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
- 2023-09-18 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 | $0.83 | $0.83 | 195,700 | — | — |
| 2025-12-30 | $0.85 | $0.85 | 45,100 | — | — |
| 2025-12-29 | $0.85 | $0.85 | 36,800 | — | — |
| 2025-12-26 | $0.86 | $0.86 | 52,400 | — | — |
| 2025-12-24 | $0.87 | $0.87 | 80,500 | — | — |
| 2025-12-23 | $0.89 | $0.89 | 66,100 | — | — |
| 2025-12-22 | $0.90 | $0.90 | 125,300 | — | — |
| 2025-12-19 | $0.93 | $0.93 | 26,600 | — | — |
| 2025-12-18 | $0.94 | $0.94 | 18,500 | — | — |
| 2025-12-17 | $0.94 | $0.94 | 18,400 | — | — |
| 2025-12-16 | $0.94 | $0.94 | 100,100 | — | — |
| 2025-12-15 | $0.91 | $0.91 | 32,100 | — | — |
| 2025-12-12 | $0.94 | $0.94 | 35,000 | — | — |
| 2025-12-11 | $0.98 | $0.98 | 100,800 | — | — |
| 2025-12-10 | $0.94 | $0.94 | 99,700 | — | — |
| 2025-12-09 | $0.97 | $0.97 | 100,400 | — | — |
| 2025-12-08 | $0.93 | $0.93 | 49,700 | — | — |
| 2025-12-05 | $0.95 | $0.95 | 39,700 | — | — |
| 2025-12-04 | $0.94 | $0.94 | 11,700 | — | — |
| 2025-12-03 | $0.93 | $0.93 | 78,600 | — | — |
| 2025-12-02 | $0.94 | $0.94 | 89,700 | — | — |
| 2025-12-01 | $0.93 | $0.93 | 238,500 | — | — |
| 2025-11-28 | $0.97 | $0.97 | 49,600 | — | — |
| 2025-11-26 | $0.97 | $0.97 | 24,800 | — | — |
| 2025-11-25 | $0.98 | $0.98 | 93,700 | — | — |
| 2025-11-24 | $1.00 | $1.00 | 100,200 | — | — |
| 2025-11-21 | $0.95 | $0.95 | 95,200 | — | — |
| 2025-11-20 | $0.95 | $0.95 | 115,500 | — | — |
| 2025-11-19 | $0.94 | $0.94 | 41,200 | — | — |
| 2025-11-18 | $0.96 | $0.96 | 75,100 | — | — |
| 2025-11-17 | $0.96 | $0.96 | 44,800 | — | — |
| 2025-11-14 | $0.99 | $0.99 | 78,600 | — | — |
| 2025-11-13 | $0.97 | $0.97 | 69,400 | — | — |
| 2025-11-12 | $0.97 | $0.97 | 30,200 | — | — |
| 2025-11-11 | $0.98 | $0.98 | 104,000 | — | — |
| 2025-11-10 | $0.97 | $0.97 | 123,100 | — | — |
| 2025-11-07 | $0.92 | $0.92 | 124,400 | — | — |
| 2025-11-06 | $0.95 | $0.95 | 77,500 | — | — |
| 2025-11-05 | $1.00 | $1.00 | 188,000 | — | — |
| 2025-11-04 | $0.98 | $0.98 | 79,500 | — | — |
| 2025-11-03 | $0.99 | $0.99 | 148,400 | — | — |
| 2025-10-31 | $1.05 | $1.05 | 108,200 | — | — |
| 2025-10-30 | $1.05 | $1.05 | 76,000 | — | — |
| 2025-10-29 | $1.05 | $1.05 | 164,500 | — | — |
| 2025-10-28 | $1.06 | $1.06 | 88,000 | — | — |
| 2025-10-27 | $1.04 | $1.04 | 77,400 | — | — |
| 2025-10-24 | $1.01 | $1.01 | 60,000 | — | — |
| 2025-10-23 | $1.01 | $1.01 | 65,100 | — | — |
| 2025-10-22 | $0.98 | $0.98 | 36,100 | — | — |
