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
- 2022-01-14 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 | $0.48 | $0.48 | 773,700 | — | — |
| 2025-12-30 | $0.50 | $0.50 | 1,232,900 | — | — |
| 2025-12-29 | $0.44 | $0.44 | 717,300 | — | — |
| 2025-12-26 | $0.44 | $0.44 | 397,800 | — | — |
| 2025-12-24 | $0.46 | $0.46 | 150,200 | — | — |
| 2025-12-23 | $0.44 | $0.44 | 315,500 | — | — |
| 2025-12-22 | $0.45 | $0.45 | 386,300 | — | — |
| 2025-12-19 | $0.43 | $0.43 | 529,100 | — | — |
| 2025-12-18 | $0.42 | $0.42 | 224,500 | — | — |
| 2025-12-17 | $0.42 | $0.42 | 374,400 | — | — |
| 2025-12-16 | $0.43 | $0.43 | 395,000 | — | — |
| 2025-12-15 | $0.43 | $0.43 | 607,200 | — | — |
| 2025-12-12 | $0.47 | $0.47 | 400,900 | — | — |
| 2025-12-11 | $0.51 | $0.51 | 485,400 | — | — |
| 2025-12-10 | $0.52 | $0.52 | 514,600 | — | — |
| 2025-12-09 | $0.56 | $0.56 | 950,500 | — | — |
| 2025-12-08 | $0.48 | $0.48 | 2,885,100 | — | — |
| 2025-12-05 | $0.46 | $0.46 | 749,300 | — | — |
| 2025-12-04 | $0.53 | $0.53 | 385,700 | — | — |
| 2025-12-03 | $0.52 | $0.52 | 481,300 | — | — |
| 2025-12-02 | $0.52 | $0.52 | 213,500 | — | — |
| 2025-12-01 | $0.51 | $0.51 | 814,500 | — | — |
| 2025-11-28 | $0.53 | $0.53 | 1,346,300 | — | — |
| 2025-11-26 | $0.53 | $0.53 | 378,800 | — | — |
| 2025-11-25 | $0.53 | $0.53 | 374,500 | — | — |
| 2025-11-24 | $0.55 | $0.55 | 392,200 | — | — |
| 2025-11-21 | $0.52 | $0.52 | 463,400 | — | — |
| 2025-11-20 | $0.55 | $0.55 | 658,900 | — | — |
| 2025-11-19 | $0.59 | $0.59 | 377,400 | — | — |
| 2025-11-18 | $0.63 | $0.63 | 932,500 | — | — |
| 2025-11-17 | $0.60 | $0.60 | 1,256,800 | — | — |
| 2025-11-14 | $0.73 | $0.73 | 2,380,100 | — | — |
| 2025-11-13 | $0.95 | $0.95 | 465,800 | — | — |
| 2025-11-12 | $1.00 | $1.00 | 226,500 | — | — |
| 2025-11-11 | $0.99 | $0.99 | 239,700 | — | — |
| 2025-11-10 | $1.01 | $1.01 | 283,100 | — | — |
| 2025-11-07 | $0.97 | $0.97 | 455,300 | — | — |
| 2025-11-06 | $0.96 | $0.96 | 665,100 | — | — |
| 2025-11-05 | $1.03 | $1.03 | 282,600 | — | — |
| 2025-11-04 | $1.01 | $1.01 | 651,000 | — | — |
| 2025-11-03 | $1.10 | $1.10 | 618,300 | — | — |
| 2025-10-31 | $1.11 | $1.11 | 497,300 | — | — |
| 2025-10-30 | $1.05 | $1.05 | 513,200 | — | — |
| 2025-10-29 | $1.10 | $1.10 | 534,500 | — | — |
| 2025-10-28 | $1.15 | $1.15 | 235,700 | — | — |
| 2025-10-27 | $1.16 | $1.16 | 219,000 | — | — |
| 2025-10-24 | $1.25 | $1.25 | 509,400 | — | — |
| 2025-10-23 | $1.16 | $1.16 | 273,400 | — | — |
| 2025-10-22 | $1.14 | $1.14 | 721,100 | — | — |
