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
- 2014-11-06 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 | $1.42 | $1.42 | 1,167,400 | — | — |
| 2025-12-30 | $1.41 | $1.41 | 1,304,900 | — | — |
| 2025-12-29 | $1.34 | $1.34 | 715,900 | — | — |
| 2025-12-26 | $1.33 | $1.33 | 292,900 | — | — |
| 2025-12-24 | $1.34 | $1.34 | 318,200 | — | — |
| 2025-12-23 | $1.32 | $1.32 | 794,000 | — | — |
| 2025-12-22 | $1.40 | $1.40 | 558,300 | — | — |
| 2025-12-19 | $1.36 | $1.36 | 1,063,100 | — | — |
| 2025-12-18 | $1.36 | $1.36 | 645,600 | — | — |
| 2025-12-17 | $1.35 | $1.35 | 756,000 | — | — |
| 2025-12-16 | $1.39 | $1.39 | 802,200 | — | — |
| 2025-12-15 | $1.39 | $1.39 | 751,900 | — | — |
| 2025-12-12 | $1.35 | $1.35 | 872,000 | — | — |
| 2025-12-11 | $1.43 | $1.43 | 1,131,700 | — | — |
| 2025-12-10 | $1.33 | $1.33 | 1,037,800 | — | — |
| 2025-12-09 | $1.29 | $1.29 | 1,085,500 | — | — |
| 2025-12-08 | $1.28 | $1.28 | 1,773,200 | — | — |
| 2025-12-05 | $1.20 | $1.20 | 1,018,400 | — | — |
| 2025-12-04 | $1.23 | $1.23 | 831,100 | — | — |
| 2025-12-03 | $1.22 | $1.22 | 990,800 | — | — |
| 2025-12-02 | $1.16 | $1.16 | 949,300 | — | — |
| 2025-12-01 | $1.27 | $1.27 | 802,800 | — | — |
| 2025-11-28 | $1.36 | $1.36 | 750,000 | — | — |
| 2025-11-26 | $1.31 | $1.31 | 972,800 | — | — |
| 2025-11-25 | $1.28 | $1.28 | 566,500 | — | — |
| 2025-11-24 | $1.28 | $1.28 | 1,504,300 | — | — |
| 2025-11-21 | $1.16 | $1.16 | 881,100 | — | — |
| 2025-11-20 | $1.10 | $1.10 | 1,151,700 | — | — |
| 2025-11-19 | $1.16 | $1.16 | 622,800 | — | — |
| 2025-11-18 | $1.21 | $1.21 | 1,277,500 | — | — |
| 2025-11-17 | $1.13 | $1.13 | 1,771,100 | — | — |
| 2025-11-14 | $1.19 | $1.19 | 1,478,600 | — | — |
| 2025-11-13 | $1.26 | $1.26 | 1,612,900 | — | — |
| 2025-11-12 | $1.36 | $1.36 | 1,597,700 | — | — |
| 2025-11-11 | $1.35 | $1.35 | 2,101,900 | — | — |
| 2025-11-10 | $1.26 | $1.26 | 2,053,400 | — | — |
| 2025-11-07 | $1.34 | $1.34 | 2,921,000 | — | — |
| 2025-11-06 | $1.49 | $1.49 | 2,012,200 | — | — |
| 2025-11-05 | $1.57 | $1.57 | 1,144,000 | — | — |
| 2025-11-04 | $1.55 | $1.55 | 1,594,100 | — | — |
| 2025-11-03 | $1.60 | $1.60 | 1,009,800 | — | — |
| 2025-10-31 | $1.68 | $1.68 | 774,200 | — | — |
| 2025-10-30 | $1.70 | $1.70 | 784,700 | — | — |
| 2025-10-29 | $1.73 | $1.73 | 1,201,400 | — | — |
| 2025-10-28 | $1.74 | $1.74 | 1,769,100 | — | — |
| 2025-10-27 | $1.60 | $1.60 | 865,000 | — | — |
| 2025-10-24 | $1.65 | $1.65 | 549,700 | — | — |
| 2025-10-23 | $1.67 | $1.67 | 451,400 | — | — |
| 2025-10-22 | $1.68 | $1.68 | 844,000 | — | — |
