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
- 2021-07-01 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 | $0.93 | $0.93 | 161,000 | — | — |
| 2025-12-30 | $0.85 | $0.85 | 110,400 | — | — |
| 2025-12-29 | $0.82 | $0.82 | 68,900 | — | — |
| 2025-12-26 | $0.81 | $0.81 | 197,000 | — | — |
| 2025-12-24 | $0.83 | $0.83 | 76,600 | — | — |
| 2025-12-23 | $0.81 | $0.81 | 266,600 | — | — |
| 2025-12-22 | $0.88 | $0.88 | 342,200 | — | — |
| 2025-12-19 | $0.95 | $0.95 | 77,600 | — | — |
| 2025-12-18 | $0.97 | $0.97 | 166,800 | — | — |
| 2025-12-17 | $0.94 | $0.94 | 88,200 | — | — |
| 2025-12-16 | $0.90 | $0.90 | 287,900 | — | — |
| 2025-12-15 | $0.94 | $0.94 | 172,400 | — | — |
| 2025-12-12 | $1.02 | $1.02 | 111,200 | — | — |
| 2025-12-11 | $1.08 | $1.08 | 54,300 | — | — |
| 2025-12-10 | $1.13 | $1.13 | 38,000 | — | — |
| 2025-12-09 | $1.11 | $1.11 | 95,300 | — | — |
| 2025-12-08 | $1.05 | $1.05 | 66,300 | — | — |
| 2025-12-05 | $1.06 | $1.06 | 97,000 | — | — |
| 2025-12-04 | $1.10 | $1.10 | 88,100 | — | — |
| 2025-12-03 | $1.07 | $1.07 | 151,100 | — | — |
| 2025-12-02 | $1.05 | $1.05 | 69,200 | — | — |
| 2025-12-01 | $1.10 | $1.10 | 82,700 | — | — |
| 2025-11-28 | $1.24 | $1.24 | 52,400 | — | — |
| 2025-11-26 | $1.19 | $1.19 | 74,900 | — | — |
| 2025-11-25 | $1.12 | $1.12 | 91,100 | — | — |
| 2025-11-24 | $1.15 | $1.15 | 140,400 | — | — |
| 2025-11-21 | $1.08 | $1.08 | 146,800 | — | — |
| 2025-11-20 | $1.02 | $1.02 | 73,600 | — | — |
| 2025-11-19 | $1.04 | $1.04 | 66,800 | — | — |
| 2025-11-18 | $1.04 | $1.04 | 158,700 | — | — |
| 2025-11-17 | $1.09 | $1.09 | 190,000 | — | — |
| 2025-11-14 | $1.20 | $1.20 | 195,000 | — | — |
| 2025-11-13 | $1.29 | $1.29 | 132,900 | — | — |
| 2025-11-12 | $1.38 | $1.38 | 123,900 | — | — |
| 2025-11-11 | $1.32 | $1.32 | 58,200 | — | — |
| 2025-11-10 | $1.30 | $1.30 | 99,800 | — | — |
| 2025-11-07 | $1.35 | $1.35 | 139,100 | — | — |
| 2025-11-06 | $1.34 | $1.34 | 172,500 | — | — |
| 2025-11-05 | $1.52 | $1.52 | 85,800 | — | — |
| 2025-11-04 | $1.40 | $1.40 | 171,100 | — | — |
| 2025-11-03 | $1.59 | $1.59 | 191,600 | — | — |
| 2025-10-31 | $1.58 | $1.58 | 53,300 | — | — |
| 2025-10-30 | $1.55 | $1.55 | 88,100 | — | — |
| 2025-10-29 | $1.56 | $1.56 | 126,700 | — | — |
| 2025-10-28 | $1.59 | $1.59 | 67,500 | — | — |
| 2025-10-27 | $1.68 | $1.68 | 325,200 | — | — |
| 2025-10-24 | $1.59 | $1.59 | 103,100 | — | — |
| 2025-10-23 | $1.60 | $1.60 | 102,200 | — | — |