| 2025-10-21 | $1.26 | $1.26 | 474,200 | — | — |
| 2025-10-20 | $1.22 | $1.22 | 392,000 | — | — |
| 2025-10-17 | $1.21 | $1.21 | 677,800 | — | — |
| 2025-10-16 | $1.28 | $1.28 | 943,600 | — | — |
| 2025-10-15 | $1.32 | $1.32 | 1,252,500 | — | — |
| 2025-10-14 | $1.40 | $1.40 | 2,160,500 | — | — |
| 2025-10-13 | $1.28 | $1.28 | 1,233,600 | — | — |
| 2025-10-10 | $1.22 | $1.22 | 1,556,800 | — | — |
| 2025-10-09 | $1.15 | $1.15 | 589,600 | — | — |
| 2025-10-08 | $1.16 | $1.16 | 1,531,300 | — | — |
| 2025-10-07 | $1.07 | $1.07 | 782,600 | — | — |
| 2025-10-06 | $1.15 | $1.15 | 630,700 | — | — |
| 2025-10-03 | $1.11 | $1.11 | 880,900 | — | — |
| 2025-10-02 | $1.19 | $1.19 | 850,600 | — | — |
| 2025-10-01 | $1.08 | $1.08 | 558,000 | — | — |
| 2025-09-30 | $1.05 | $1.05 | 823,200 | — | — |
| 2025-09-29 | $1.08 | $1.08 | 1,693,200 | — | — |
| 2025-09-26 | $1.07 | $1.07 | 436,600 | — | — |
| 2025-09-25 | $1.10 | $1.10 | 525,500 | — | — |
| 2025-09-24 | $1.12 | $1.12 | 817,800 | — | — |
| 2025-09-23 | $1.05 | $1.05 | 1,383,400 | — | — |
| 2025-09-22 | $1.14 | $1.14 | 616,400 | — | — |
| 2025-09-19 | $1.19 | $1.19 | 1,287,700 | — | — |
| 2025-09-18 | $1.22 | $1.22 | 917,500 | — | — |
| 2025-09-17 | $1.29 | $1.29 | 576,400 | — | — |
| 2025-09-16 | $1.35 | $1.35 | 1,984,600 | — | — |
| 2025-09-15 | $1.25 | $1.25 | 607,600 | — | — |
| 2025-09-12 | $1.23 | $1.23 | 499,600 | — | — |
| 2025-09-11 | $1.24 | $1.24 | 1,835,300 | — | — |
| 2025-09-10 | $1.14 | $1.14 | 892,100 | — | — |
| 2025-09-09 | $1.14 | $1.14 | 924,600 | — | — |
| 2025-09-08 | $1.08 | $1.08 | 1,630,900 | — | — |
| 2025-09-05 | $1.04 | $1.04 | 1,698,200 | — | — |
| 2025-09-04 | $0.88 | $0.88 | 199,500 | — | — |
| 2025-09-03 | $0.90 | $0.90 | 265,100 | — | — |
| 2025-09-02 | $0.91 | $0.91 | 243,000 | — | — |
| 2025-08-29 | $0.92 | $0.92 | 187,200 | — | — |
| 2025-08-28 | $0.93 | $0.93 | 179,100 | — | — |
| 2025-08-27 | $0.94 | $0.94 | 262,000 | — | — |
| 2025-08-26 | $0.93 | $0.93 | 200,600 | — | — |
| 2025-08-25 | $0.95 | $0.95 | 204,900 | — | — |
| 2025-08-22 | $0.96 | $0.96 | 313,800 | — | — |
| 2025-08-21 | $0.93 | $0.93 | 174,600 | — | — |
| 2025-08-20 | $0.92 | $0.92 | 1,008,200 | — | — |
| 2025-08-19 | $0.88 | $0.88 | 399,500 | — | — |
| 2025-08-18 | $0.92 | $0.92 | 355,000 | — | — |
| 2025-08-15 | $0.96 | $0.96 | 768,700 | — | — |
| 2025-08-14 | $1.04 | $1.04 | 850,900 | — | — |
| 2025-08-13 | $0.98 | $0.98 | 482,100 | — | — |
| 2025-08-12 | $0.88 | $0.88 | 876,600 | — | — |