| 2025-10-21 | $1.74 | $1.74 | 538,600 | — | — |
| 2025-10-20 | $1.79 | $1.79 | 1,086,500 | — | — |
| 2025-10-17 | $1.65 | $1.65 | 839,900 | — | — |
| 2025-10-16 | $1.71 | $1.71 | 1,172,300 | — | — |
| 2025-10-15 | $1.78 | $1.78 | 875,700 | — | — |
| 2025-10-14 | $1.70 | $1.70 | 758,200 | — | — |
| 2025-10-13 | $1.73 | $1.73 | 895,600 | — | — |
| 2025-10-10 | $1.67 | $1.67 | 1,581,800 | — | — |
| 2025-10-09 | $1.82 | $1.82 | 1,640,900 | — | — |
| 2025-10-08 | $1.76 | $1.76 | 1,082,300 | — | — |
| 2025-10-07 | $1.71 | $1.71 | 1,145,500 | — | — |
| 2025-10-06 | $1.70 | $1.70 | 1,350,400 | — | — |
| 2025-10-03 | $1.64 | $1.64 | 715,600 | — | — |
| 2025-10-02 | $1.66 | $1.66 | 825,000 | — | — |
| 2025-10-01 | $1.62 | $1.62 | 1,009,200 | — | — |
| 2025-09-30 | $1.64 | $1.64 | 940,100 | — | — |
| 2025-09-29 | $1.70 | $1.70 | 2,245,600 | — | — |
| 2025-09-26 | $1.50 | $1.50 | 1,567,100 | — | — |
| 2025-09-25 | $1.45 | $1.45 | 1,231,300 | — | — |
| 2025-09-24 | $1.58 | $1.58 | 1,199,000 | — | — |
| 2025-09-23 | $1.56 | $1.56 | 974,000 | — | — |
| 2025-09-22 | $1.59 | $1.59 | 987,400 | — | — |
| 2025-09-19 | $1.61 | $1.61 | 2,798,100 | — | — |
| 2025-09-18 | $1.53 | $1.53 | 3,071,300 | — | — |
| 2025-09-17 | $1.35 | $1.35 | 1,154,500 | — | — |
| 2025-09-16 | $1.36 | $1.36 | 1,070,500 | — | — |
| 2025-09-15 | $1.27 | $1.27 | 998,200 | — | — |
| 2025-09-12 | $1.29 | $1.29 | 568,500 | — | — |
| 2025-09-11 | $1.33 | $1.33 | 1,048,800 | — | — |
| 2025-09-10 | $1.31 | $1.31 | 648,400 | — | — |
| 2025-09-09 | $1.35 | $1.35 | 963,200 | — | — |
| 2025-09-08 | $1.37 | $1.37 | 1,223,200 | — | — |
| 2025-09-05 | $1.29 | $1.29 | 1,494,000 | — | — |
| 2025-09-04 | $1.31 | $1.31 | 2,639,700 | — | — |
| 2025-09-03 | $1.26 | $1.26 | 1,217,000 | — | — |
| 2025-09-02 | $1.19 | $1.19 | 965,000 | — | — |
| 2025-08-29 | $1.16 | $1.16 | 505,100 | — | — |
| 2025-08-28 | $1.18 | $1.18 | 896,800 | — | — |
| 2025-08-27 | $1.14 | $1.14 | 869,000 | — | — |
| 2025-08-26 | $1.13 | $1.13 | 1,272,800 | — | — |
| 2025-08-25 | $1.17 | $1.17 | 1,959,800 | — | — |
| 2025-08-22 | $1.23 | $1.23 | 2,572,200 | — | — |
| 2025-08-21 | $1.13 | $1.13 | 1,371,300 | — | — |
| 2025-08-20 | $1.07 | $1.07 | 1,246,300 | — | — |
| 2025-08-19 | $1.07 | $1.07 | 1,502,800 | — | — |
| 2025-08-18 | $1.07 | $1.07 | 1,306,700 | — | — |
| 2025-08-15 | $1.05 | $1.05 | 1,653,600 | — | — |
| 2025-08-14 | $1.02 | $1.02 | 971,500 | — | — |
| 2025-08-13 | $1.00 | $1.00 | 1,529,800 | — | — |
| 2025-08-12 | $0.92 | $0.92 | 970,800 | — | — |