| 2025-10-21 | $0.99 | $0.99 | 53,000 | — | — |
| 2025-10-20 | $1.02 | $1.02 | 29,200 | — | — |
| 2025-10-17 | $0.97 | $0.97 | 118,800 | — | — |
| 2025-10-16 | $0.98 | $0.98 | 173,600 | — | — |
| 2025-10-15 | $1.01 | $1.01 | 103,200 | — | — |
| 2025-10-14 | $1.01 | $1.01 | 199,800 | — | — |
| 2025-10-13 | $1.05 | $1.05 | 136,900 | — | — |
| 2025-10-10 | $1.00 | $1.00 | 1,522,100 | — | — |
| 2025-10-09 | $1.15 | $1.15 | 145,600 | — | — |
| 2025-10-08 | $1.12 | $1.12 | 312,800 | — | — |
| 2025-10-07 | $1.15 | $1.15 | 207,600 | — | — |
| 2025-10-06 | $1.16 | $1.16 | 191,300 | — | — |
| 2025-10-03 | $1.21 | $1.21 | 337,900 | — | — |
| 2025-10-02 | $1.28 | $1.28 | 287,300 | — | — |
| 2025-10-01 | $1.21 | $1.21 | 234,200 | — | — |
| 2025-09-30 | $1.26 | $1.26 | 309,400 | — | — |
| 2025-09-29 | $1.31 | $1.31 | 170,100 | — | — |
| 2025-09-26 | $1.31 | $1.31 | 242,900 | — | — |
| 2025-09-25 | $1.25 | $1.25 | 706,000 | — | — |
| 2025-09-24 | $1.42 | $1.42 | 273,500 | — | — |
| 2025-09-23 | $1.47 | $1.47 | 237,600 | — | — |
| 2025-09-22 | $1.48 | $1.48 | 234,800 | — | — |
| 2025-09-19 | $1.49 | $1.49 | 1,118,100 | — | — |
| 2025-09-18 | $1.47 | $1.47 | 833,800 | — | — |
| 2025-09-17 | $1.49 | $1.49 | 839,900 | — | — |
| 2025-09-16 | $1.50 | $1.50 | 1,728,900 | — | — |
| 2025-09-15 | $1.18 | $1.18 | 704,000 | — | — |
| 2025-09-12 | $1.07 | $1.07 | 426,500 | — | — |
| 2025-09-11 | $1.06 | $1.06 | 802,900 | — | — |
| 2025-09-10 | $1.06 | $1.06 | 338,200 | — | — |
| 2025-09-09 | $1.11 | $1.11 | 358,900 | — | — |
| 2025-09-08 | $1.03 | $1.03 | 1,342,200 | — | — |
| 2025-09-05 | $1.08 | $1.08 | 822,400 | — | — |
| 2025-09-04 | $1.14 | $1.14 | 1,032,300 | — | — |
| 2025-09-03 | $1.17 | $1.17 | 1,985,000 | — | — |
| 2025-09-02 | $1.11 | $1.11 | 2,861,500 | — | — |
| 2025-08-29 | $0.89 | $0.89 | 688,900 | — | — |
| 2025-08-28 | $0.79 | $0.79 | 346,000 | — | — |
| 2025-08-27 | $0.83 | $0.83 | 783,700 | — | — |
| 2025-08-26 | $0.86 | $0.86 | 617,400 | — | — |
| 2025-08-25 | $0.84 | $0.84 | 569,100 | — | — |
| 2025-08-22 | $0.78 | $0.78 | 125,700 | — | — |
| 2025-08-21 | $0.77 | $0.77 | 345,000 | — | — |
| 2025-08-20 | $0.80 | $0.80 | 81,100 | — | — |
| 2025-08-19 | $0.79 | $0.79 | 40,200 | — | — |
| 2025-08-18 | $0.79 | $0.79 | 107,400 | — | — |
| 2025-08-15 | $0.77 | $0.77 | 78,900 | — | — |
| 2025-08-14 | $0.78 | $0.78 | 43,300 | — | — |
| 2025-08-13 | $0.78 | $0.78 | 55,800 | — | — |
| 2025-08-12 | $0.77 | $0.77 | 48,000 | — | — |