| 2025-08-11 | $0.93 | $0.93 | 277,500 | — | — |
| 2025-08-08 | $0.94 | $0.94 | 309,700 | — | — |
| 2025-08-07 | $0.94 | $0.94 | 453,700 | — | — |
| 2025-08-06 | $0.99 | $0.99 | 514,400 | — | — |
| 2025-08-05 | $1.01 | $1.01 | 456,000 | — | — |
| 2025-08-04 | $0.99 | $0.99 | 521,000 | — | — |
| 2025-08-01 | $1.00 | $1.00 | 750,800 | — | — |
| 2025-07-31 | $1.02 | $1.02 | 264,500 | — | — |
| 2025-07-30 | $1.01 | $1.01 | 383,800 | — | — |
| 2025-07-29 | $1.04 | $1.04 | 461,800 | — | — |
| 2025-07-28 | $1.04 | $1.04 | 322,800 | — | — |
| 2025-07-25 | $1.09 | $1.09 | 326,200 | — | — |
| 2025-07-24 | $1.06 | $1.06 | 1,028,900 | — | — |
| 2025-07-23 | $1.12 | $1.12 | 646,100 | — | — |
| 2025-07-22 | $1.07 | $1.07 | 385,900 | — | — |
| 2025-07-21 | $1.06 | $1.06 | 1,138,100 | — | — |
| 2025-07-18 | $1.08 | $1.08 | 1,554,900 | — | — |
| 2025-07-17 | $1.15 | $1.15 | 1,158,800 | — | — |
| 2025-07-16 | $1.16 | $1.16 | 3,584,600 | — | — |
| 2025-07-15 | $0.98 | $0.98 | 589,800 | — | — |
| 2025-07-14 | $1.03 | $1.03 | 599,200 | — | — |
| 2025-07-11 | $1.06 | $1.06 | 561,100 | — | — |
| 2025-07-10 | $1.08 | $1.08 | 938,400 | — | — |
| 2025-07-09 | $1.17 | $1.17 | 617,300 | — | — |
| 2025-07-08 | $1.17 | $1.17 | 528,500 | — | — |
| 2025-07-07 | $1.19 | $1.19 | 338,800 | — | — |
| 2025-07-03 | $1.20 | $1.20 | 311,700 | — | — |
| 2025-07-02 | $1.20 | $1.20 | 688,600 | — | — |
| 2025-07-01 | $1.17 | $1.17 | 589,300 | — | — |
| 2025-06-30 | $1.15 | $1.15 | 614,900 | — | — |
| 2025-06-27 | $1.18 | $1.18 | 1,126,700 | — | — |
| 2025-06-26 | $1.25 | $1.25 | 1,066,800 | — | — |
| 2025-06-25 | $1.15 | $1.15 | 1,232,300 | — | — |
| 2025-06-24 | $1.30 | $1.30 | 491,300 | — | — |
| 2025-06-23 | $1.29 | $1.29 | 1,050,800 | — | — |
| 2025-06-20 | $1.33 | $1.33 | 1,735,600 | — | — |
| 2025-06-18 | $1.29 | $1.29 | 1,799,200 | — | — |
| 2025-06-17 | $1.15 | $1.15 | 1,856,100 | — | — |
| 2025-06-16 | $1.07 | $1.07 | 1,255,500 | — | — |
| 2025-06-13 | $0.96 | $0.96 | 888,300 | — | — |
| 2025-06-12 | $1.04 | $1.04 | 717,300 | — | — |
| 2025-06-11 | $1.01 | $1.01 | 690,800 | — | — |
| 2025-06-10 | $1.03 | $1.03 | 959,400 | — | — |
| 2025-06-09 | $1.03 | $1.03 | 755,900 | — | — |
| 2025-06-06 | $1.02 | $1.02 | 1,046,800 | — | — |
| 2025-06-05 | $1.04 | $1.04 | 1,548,000 | — | — |
| 2025-06-04 | $0.99 | $0.99 | 1,150,500 | — | — |
| 2025-06-03 | $0.98 | $0.98 | 1,748,900 | — | — |
| 2025-06-02 | $1.01 | $1.01 | 4,909,200 | — | — |
| 2025-05-30 | $0.81 | $0.81 | 12,017,600 | — | — |
| 2025-05-29 | $1.39 | $1.39 | 4,283,600 | — | — |