| 2025-08-11 | $0.88 | $0.88 | 1,134,400 | — | — |
| 2025-08-08 | $0.82 | $0.82 | 1,861,700 | — | — |
| 2025-08-07 | $0.88 | $0.88 | 2,050,900 | — | — |
| 2025-08-06 | $0.92 | $0.92 | 988,100 | — | — |
| 2025-08-05 | $0.91 | $0.91 | 1,107,200 | — | — |
| 2025-08-04 | $0.87 | $0.87 | 966,100 | — | — |
| 2025-08-01 | $0.88 | $0.88 | 1,961,300 | — | — |
| 2025-07-31 | $0.94 | $0.94 | 1,293,200 | — | — |
| 2025-07-30 | $0.97 | $0.97 | 1,455,100 | — | — |
| 2025-07-29 | $1.01 | $1.01 | 1,599,800 | — | — |
| 2025-07-28 | $1.07 | $1.07 | 2,490,100 | — | — |
| 2025-07-25 | $1.04 | $1.04 | 2,007,900 | — | — |
| 2025-07-24 | $1.02 | $1.02 | 2,100,200 | — | — |
| 2025-07-23 | $0.98 | $0.98 | 1,330,600 | — | — |
| 2025-07-22 | $0.92 | $0.92 | 913,800 | — | — |
| 2025-07-21 | $0.89 | $0.89 | 747,600 | — | — |
| 2025-07-18 | $0.88 | $0.88 | 606,500 | — | — |
| 2025-07-17 | $0.90 | $0.90 | 886,800 | — | — |
| 2025-07-16 | $0.90 | $0.90 | 1,228,300 | — | — |
| 2025-07-15 | $0.85 | $0.85 | 1,689,800 | — | — |
| 2025-07-14 | $0.95 | $0.95 | 1,759,000 | — | — |
| 2025-07-11 | $0.88 | $0.88 | 1,684,500 | — | — |
| 2025-07-10 | $0.87 | $0.87 | 1,101,200 | — | — |
| 2025-07-09 | $0.87 | $0.87 | 1,292,200 | — | — |
| 2025-07-08 | $0.81 | $0.81 | 1,331,700 | — | — |
| 2025-07-07 | $0.75 | $0.75 | 1,425,000 | — | — |
| 2025-07-03 | $0.81 | $0.81 | 679,400 | — | — |
| 2025-07-02 | $0.80 | $0.80 | 1,273,800 | — | — |
| 2025-07-01 | $0.76 | $0.76 | 1,355,200 | — | — |
| 2025-06-30 | $0.73 | $0.73 | 1,187,100 | — | — |
| 2025-06-27 | $0.74 | $0.74 | 1,776,600 | — | — |
| 2025-06-26 | $0.73 | $0.73 | 874,400 | — | — |
| 2025-06-25 | $0.72 | $0.72 | 1,226,000 | — | — |
| 2025-06-24 | $0.77 | $0.77 | 1,425,300 | — | — |
| 2025-06-23 | $0.73 | $0.73 | 1,423,400 | — | — |
| 2025-06-20 | $0.75 | $0.75 | 1,889,200 | — | — |
| 2025-06-18 | $0.77 | $0.77 | 1,313,600 | — | — |
| 2025-06-17 | $0.76 | $0.76 | 1,036,100 | — | — |
| 2025-06-16 | $0.79 | $0.79 | 1,075,600 | — | — |
| 2025-06-13 | $0.76 | $0.76 | 1,017,400 | — | — |
| 2025-06-12 | $0.79 | $0.79 | 741,900 | — | — |
| 2025-06-11 | $0.81 | $0.81 | 894,800 | — | — |
| 2025-06-10 | $0.81 | $0.81 | 1,715,900 | — | — |
| 2025-06-09 | $0.85 | $0.85 | 1,773,900 | — | — |
| 2025-06-06 | $0.83 | $0.83 | 1,870,100 | — | — |
| 2025-06-05 | $0.81 | $0.81 | 1,176,500 | — | — |
| 2025-06-04 | $0.80 | $0.80 | 1,240,400 | — | — |
| 2025-06-03 | $0.78 | $0.78 | 1,822,300 | — | — |
| 2025-06-02 | $0.77 | $0.77 | 913,400 | — | — |
| 2025-05-30 | $0.78 | $0.78 | 749,300 | — | — |
| 2025-05-29 | $0.80 | $0.80 | 599,700 | — | — |