| 2025-10-22 | $1.52 | $1.52 | 162,500 | — | — |
| 2025-10-21 | $1.59 | $1.59 | 205,500 | — | — |
| 2025-10-20 | $1.58 | $1.58 | 134,600 | — | — |
| 2025-10-17 | $1.50 | $1.50 | 105,500 | — | — |
| 2025-10-16 | $1.51 | $1.51 | 144,300 | — | — |
| 2025-10-15 | $1.56 | $1.56 | 223,300 | — | — |
| 2025-10-14 | $1.65 | $1.65 | 205,700 | — | — |
| 2025-10-13 | $1.48 | $1.48 | 101,900 | — | — |
| 2025-10-10 | $1.46 | $1.46 | 318,500 | — | — |
| 2025-10-09 | $1.59 | $1.59 | 89,400 | — | — |
| 2025-10-08 | $1.61 | $1.61 | 243,100 | — | — |
| 2025-10-07 | $1.63 | $1.63 | 233,800 | — | — |
| 2025-10-06 | $1.70 | $1.70 | 239,800 | — | — |
| 2025-10-03 | $1.74 | $1.74 | 926,100 | — | — |
| 2025-10-02 | $1.55 | $1.55 | 238,100 | — | — |
| 2025-10-01 | $1.47 | $1.47 | 524,500 | — | — |
| 2025-09-30 | $1.64 | $1.64 | 656,600 | — | — |
| 2025-09-29 | $1.81 | $1.81 | 480,000 | — | — |
| 2025-09-26 | $1.67 | $1.67 | 124,900 | — | — |
| 2025-09-25 | $1.63 | $1.63 | 128,800 | — | — |
| 2025-09-24 | $1.68 | $1.68 | 262,000 | — | — |
| 2025-09-23 | $1.62 | $1.62 | 238,500 | — | — |
| 2025-09-22 | $1.80 | $1.80 | 484,400 | — | — |
| 2025-09-19 | $1.66 | $1.66 | 311,900 | — | — |
| 2025-09-18 | $1.67 | $1.67 | 562,700 | — | — |
| 2025-09-17 | $1.48 | $1.48 | 59,600 | — | — |
| 2025-09-16 | $1.50 | $1.50 | 133,400 | — | — |
| 2025-09-15 | $1.50 | $1.50 | 85,300 | — | — |
| 2025-09-12 | $1.55 | $1.55 | 116,400 | — | — |
| 2025-09-11 | $1.47 | $1.47 | 112,500 | — | — |
| 2025-09-10 | $1.47 | $1.47 | 458,700 | — | — |
| 2025-09-09 | $1.42 | $1.42 | 69,600 | — | — |
| 2025-09-08 | $1.38 | $1.38 | 88,700 | — | — |
| 2025-09-05 | $1.39 | $1.39 | 117,400 | — | — |
| 2025-09-04 | $1.37 | $1.37 | 101,700 | — | — |
| 2025-09-03 | $1.42 | $1.42 | 122,600 | — | — |
| 2025-09-02 | $1.47 | $1.47 | 53,300 | — | — |
| 2025-08-29 | $1.48 | $1.48 | 70,800 | — | — |
| 2025-08-28 | $1.50 | $1.50 | 152,700 | — | — |
| 2025-08-27 | $1.37 | $1.37 | 76,500 | — | — |
| 2025-08-26 | $1.38 | $1.38 | 86,700 | — | — |
| 2025-08-25 | $1.34 | $1.34 | 79,400 | — | — |
| 2025-08-22 | $1.40 | $1.40 | 118,600 | — | — |
| 2025-08-21 | $1.32 | $1.32 | 52,400 | — | — |
| 2025-08-20 | $1.32 | $1.32 | 288,300 | — | — |
| 2025-08-19 | $1.34 | $1.34 | 167,500 | — | — |
| 2025-08-18 | $1.42 | $1.42 | 210,800 | — | — |
| 2025-08-15 | $1.33 | $1.33 | 50,300 | — | — |
| 2025-08-14 | $1.33 | $1.33 | 47,400 | — | — |
| 2025-08-13 | $1.34 | $1.34 | 61,800 | — | — |
| 2025-08-12 | $1.33 | $1.33 | 119,100 | — | — |