| 2025-05-28 | $1.15 | $1.15 | 1,218,800 | — | — |
| 2025-05-27 | $1.08 | $1.08 | 2,341,200 | — | — |
| 2025-05-23 | $1.24 | $1.24 | 1,114,000 | — | — |
| 2025-05-22 | $1.33 | $1.33 | 730,500 | — | — |
| 2025-05-21 | $1.31 | $1.31 | 3,336,900 | — | — |
| 2025-05-20 | $1.33 | $1.33 | 1,394,800 | — | — |
| 2025-05-19 | $1.38 | $1.38 | 1,049,200 | — | — |
| 2025-05-16 | $1.27 | $1.27 | 1,658,000 | — | — |
| 2025-05-15 | $1.21 | $1.21 | 2,163,900 | — | — |
| 2025-05-14 | $1.42 | $1.42 | 3,454,000 | — | — |
| 2025-05-13 | $1.29 | $1.29 | 2,202,000 | — | — |
| 2025-05-12 | $1.38 | $1.38 | 8,397,900 | — | — |
| 2025-05-09 | $1.01 | $1.01 | 2,772,900 | — | — |
| 2025-05-08 | $1.01 | $1.01 | 5,423,700 | — | — |
| 2025-05-07 | $0.84 | $0.84 | 4,371,500 | — | — |
| 2025-05-06 | $0.83 | $0.83 | 66,631,300 | — | — |
| 2025-05-05 | $0.58 | $0.58 | 1,337,500 | — | — |
| 2025-05-02 | $0.51 | $0.51 | 730,700 | — | — |
| 2025-05-01 | $0.50 | $0.50 | 928,500 | — | — |
| 2025-04-30 | $0.49 | $0.49 | 1,385,100 | — | — |
| 2025-04-29 | $0.54 | $0.54 | 1,035,000 | — | — |
| 2025-04-28 | $0.56 | $0.56 | 930,900 | — | — |
| 2025-04-25 | $0.57 | $0.57 | 1,241,100 | — | — |
| 2025-04-24 | $0.59 | $0.59 | 2,249,600 | — | — |
| 2025-04-23 | $0.55 | $0.55 | 1,664,000 | — | — |
| 2025-04-22 | $0.50 | $0.50 | 1,998,100 | — | — |
| 2025-04-21 | $0.50 | $0.50 | 3,541,000 | — | — |
| 2025-04-17 | $0.54 | $0.54 | 14,280,300 | — | — |
| 2025-04-16 | $0.45 | $0.45 | 3,250,400 | — | — |
| 2025-04-15 | $0.46 | $0.46 | 4,145,200 | — | — |
| 2025-04-14 | $0.40 | $0.40 | 4,592,100 | — | — |
| 2025-04-11 | $0.34 | $0.34 | 1,587,500 | — | — |
| 2025-04-10 | $0.35 | $0.35 | 1,339,000 | — | — |
| 2025-04-09 | $0.38 | $0.38 | 3,029,100 | — | — |
| 2025-04-08 | $0.37 | $0.37 | 994,900 | — | — |
| 2025-04-07 | $0.37 | $0.37 | 2,017,000 | — | — |
| 2025-04-04 | $0.39 | $0.39 | 2,639,000 | — | — |
| 2025-04-03 | $0.40 | $0.40 | 1,919,200 | — | — |
| 2025-04-02 | $0.41 | $0.41 | 3,213,700 | — | — |
| 2025-04-01 | $0.42 | $0.42 | 2,888,500 | — | — |
| 2025-03-31 | $0.44 | $0.44 | 8,588,600 | — | — |
| 2025-03-28 | $0.45 | $0.45 | 15,505,700 | — | — |
| 2025-03-27 | $0.46 | $0.46 | 74,293,100 | — | — |
| 2025-03-26 | $0.45 | $0.45 | 8,640,700 | — | — |
| 2025-03-25 | $0.45 | $0.45 | 7,337,300 | — | — |
| 2025-03-24 | $0.45 | $0.45 | 16,510,500 | — | — |
| 2025-03-21 | $0.53 | $0.53 | 2,228,400 | — | — |
| 2025-03-20 | $0.48 | $0.48 | 1,580,700 | — | — |
| 2025-03-19 | $0.62 | $0.62 | 2,232,400 | — | — |