| 2025-05-28 | $0.80 | $0.80 | 895,900 | — | — |
| 2025-05-27 | $0.78 | $0.78 | 1,160,100 | — | — |
| 2025-05-23 | $0.76 | $0.76 | 1,205,100 | — | — |
| 2025-05-22 | $0.78 | $0.78 | 905,300 | — | — |
| 2025-05-21 | $0.77 | $0.77 | 856,100 | — | — |
| 2025-05-20 | $0.82 | $0.82 | 1,047,700 | — | — |
| 2025-05-19 | $0.80 | $0.80 | 1,810,100 | — | — |
| 2025-05-16 | $0.76 | $0.76 | 1,609,700 | — | — |
| 2025-05-15 | $0.77 | $0.77 | 2,363,000 | — | — |
| 2025-05-14 | $0.79 | $0.79 | 2,592,200 | — | — |
| 2025-05-13 | $0.83 | $0.82 | 4,662,500 | — | — |
| 2025-05-12 | $1.02 | $1.02 | 2,222,400 | — | — |
| 2025-05-09 | $0.97 | $0.97 | 951,400 | — | — |
| 2025-05-08 | $0.99 | $0.99 | 871,800 | — | — |
| 2025-05-07 | $0.95 | $0.95 | 921,200 | — | — |
| 2025-05-06 | $0.93 | $0.93 | 1,956,200 | — | — |
| 2025-05-05 | $1.02 | $1.02 | 1,274,700 | — | — |
| 2025-05-02 | $1.10 | $1.10 | 1,755,300 | — | — |
| 2025-05-01 | $1.05 | $1.05 | 1,162,000 | — | — |
| 2025-04-30 | $1.03 | $1.03 | 1,831,700 | — | — |
| 2025-04-29 | $1.00 | $1.00 | 936,600 | — | — |
| 2025-04-28 | $1.03 | $1.03 | 1,635,900 | — | — |
| 2025-04-25 | $1.03 | $1.03 | 1,067,500 | — | — |
| 2025-04-24 | $1.01 | $1.01 | 2,104,800 | — | — |
| 2025-04-23 | $1.11 | $1.11 | 1,412,100 | — | — |
| 2025-04-22 | $1.09 | $1.09 | 1,861,600 | — | — |
| 2025-04-21 | $1.06 | $1.06 | 1,611,500 | — | — |
| 2025-04-17 | $1.12 | $1.12 | 3,009,300 | — | — |
| 2025-04-16 | $1.01 | $1.01 | 1,745,600 | — | — |
| 2025-04-15 | $1.06 | $1.06 | 2,210,200 | — | — |
| 2025-04-14 | $0.98 | $0.98 | 4,196,900 | — | — |
| 2025-04-11 | $0.84 | $0.84 | 1,108,600 | — | — |
| 2025-04-10 | $0.74 | $0.74 | 1,340,900 | — | — |
| 2025-04-09 | $0.79 | $0.79 | 1,882,200 | — | — |
| 2025-04-08 | $0.77 | $0.77 | 1,631,900 | — | — |
| 2025-04-07 | $0.82 | $0.82 | 2,348,300 | — | — |
| 2025-04-04 | $0.78 | $0.78 | 1,883,800 | — | — |
| 2025-04-03 | $0.82 | $0.82 | 2,358,900 | — | — |
| 2025-04-02 | $0.91 | $0.91 | 1,469,800 | — | — |
| 2025-04-01 | $0.81 | $0.81 | 1,625,600 | — | — |
| 2025-03-31 | $0.81 | $0.81 | 1,568,800 | — | — |
| 2025-03-28 | $0.84 | $0.84 | 1,382,200 | — | — |
| 2025-03-27 | $0.85 | $0.85 | 1,541,700 | — | — |
| 2025-03-26 | $0.90 | $0.90 | 1,203,300 | — | — |
| 2025-03-25 | $0.96 | $0.96 | 1,972,400 | — | — |
| 2025-03-24 | $0.95 | $0.95 | 2,327,700 | — | — |
| 2025-03-21 | $1.03 | $1.03 | 3,641,200 | — | — |
| 2025-03-20 | $0.95 | $0.95 | 3,531,000 | — | — |
| 2025-03-19 | $0.91 | $0.91 | 1,616,100 | — | — |
| 2025-03-18 | $0.89 | $0.89 | 1,781,000 | — | — |