| 2025-08-11 | $0.77 | $0.77 | 26,400 | — | — |
| 2025-08-08 | $0.77 | $0.77 | 75,900 | — | — |
| 2025-08-07 | $0.78 | $0.78 | 27,700 | — | — |
| 2025-08-06 | $0.79 | $0.79 | 42,900 | — | — |
| 2025-08-05 | $0.80 | $0.80 | 30,500 | — | — |
| 2025-08-04 | $0.79 | $0.79 | 49,600 | — | — |
| 2025-08-01 | $0.76 | $0.76 | 61,900 | — | — |
| 2025-07-31 | $0.76 | $0.76 | 52,000 | — | — |
| 2025-07-30 | $0.75 | $0.75 | 38,600 | — | — |
| 2025-07-29 | $0.76 | $0.76 | 122,400 | — | — |
| 2025-07-28 | $0.79 | $0.79 | 419,100 | — | — |
| 2025-07-25 | $0.79 | $0.79 | 62,200 | — | — |
| 2025-07-24 | $0.79 | $0.79 | 50,300 | — | — |
| 2025-07-23 | $0.82 | $0.82 | 168,500 | — | — |
| 2025-07-22 | $0.80 | $0.80 | 214,800 | — | — |
| 2025-07-21 | $0.79 | $0.79 | 55,200 | — | — |
| 2025-07-18 | $0.81 | $0.81 | 268,600 | — | — |
| 2025-07-17 | $0.80 | $0.80 | 96,800 | — | — |
| 2025-07-16 | $0.80 | $0.80 | 83,300 | — | — |
| 2025-07-15 | $0.76 | $0.76 | 32,100 | — | — |
| 2025-07-14 | $0.77 | $0.77 | 251,600 | — | — |
| 2025-07-11 | $0.78 | $0.78 | 146,300 | — | — |
| 2025-07-10 | $0.76 | $0.76 | 185,100 | — | — |
| 2025-07-09 | $0.75 | $0.75 | 38,900 | — | — |
| 2025-07-08 | $0.74 | $0.74 | 59,900 | — | — |
| 2025-07-07 | $0.74 | $0.74 | 178,000 | — | — |
| 2025-07-03 | $0.75 | $0.75 | 89,700 | — | — |
| 2025-07-02 | $0.76 | $0.76 | 100,800 | — | — |
| 2025-07-01 | $0.76 | $0.76 | 322,700 | — | — |
| 2025-06-30 | $0.78 | $0.78 | 130,100 | — | — |
| 2025-06-27 | $0.82 | $0.82 | 326,100 | — | — |
| 2025-06-26 | $0.77 | $0.77 | 82,700 | — | — |
| 2025-06-25 | $0.76 | $0.76 | 123,700 | — | — |
| 2025-06-24 | $0.76 | $0.76 | 100,600 | — | — |
| 2025-06-23 | $0.79 | $0.79 | 85,800 | — | — |
| 2025-06-20 | $0.76 | $0.76 | 60,600 | — | — |
| 2025-06-18 | $0.76 | $0.76 | 45,800 | — | — |
| 2025-06-17 | $0.78 | $0.78 | 49,200 | — | — |
| 2025-06-16 | $0.78 | $0.78 | 60,600 | — | — |
| 2025-06-13 | $0.78 | $0.78 | 77,900 | — | — |
| 2025-06-12 | $0.78 | $0.78 | 111,900 | — | — |
| 2025-06-11 | $0.77 | $0.77 | 82,600 | — | — |
| 2025-06-10 | $0.81 | $0.81 | 56,900 | — | — |
| 2025-06-09 | $0.82 | $0.82 | 129,200 | — | — |
| 2025-06-06 | $0.80 | $0.80 | 169,600 | — | — |
| 2025-06-05 | $0.80 | $0.80 | 55,500 | — | — |
| 2025-06-04 | $0.82 | $0.82 | 47,100 | — | — |
| 2025-06-03 | $0.81 | $0.81 | 250,000 | — | — |
| 2025-06-02 | $0.82 | $0.82 | 65,300 | — | — |
| 2025-05-30 | $0.82 | $0.82 | 64,500 | — | — |
| 2025-05-29 | $0.83 | $0.83 | 229,500 | — | — |