| 2025-03-18 | $0.80 | $0.80 | 1,643,900 | — | — |
| 2025-03-17 | $0.91 | $0.91 | 20,382,400 | — | — |
| 2025-03-14 | $1.13 | $1.13 | 126,900 | — | — |
| 2025-03-13 | $1.09 | $1.09 | 138,600 | — | — |
| 2025-03-12 | $1.05 | $1.05 | 114,300 | — | — |
| 2025-03-11 | $1.05 | $1.05 | 80,600 | — | — |
| 2025-03-10 | $1.03 | $1.03 | 119,000 | — | — |
| 2025-03-07 | $1.05 | $1.05 | 240,700 | — | — |
| 2025-03-06 | $1.03 | $1.03 | 146,300 | — | — |
| 2025-03-05 | $1.01 | $1.01 | 916,800 | — | — |
| 2025-03-04 | $1.07 | $1.07 | 426,800 | — | — |
| 2025-03-03 | $1.11 | $1.11 | 867,900 | — | — |
| 2025-02-28 | $1.13 | $1.13 | 1,667,800 | — | — |
| 2025-02-27 | $1.04 | $1.04 | 211,700 | — | — |
| 2025-02-26 | $0.98 | $0.98 | 326,200 | — | — |
| 2025-02-25 | $1.02 | $1.02 | 409,300 | — | — |
| 2025-02-24 | $1.07 | $1.07 | 370,500 | — | — |
| 2025-02-21 | $1.05 | $1.05 | 143,000 | — | — |
| 2025-02-20 | $1.05 | $1.05 | 382,800 | — | — |
| 2025-02-19 | $1.07 | $1.07 | 219,900 | — | — |
| 2025-02-18 | $1.08 | $1.08 | 883,600 | — | — |
| 2025-02-14 | $1.26 | $1.26 | 388,600 | — | — |
| 2025-02-13 | $1.04 | $1.04 | 31,700 | — | — |
| 2025-02-12 | $1.01 | $1.01 | 14,200 | — | — |
| 2025-02-11 | $0.99 | $0.99 | 22,900 | — | — |
| 2025-02-10 | $1.00 | $1.00 | 41,900 | — | — |
| 2025-02-07 | $1.01 | $1.01 | 60,300 | — | — |
| 2025-02-06 | $0.98 | $0.98 | 93,300 | — | — |
| 2025-02-05 | $0.96 | $0.96 | 50,600 | — | — |
| 2025-02-04 | $0.95 | $0.95 | 50,300 | — | — |
| 2025-02-03 | $0.98 | $0.98 | 78,500 | — | — |
| 2025-01-31 | $0.98 | $0.98 | 92,400 | — | — |
| 2025-01-30 | $1.02 | $1.02 | 93,500 | — | — |
| 2025-01-29 | $0.99 | $0.99 | 73,400 | — | — |
| 2025-01-28 | $0.93 | $0.93 | 170,500 | — | — |
| 2025-01-27 | $0.99 | $0.99 | 96,000 | — | — |
| 2025-01-24 | $1.02 | $1.02 | 116,400 | — | — |
| 2025-01-23 | $1.04 | $1.04 | 126,000 | — | — |
| 2025-01-22 | $1.01 | $1.01 | 162,700 | — | — |
| 2025-01-21 | $1.00 | $1.00 | 132,500 | — | — |
| 2025-01-17 | $1.03 | $1.03 | 76,600 | — | — |
| 2025-01-16 | $1.00 | $1.00 | 659,400 | — | — |
| 2025-01-15 | $1.16 | $1.16 | 128,700 | — | — |
| 2025-01-14 | $1.15 | $1.15 | 401,700 | — | — |
| 2025-01-13 | $1.20 | $1.20 | 255,900 | — | — |
| 2025-01-10 | $1.21 | $1.21 | 537,400 | — | — |
| 2025-01-08 | $1.21 | $1.21 | 645,900 | — | — |
| 2025-01-07 | $1.70 | $1.70 | 692,100 | — | — |
| 2025-01-06 | $2.70 | $2.70 | 137,100 | — | — |
| 2025-01-03 | $2.77 | $2.77 | 216,700 | — | — |
| 2025-01-02 | $3.03 | $3.03 | 382,700 | — | — |