| 2025-03-17 | $0.92 | $0.92 | 1,648,100 | — | — |
| 2025-03-14 | $0.92 | $0.92 | 2,070,600 | — | — |
| 2025-03-13 | $0.89 | $0.89 | 2,630,400 | — | — |
| 2025-03-12 | $0.98 | $0.98 | 2,666,600 | — | — |
| 2025-03-11 | $1.05 | $1.05 | 2,796,900 | — | — |
| 2025-03-10 | $1.04 | $1.04 | 3,653,500 | — | — |
| 2025-03-07 | $1.04 | $1.04 | 2,046,500 | — | — |
| 2025-03-06 | $1.00 | $1.00 | 1,670,400 | — | — |
| 2025-03-05 | $1.03 | $1.03 | 1,185,000 | — | — |
| 2025-03-04 | $1.05 | $1.05 | 1,514,200 | — | — |
| 2025-03-03 | $1.01 | $1.01 | 2,270,700 | — | — |
| 2025-02-28 | $1.11 | $1.11 | 1,209,000 | — | — |
| 2025-02-27 | $1.08 | $1.08 | 948,800 | — | — |
| 2025-02-26 | $1.12 | $1.12 | 843,000 | — | — |
| 2025-02-25 | $1.16 | $1.16 | 1,245,500 | — | — |
| 2025-02-24 | $1.15 | $1.15 | 1,466,400 | — | — |
| 2025-02-21 | $1.07 | $1.07 | 1,556,100 | — | — |
| 2025-02-20 | $1.10 | $1.10 | 1,507,300 | — | — |
| 2025-02-19 | $1.10 | $1.10 | 1,902,900 | — | — |
| 2025-02-18 | $1.12 | $1.12 | 1,189,600 | — | — |
| 2025-02-14 | $1.18 | $1.18 | 947,000 | — | — |
| 2025-02-13 | $1.16 | $1.16 | 1,044,400 | — | — |
| 2025-02-12 | $1.12 | $1.12 | 1,216,400 | — | — |
| 2025-02-11 | $1.11 | $1.11 | 1,015,400 | — | — |
| 2025-02-10 | $1.17 | $1.17 | 1,094,800 | — | — |
| 2025-02-07 | $1.12 | $1.12 | 1,021,200 | — | — |
| 2025-02-06 | $1.13 | $1.13 | 1,252,500 | — | — |
| 2025-02-05 | $1.20 | $1.20 | 982,400 | — | — |
| 2025-02-04 | $1.16 | $1.16 | 1,840,000 | — | — |
| 2025-02-03 | $1.11 | $1.11 | 1,712,000 | — | — |
| 2025-01-31 | $1.18 | $1.18 | 3,320,900 | — | — |
| 2025-01-30 | $1.35 | $1.35 | 2,894,900 | — | — |
| 2025-01-29 | $1.22 | $1.22 | 3,276,700 | — | — |
| 2025-01-28 | $1.11 | $1.11 | 4,908,000 | — | — |
| 2025-01-27 | $1.16 | $1.16 | 4,036,500 | — | — |
| 2025-01-24 | $1.24 | $1.24 | 3,219,600 | — | — |
| 2025-01-23 | $1.28 | $1.28 | 4,280,100 | — | — |
| 2025-01-22 | $1.31 | $1.31 | 2,891,900 | — | — |
| 2025-01-21 | $1.32 | $1.32 | 2,121,200 | — | — |
| 2025-01-17 | $1.39 | $1.39 | 858,200 | — | — |
| 2025-01-16 | $1.42 | $1.42 | 1,446,900 | — | — |
| 2025-01-15 | $1.46 | $1.46 | 1,344,200 | — | — |
| 2025-01-14 | $1.44 | $1.44 | 2,352,500 | — | — |
| 2025-01-13 | $1.47 | $1.47 | 1,203,300 | — | — |
| 2025-01-10 | $1.47 | $1.47 | 1,405,700 | — | — |
| 2025-01-08 | $1.51 | $1.51 | 1,185,600 | — | — |
| 2025-01-07 | $1.57 | $1.57 | 1,332,500 | — | — |
| 2025-01-06 | $1.62 | $1.62 | 2,977,900 | — | — |
| 2025-01-03 | $1.66 | $1.66 | 3,318,100 | — | — |
| 2025-01-02 | $1.40 | $1.40 | 1,706,500 | — | — |