| 2025-05-28 | $0.80 | $0.80 | 86,100 | — | — |
| 2025-05-27 | $0.82 | $0.82 | 125,000 | — | — |
| 2025-05-23 | $0.82 | $0.82 | 211,700 | — | — |
| 2025-05-22 | $0.82 | $0.82 | 133,000 | — | — |
| 2025-05-21 | $0.82 | $0.82 | 286,700 | — | — |
| 2025-05-20 | $0.84 | $0.84 | 171,200 | — | — |
| 2025-05-19 | $0.82 | $0.82 | 84,000 | — | — |
| 2025-05-16 | $0.83 | $0.83 | 76,800 | — | — |
| 2025-05-15 | $0.82 | $0.82 | 110,000 | — | — |
| 2025-05-14 | $0.82 | $0.82 | 339,300 | — | — |
| 2025-05-13 | $0.84 | $0.84 | 146,700 | — | — |
| 2025-05-12 | $0.84 | $0.84 | 310,100 | — | — |
| 2025-05-09 | $0.85 | $0.85 | 207,100 | — | — |
| 2025-05-08 | $0.83 | $0.83 | 314,000 | — | — |
| 2025-05-07 | $0.85 | $0.85 | 89,300 | — | — |
| 2025-05-06 | $0.87 | $0.87 | 155,200 | — | — |
| 2025-05-05 | $0.85 | $0.85 | 54,900 | — | — |
| 2025-05-02 | $0.85 | $0.85 | 206,100 | — | — |
| 2025-05-01 | $0.89 | $0.89 | 192,700 | — | — |
| 2025-04-30 | $0.89 | $0.89 | 156,900 | — | — |
| 2025-04-29 | $0.85 | $0.85 | 177,000 | — | — |
| 2025-04-28 | $0.89 | $0.89 | 285,100 | — | — |
| 2025-04-25 | $0.91 | $0.91 | 229,000 | — | — |
| 2025-04-24 | $0.90 | $0.90 | 312,200 | — | — |
| 2025-04-23 | $0.91 | $0.91 | 365,100 | — | — |
| 2025-04-22 | $0.94 | $0.94 | 191,100 | — | — |
| 2025-04-21 | $1.02 | $1.02 | 1,354,200 | — | — |
| 2025-04-17 | $0.81 | $0.81 | 430,700 | — | — |
| 2025-04-16 | $0.77 | $0.77 | 152,600 | — | — |
| 2025-04-15 | $0.84 | $0.84 | 148,000 | — | — |
| 2025-04-14 | $0.79 | $0.79 | 81,200 | — | — |
| 2025-04-11 | $0.77 | $0.77 | 193,900 | — | — |
| 2025-04-10 | $0.78 | $0.78 | 112,500 | — | — |
| 2025-04-09 | $0.78 | $0.78 | 508,200 | — | — |
| 2025-04-08 | $0.80 | $0.80 | 193,800 | — | — |
| 2025-04-07 | $0.79 | $0.79 | 238,400 | — | — |
| 2025-04-04 | $0.85 | $0.85 | 385,100 | — | — |
| 2025-04-03 | $0.88 | $0.88 | 189,900 | — | — |
| 2025-04-02 | $0.92 | $0.92 | 413,500 | — | — |
| 2025-04-01 | $0.86 | $0.86 | 188,200 | — | — |
| 2025-03-31 | $0.85 | $0.85 | 1,217,700 | — | — |
| 2025-03-28 | $0.95 | $0.95 | 1,043,800 | — | — |
| 2025-03-27 | $1.18 | $1.18 | 2,316,400 | — | — |
| 2025-03-26 | $1.04 | $1.04 | 538,300 | — | — |
| 2025-03-25 | $0.98 | $0.98 | 153,600 | — | — |
| 2025-03-24 | $0.93 | $0.93 | 84,700 | — | — |
| 2025-03-21 | $0.92 | $0.92 | 126,200 | — | — |
| 2025-03-20 | $0.93 | $0.93 | 274,400 | — | — |
| 2025-03-19 | $0.94 | $0.94 | 695,800 | — | — |
| 2025-03-18 | $0.95 | $0.95 | 489,600 | — | — |
