16,200 | — | — |
| 2025-07-02 | $0.95 | $0.95 | 24,900 | — | — |
| 2025-07-01 | $0.90 | $0.90 | 13,200 | — | — |
| 2025-06-30 | $0.93 | $0.93 | 6,100 | — | — |
| 2025-06-27 | $0.92 | $0.92 | 2,000 | — | — |
| 2025-06-26 | $0.92 | $0.92 | 2,900 | — | — |
| 2025-06-25 | $0.89 | $0.89 | 19,300 | — | — |
| 2025-06-24 | $0.88 | $0.88 | 11,100 | — | — |
| 2025-06-23 | $0.89 | $0.89 | 6,800 | — | — |
| 2025-06-20 | $0.84 | $0.84 | 27,500 | — | — |
| 2025-06-18 | $0.87 | $0.87 | 10,900 | — | — |
| 2025-06-17 | $0.88 | $0.88 | 5,400 | — | — |
| 2025-06-16 | $0.91 | $0.91 | 3,000 | — | — |
| 2025-06-13 | $0.90 | $0.90 | 6,600 | — | — |
| 2025-06-12 | $0.91 | $0.91 | 6,200 | — | — |
| 2025-06-11 | $0.96 | $0.96 | 36,000 | — | — |
| 2025-06-10 | $1.00 | $1.00 | 3,000 | — | — |
| 2025-06-09 | $0.99 | $0.99 | 16,600 | — | — |
| 2025-06-06 | $1.00 | $0.99 | 4,600 | — | — |
| 2025-06-05 | $0.99 | $0.99 | 7,000 | — | — |
| 2025-06-04 | $1.01 | $1.01 | 19,100 | — | — |
| 2025-06-03 | $1.08 | $1.08 | 11,700 | — | — |
| 2025-06-02 | $1.07 | $1.07 | 27,100 | — | — |
| 2025-05-30 | $1.08 | $1.08 | 26,900 | — | — |
| 2025-05-29 | $1.10 | $1.10 | 126,100 | — | — |
| 2025-05-28 | $0.86 | $0.86 | 59,800 | — | — |
| 2025-05-27 | $0.83 | $0.83 | 65,900 | — | — |
| 2025-05-23 | $0.65 | $0.65 | 211,800 | — | — |
| 2025-05-22 | $0.81 | $0.81 | 112,900 | — | — |
| 2025-05-21 | $0.83 | $0.83 | 51,500 | — | — |
| 2025-05-20 | $0.89 | $0.89 | 32,400 | — | — |
| 2025-05-19 | $0.85 | $0.85 | 46,600 | — | — |
| 2025-05-16 | $0.94 | $0.94 | 50,300 | — | — |
| 2025-05-15 | $0.87 | $0.87 | 61,400 | — | — |
| 2025-05-14 | $0.89 | $0.89 | 3,600 | — | — |
| 2025-05-13 | $0.91 | $0.91 | 5,600 | — | — |
| 2025-05-12 | $0.93 | $0.93 | 59,700 | — | — |
| 2025-05-09 | $0.87 | $0.87 | 9,100 | — | — |
| 2025-05-08 | $0.90 | $0.90 | 2,300 | — | — |
| 2025-05-07 | $0.99 | $0.99 | 3,700 | — | — |
| 2025-05-06 | $1.00 | $1.00 | 18,000 | — | — |
| 2025-05-05 | $0.96 | $0.96 | 48,700 | — | — |
| 2025-05-02 | $0.91 | $0.91 | 78,300 | — | — |
| 2025-05-01 | $1.09 | $1.09 | 46,000 | — | — |
| 2025-04-30 | $1.12 | $1.12 | 39,900 | — | — |
| 2025-04-29 | $1.00 | $1.00 | 125,500 | — | — |
| 2025-04-28 | $0.84 | $0.84 | 137,400 | — | — |
| 2025-04-25 | $0.82 | $0.82 | 25,600 | — | — |
| 2025-04-24 | $0.82 | $0.82 | 14,600 | — | — |
| 2025-04-23 | $0.82 | $0.82 | 38,600 | — | — |
| 2025-04-22 | $0.76 | $0.76 | 3,500 | — | — |
| 2025-04-21 | $0.71 | $0.71 | 1,900 | — | — |
| 2025-04-17 | $0.73 | $0.73 | 2,300 | — | — |
| 2025-04-16 | $0.71 | $0.70 | 7,300 | — | — |
| 2025-04-15 | $0.68 | $0.68 | 9,500 | — | — |
| 2025-04-14 | $0.70 | $0.70 | 3,900 | — | — |
| 2025-04-11 | $0.70 | $0.70 | 29,800 | — | — |
| 2025-04-10 | $0.69 | $0.69 | 39,600 | — | — |
| 2025-04-09 | $0.69 | $0.69 | 92,100 | — | — |
| 2025-04-08 | $0.71 | $0.71 | 26,100 | — | — |
| 2025-04-07 | $0.68 | $0.68 | 9,000 | — | — |
| 2025-04-04 | $0.68 | $0.68 | 86,100 | — | — |
| 2025-04-03 | $0.76 | $0.76 | 10,100 | — | — |