| 2025-08-11 | $1.25 | $1.25 | 274,500 | — | — |
| 2025-08-08 | $1.33 | $1.33 | 185,200 | — | — |
| 2025-08-07 | $1.39 | $1.39 | 78,400 | — | — |
| 2025-08-06 | $1.46 | $1.46 | 104,500 | — | — |
| 2025-08-05 | $1.40 | $1.40 | 49,800 | — | — |
| 2025-08-04 | $1.41 | $1.41 | 86,700 | — | — |
| 2025-08-01 | $1.41 | $1.41 | 316,700 | — | — |
| 2025-07-31 | $1.49 | $1.49 | 132,100 | — | — |
| 2025-07-30 | $1.44 | $1.44 | 194,600 | — | — |
| 2025-07-29 | $1.60 | $1.60 | 372,800 | — | — |
| 2025-07-28 | $1.72 | $1.72 | 335,300 | — | — |
| 2025-07-25 | $1.60 | $1.60 | 112,600 | — | — |
| 2025-07-24 | $1.60 | $1.60 | 173,300 | — | — |
| 2025-07-23 | $1.59 | $1.59 | 152,200 | — | — |
| 2025-07-22 | $1.59 | $1.59 | 451,200 | — | — |
| 2025-07-21 | $1.66 | $1.66 | 884,000 | — | — |
| 2025-07-18 | $1.54 | $1.54 | 369,300 | — | — |
| 2025-07-17 | $1.47 | $1.47 | 370,800 | — | — |
| 2025-07-16 | $1.44 | $1.44 | 729,300 | — | — |
| 2025-07-15 | $1.50 | $1.50 | 13,536,300 | — | — |
| 2025-07-14 | $1.67 | $1.67 | 477,000 | — | — |
| 2025-07-11 | $1.60 | $1.60 | 540,000 | — | — |
| 2025-07-10 | $1.43 | $1.43 | 86,700 | — | — |
| 2025-07-09 | $1.47 | $1.47 | 159,600 | — | — |
| 2025-07-08 | $1.44 | $1.44 | 104,100 | — | — |
| 2025-07-07 | $1.47 | $1.47 | 402,000 | — | — |
| 2025-07-03 | $1.35 | $1.35 | 20,200 | — | — |
| 2025-07-02 | $1.33 | $1.33 | 127,200 | — | — |
| 2025-07-01 | $1.29 | $1.29 | 176,700 | — | — |
| 2025-06-30 | $1.36 | $1.36 | 70,700 | — | — |
| 2025-06-27 | $1.30 | $1.30 | 56,400 | — | — |
| 2025-06-26 | $1.33 | $1.33 | 81,800 | — | — |
| 2025-06-25 | $1.25 | $1.25 | 77,200 | — | — |
| 2025-06-24 | $1.33 | $1.33 | 47,300 | — | — |
| 2025-06-23 | $1.32 | $1.32 | 71,400 | — | — |
| 2025-06-20 | $1.38 | $1.38 | 101,100 | — | — |
| 2025-06-18 | $1.40 | $1.40 | 40,400 | — | — |
| 2025-06-17 | $1.40 | $1.40 | 38,600 | — | — |
| 2025-06-16 | $1.40 | $1.40 | 60,900 | — | — |
| 2025-06-13 | $1.35 | $1.35 | 361,700 | — | — |
| 2025-06-12 | $1.47 | $1.47 | 77,900 | — | — |
| 2025-06-11 | $1.45 | $1.45 | 53,300 | — | — |
| 2025-06-10 | $1.47 | $1.47 | 409,000 | — | — |
| 2025-06-09 | $1.54 | $1.54 | 105,300 | — | — |
| 2025-06-06 | $1.59 | $1.59 | 107,800 | — | — |
| 2025-06-05 | $1.58 | $1.58 | 140,700 | — | — |
| 2025-06-04 | $1.64 | $1.64 | 310,600 | — | — |
| 2025-06-03 | $1.74 | $1.74 | 291,600 | — | — |
| 2025-06-02 | $1.69 | $1.69 | 230,500 | — | — |
| 2025-05-30 | $1.52 | $1.52 | 95,800 | — | — |