| 2025-03-17 | $1.00 | $1.00 | 582,100 | — | — |
| 2025-03-14 | $0.98 | $0.98 | 403,700 | — | — |
| 2025-03-13 | $0.99 | $0.99 | 546,800 | — | — |
| 2025-03-12 | $1.14 | $1.14 | 348,400 | — | — |
| 2025-03-11 | $1.13 | $1.13 | 282,000 | — | — |
| 2025-03-10 | $1.11 | $1.11 | 458,800 | — | — |
| 2025-03-07 | $1.17 | $1.17 | 405,900 | — | — |
| 2025-03-06 | $1.10 | $1.10 | 887,600 | — | — |
| 2025-03-05 | $1.31 | $1.31 | 970,700 | — | — |
| 2025-03-04 | $1.40 | $1.40 | 1,621,600 | — | — |
| 2025-03-03 | $1.37 | $1.37 | 1,779,600 | — | — |
| 2025-02-28 | $1.24 | $1.24 | 1,228,400 | — | — |
| 2025-02-27 | $1.17 | $1.17 | 1,704,300 | — | — |
| 2025-02-26 | $1.13 | $1.13 | 7,232,800 | — | — |
| 2025-02-25 | $1.04 | $1.04 | 1,284,500 | — | — |
| 2025-02-24 | $1.15 | $1.15 | 2,675,700 | — | — |
| 2025-02-21 | $0.91 | $0.91 | 302,600 | — | — |
| 2025-02-20 | $0.88 | $0.88 | 372,000 | — | — |
| 2025-02-19 | $0.86 | $0.86 | 139,600 | — | — |
| 2025-02-18 | $0.86 | $0.86 | 217,300 | — | — |
| 2025-02-14 | $0.88 | $0.88 | 185,500 | — | — |
| 2025-02-13 | $0.89 | $0.89 | 575,300 | — | — |
| 2025-02-12 | $0.87 | $0.87 | 95,500 | — | — |
| 2025-02-11 | $0.87 | $0.87 | 71,100 | — | — |
| 2025-02-10 | $0.86 | $0.86 | 168,300 | — | — |
| 2025-02-07 | $0.84 | $0.84 | 186,100 | — | — |
| 2025-02-06 | $0.86 | $0.86 | 106,400 | — | — |
| 2025-02-05 | $0.86 | $0.86 | 139,600 | — | — |
| 2025-02-04 | $0.86 | $0.86 | 167,900 | — | — |
| 2025-02-03 | $0.86 | $0.86 | 121,900 | — | — |
| 2025-01-31 | $0.88 | $0.88 | 211,600 | — | — |
| 2025-01-30 | $0.89 | $0.89 | 195,100 | — | — |
| 2025-01-29 | $0.91 | $0.91 | 189,000 | — | — |
| 2025-01-28 | $0.92 | $0.92 | 206,700 | — | — |
| 2025-01-27 | $0.93 | $0.93 | 563,400 | — | — |
| 2025-01-24 | $0.89 | $0.89 | 156,600 | — | — |
| 2025-01-23 | $0.87 | $0.87 | 327,600 | — | — |
| 2025-01-22 | $0.87 | $0.87 | 247,600 | — | — |
| 2025-01-21 | $0.88 | $0.88 | 213,900 | — | — |
| 2025-01-17 | $0.87 | $0.87 | 116,900 | — | — |
| 2025-01-16 | $0.86 | $0.86 | 151,900 | — | — |
| 2025-01-15 | $0.89 | $0.89 | 264,500 | — | — |
| 2025-01-14 | $0.89 | $0.89 | 247,000 | — | — |
| 2025-01-13 | $0.90 | $0.90 | 220,400 | — | — |
| 2025-01-10 | $0.91 | $0.91 | 388,800 | — | — |
| 2025-01-08 | $0.88 | $0.88 | 294,800 | — | — |
| 2025-01-07 | $0.92 | $0.92 | 323,800 | — | — |
| 2025-01-06 | $0.95 | $0.95 | 786,000 | — | — |
| 2025-01-03 | $0.91 | $0.91 | 284,100 | — | — |
| 2025-01-02 | $0.88 | $0.88 | 330,000 | — | — |