| 2025-04-02 | $0.76 | $0.76 | 47,300 | — | — |
| 2025-04-01 | $0.81 | $0.81 | 74,100 | — | — |
| 2025-03-31 | $0.97 | $0.97 | 10,200 | — | — |
| 2025-03-28 | $1.05 | $1.05 | 6,400 | — | — |
| 2025-03-27 | $1.05 | $1.05 | 5,400 | — | — |
| 2025-03-26 | $1.06 | $1.06 | 2,300 | — | — |
| 2025-03-25 | $1.03 | $1.03 | 5,100 | — | — |
| 2025-03-24 | $1.03 | $1.03 | 8,500 | — | — |
| 2025-03-21 | $0.99 | $0.99 | 10,800 | — | — |
| 2025-03-20 | $1.01 | $1.01 | 3,700 | — | — |
| 2025-03-19 | $0.99 | $0.99 | 6,400 | — | — |
| 2025-03-18 | $1.03 | $1.03 | 4,700 | — | — |
| 2025-03-17 | $1.04 | $1.04 | 10,300 | — | — |
| 2025-03-14 | $1.06 | $1.06 | 6,900 | — | — |
| 2025-03-13 | $1.06 | $1.06 | 13,200 | — | — |
| 2025-03-12 | $1.07 | $1.07 | 17,000 | — | — |
| 2025-03-11 | $0.96 | $0.96 | 3,300 | — | — |
| 2025-03-10 | $0.96 | $0.96 | 23,200 | — | — |
| 2025-03-07 | $0.99 | $0.99 | 32,300 | — | — |
| 2025-03-06 | $1.02 | $1.02 | 19,200 | — | — |
| 2025-03-05 | $0.96 | $0.96 | 16,400 | — | — |
| 2025-03-04 | $0.93 | $0.93 | 17,100 | — | — |
| 2025-03-03 | $0.97 | $0.97 | 13,100 | — | — |
| 2025-02-28 | $1.01 | $1.01 | 36,100 | — | — |
| 2025-02-27 | $0.97 | $0.97 | 7,400 | — | — |
| 2025-02-26 | $1.03 | $1.03 | 70,600 | — | — |
| 2025-02-25 | $0.97 | $0.97 | 12,700 | — | — |
| 2025-02-24 | $0.96 | $0.96 | 24,000 | — | — |
| 2025-02-21 | $1.00 | $1.00 | 5,600 | — | — |
| 2025-02-20 | $1.06 | $1.06 | 17,600 | — | — |
| 2025-02-19 | $1.07 | $1.07 | 41,100 | — | — |
| 2025-02-18 | $1.08 | $1.08 | 17,500 | — | — |
| 2025-02-14 | $1.09 | $1.09 | 48,800 | — | — |
| 2025-02-13 | $1.04 | $1.04 | 30,400 | — | — |
| 2025-02-12 | $1.06 | $1.06 | 10,900 | — | — |
| 2025-02-11 | $1.08 | $1.08 | 17,000 | — | — |
| 2025-02-10 | $1.01 | $1.01 | 37,600 | — | — |
| 2025-02-07 | $1.03 | $1.03 | 62,100 | — | — |
| 2025-02-06 | $1.00 | $1.00 | 47,900 | — | — |
| 2025-02-05 | $1.01 | $1.01 | 29,300 | — | — |
| 2025-02-04 | $0.99 | $0.99 | 46,500 | — | — |
| 2025-02-03 | $1.00 | $0.99 | 160,900 | — | — |
| 2025-01-31 | $1.10 | $1.10 | 62,800 | — | — |
| 2025-01-30 | $1.00 | $1.00 | 12,400 | — | — |
| 2025-01-29 | $0.95 | $0.95 | 24,700 | — | — |
| 2025-01-28 | $0.93 | $0.93 | 15,800 | — | — |
| 2025-01-27 | $1.00 | $1.00 | 135,300 | — | — |
| 2025-01-24 | $1.01 | $1.01 | 43,800 | — | — |
| 2025-01-23 | $1.08 | $1.08 | 32,500 | — | — |
| 2025-01-22 | $1.05 | $1.05 | 32,600 | — | — |
| 2025-01-21 | $0.98 | $0.98 | 36,900 | — | — |
| 2025-01-17 | $1.04 | $1.04 | 24,400 | — | — |
| 2025-01-16 | $1.01 | $1.01 | 17,000 | — | — |
| 2025-01-15 | $1.02 | $1.02 | 123,700 | — | — |
| 2025-01-14 | $0.95 | $0.95 | 23,200 | — | — |
| 2025-01-13 | $0.94 | $0.94 | 32,400 | — | — |
| 2025-01-10 | $1.03 | $1.03 | 49,900 | — | — |
| 2025-01-08 | $1.14 | $1.14 | 27,000 | — | — |
| 2025-01-07 | $1.15 | $1.15 | 43,600 | — | — |
| 2025-01-06 | $1.14 | $1.14 | 43,500 | — | — |
| 2025-01-03 | $1.18 | $1.18 | 41,000 | — | — |
| 2025-01-02 | $1.24 | $1.24 | 53,400 | — | — |