| 2025-05-29 | $1.55 | $1.55 | 114,800 | — | — |
| 2025-05-28 | $1.57 | $1.57 | 218,200 | — | — |
| 2025-05-27 | $1.58 | $1.58 | 339,200 | — | — |
| 2025-05-23 | $1.40 | $1.40 | 27,700 | — | — |
| 2025-05-22 | $1.42 | $1.42 | 164,200 | — | — |
| 2025-05-21 | $1.32 | $1.32 | 188,400 | — | — |
| 2025-05-20 | $1.37 | $1.37 | 95,700 | — | — |
| 2025-05-19 | $1.36 | $1.36 | 101,100 | — | — |
| 2025-05-16 | $1.34 | $1.34 | 209,700 | — | — |
| 2025-05-15 | $1.38 | $1.38 | 614,500 | — | — |
| 2025-05-14 | $1.16 | $1.16 | 149,900 | — | — |
| 2025-05-13 | $1.21 | $1.21 | 293,400 | — | — |
| 2025-05-12 | $1.16 | $1.16 | 71,900 | — | — |
| 2025-05-09 | $1.14 | $1.14 | 65,100 | — | — |
| 2025-05-08 | $1.16 | $1.16 | 119,900 | — | — |
| 2025-05-07 | $1.11 | $1.11 | 35,200 | — | — |
| 2025-05-06 | $1.14 | $1.14 | 57,400 | — | — |
| 2025-05-05 | $1.16 | $1.16 | 32,100 | — | — |
| 2025-05-02 | $1.19 | $1.19 | 77,700 | — | — |
| 2025-05-01 | $1.16 | $1.16 | 61,400 | — | — |
| 2025-04-30 | $1.14 | $1.14 | 66,900 | — | — |
| 2025-04-29 | $1.13 | $1.13 | 28,600 | — | — |
| 2025-04-28 | $1.12 | $1.12 | 58,100 | — | — |
| 2025-04-25 | $1.14 | $1.14 | 76,300 | — | — |
| 2025-04-24 | $1.22 | $1.22 | 130,200 | — | — |
| 2025-04-23 | $1.15 | $1.15 | 144,200 | — | — |
| 2025-04-22 | $1.05 | $1.05 | 194,800 | — | — |
| 2025-04-21 | $0.98 | $0.98 | 73,400 | — | — |
| 2025-04-17 | $1.02 | $1.02 | 30,200 | — | — |
| 2025-04-16 | $1.06 | $1.06 | 97,300 | — | — |
| 2025-04-15 | $1.04 | $1.04 | 31,600 | — | — |
| 2025-04-14 | $1.05 | $1.05 | 35,800 | — | — |
| 2025-04-11 | $1.04 | $1.04 | 66,000 | — | — |
| 2025-04-10 | $1.03 | $1.03 | 94,700 | — | — |
| 2025-04-09 | $1.09 | $1.09 | 130,300 | — | — |
| 2025-04-08 | $1.02 | $1.02 | 72,900 | — | — |
| 2025-04-07 | $1.03 | $1.03 | 271,500 | — | — |
| 2025-04-04 | $1.05 | $1.05 | 219,700 | — | — |
| 2025-04-03 | $1.12 | $1.12 | 78,200 | — | — |
| 2025-04-02 | $1.20 | $1.20 | 56,600 | — | — |
| 2025-04-01 | $1.21 | $1.21 | 76,500 | — | — |
| 2025-03-31 | $1.16 | $1.16 | 149,900 | — | — |
| 2025-03-28 | $1.15 | $1.15 | 257,200 | — | — |
| 2025-03-27 | $1.27 | $1.27 | 63,700 | — | — |
| 2025-03-26 | $1.29 | $1.29 | 215,000 | — | — |
| 2025-03-25 | $1.40 | $1.40 | 528,100 | — | — |
| 2025-03-24 | $1.24 | $1.24 | 73,600 | — | — |
| 2025-03-21 | $1.30 | $1.30 | 149,400 | — | — |
| 2025-03-20 | $1.23 | $1.23 | 57,000 | — | — |
| 2025-03-19 | $1.22 | $1.22 | 104,000 | — | — |
| 2025-03-18 | $1.23 | $1.23 | 70,300 | — | — |
| 2025-03-17 | $1.26 | $1.26 | 186,800 | — | — |
| 2025-03-14 | $1.20 | $1.20 | 77,800 | — | — |
| 2025-03-13 | $1.20 | $1.20 | 134,400 | — | — |
| 2025-03-12 | $1.30 | $1.30 | 63,300 | — | — |
| 2025-03-11 | $1.32 | $1.32 | 114,600 | — | — |
| 2025-03-10 | $1.25 | $1.25 | 116,600 | — | — |
| 2025-03-07 | $1.33 | $1.33 | 204,400 | — | — |
| 2025-03-06 | $1.24 | $1.24 | 262,500 | — | — |
| 2025-03-05 | $1.28 | $1.28 | 92,800 | — | — |
| 2025-03-04 | $1.27 | $1.27 | 172,400 | — | — |
| 2025-03-03 | $1.21 | $1.21 | 112,200 | — | — |
| 2025-02-28 | $1.29 | $1.29 | 276,000 | — | — |
| 2025-02-27 | $1.38 | $1.38 | 88,700 | — | — |
| 2025-02-26 | $1.44 | $1.44 | 191,600 | — | — |
| 2025-02-25 | $1.45 | $1.45 | 241,000 | — | — |
| 2025-02-24 | $1.45 | $1.45 | 323,900 | — | — |
| 2025-02-21 | $1.55 | $1.55 | 270,700 | — | — |
| 2025-02-20 | $1.57 | $1.57 | 227,500 | — | — |
| 2025-02-19 | $1.67 | $1.67 | 205,700 | — | — |
| 2025-02-18 | $1.62 | $1.62 | 355,000 | — | — |
| 2025-02-14 | $1.74 | $1.74 | 272,300 | — | — |
| 2025-02-13 | $1.81 | $1.81 | 786,600 | — | — |
| 2025-02-12 | $1.75 | $1.75 | 236,700 | — | — |
| 2025-02-11 | $1.74 | $1.74 | 474,800 | — | — |
| 2025-02-10 | $1.77 | $1.77 | 280,900 | — | — |
| 2025-02-07 | $1.81 | $1.81 | 364,100 | — | — |
| 2025-02-06 | $1.84 | $1.84 | 371,300 | — | — |
| 2025-02-05 | $1.70 | $1.70 | 277,900 | — | — |
| 2025-02-04 | $1.80 | $1.80 | 255,100 | — | — |
| 2025-02-03 | $1.67 | $1.67 | 151,000 | — | — |
| 2025-01-31 | $1.70 | $1.70 | 269,000 | — | — |
| 2025-01-30 | $1.71 | $1.71 | 188,400 | — | — |
| 2025-01-29 | $1.69 | $1.69 | 177,700 | — | — |
| 2025-01-28 | $1.76 | $1.76 | 234,400 | — | — |
| 2025-01-27 | $1.70 | $1.70 | 497,200 | — | — |
| 2025-01-24 | $2.03 | $2.03 | 437,800 | — | — |
| 2025-01-23 | $1.89 | $1.89 | 302,300 | — | — |
| 2025-01-22 | $1.91 | $1.90 | 528,800 | — | — |
| 2025-01-21 | $1.93 | $1.93 | 564,000 | — | — |
| 2025-01-17 | $1.95 | $1.95 | 338,500 | — | — |
| 2025-01-16 | $1.98 | $1.98 | 448,000 | — | — |
| 2025-01-15 | $2.08 | $2.08 | 457,000 | — | — |
| 2025-01-14 | $1.83 | $1.83 | 613,000 | — | — |
| 2025-01-13 | $1.82 | $1.82 | 862,500 | — | — |
| 2025-01-10 | $2.09 | $2.09 | 487,300 | — | — |
| 2025-01-08 | $2.24 | $2.24 | 830,400 | — | — |
| 2025-01-07 | $2.44 | $2.44 | 1,204,400 | — | — |
| 2025-01-06 | $2.76 | $2.76 | 1,433,800 | — | — |
| 2025-01-03 | $2.79 | $2.79 | 1,237,700 | — | — |
| 2025-01-02 | $2.79 | $2.79 | 2,590,200 | — | — |