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
- 2022-10-13 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 | $0.90 | $0.90 | 3,614,700 | — | — |
| 2025-12-30 | $0.93 | $0.93 | 3,171,400 | — | — |
| 2025-12-29 | $0.96 | $0.96 | 8,661,700 | — | — |
| 2025-12-26 | $1.03 | $1.03 | 1,155,400 | — | — |
| 2025-12-24 | $1.05 | $1.05 | 542,200 | — | — |
| 2025-12-23 | $1.03 | $1.03 | 964,200 | — | — |
| 2025-12-22 | $1.05 | $1.05 | 1,706,900 | — | — |
| 2025-12-19 | $1.06 | $1.06 | 1,363,600 | — | — |
| 2025-12-18 | $1.01 | $1.01 | 1,509,000 | — | — |
| 2025-12-17 | $1.02 | $1.02 | 1,283,500 | — | — |
| 2025-12-16 | $1.03 | $1.03 | 1,602,900 | — | — |
| 2025-12-15 | $1.05 | $1.05 | 1,440,000 | — | — |
| 2025-12-12 | $1.10 | $1.10 | 1,683,700 | — | — |
| 2025-12-11 | $1.16 | $1.16 | 1,704,000 | — | — |
| 2025-12-10 | $1.18 | $1.18 | 1,964,800 | — | — |
| 2025-12-09 | $1.21 | $1.21 | 3,349,200 | — | — |
| 2025-12-08 | $1.16 | $1.16 | 3,535,500 | — | — |
| 2025-12-05 | $1.04 | $1.04 | 1,155,900 | — | — |
| 2025-12-04 | $1.05 | $1.05 | 1,080,500 | — | — |
| 2025-12-03 | $1.02 | $1.02 | 711,900 | — | — |
| 2025-12-02 | $1.01 | $1.01 | 877,000 | — | — |
| 2025-12-01 | $1.02 | $1.02 | 1,226,800 | — | — |
| 2025-11-28 | $1.05 | $1.05 | 768,700 | — | — |
| 2025-11-26 | $1.03 | $1.03 | 1,234,600 | — | — |
| 2025-11-25 | $1.05 | $1.05 | 848,600 | — | — |
| 2025-11-24 | $1.05 | $1.05 | 1,536,000 | — | — |
| 2025-11-21 | $1.01 | $1.01 | 1,968,400 | — | — |
| 2025-11-20 | $1.03 | $1.03 | 2,064,900 | — | — |
| 2025-11-19 | $1.06 | $1.06 | 1,529,900 | — | — |
| 2025-11-18 | $1.08 | $1.08 | 1,503,900 | — | — |
| 2025-11-17 | $1.07 | $1.07 | 2,300,900 | — | — |
| 2025-11-14 | $1.16 | $1.16 | 2,769,000 | — | — |
| 2025-11-13 | $1.18 | $1.18 | 3,818,000 | — | — |
| 2025-11-12 | $1.10 | $1.10 | 4,679,400 | — | — |
| 2025-11-11 | $1.19 | $1.19 | 2,991,200 | — | — |
| 2025-11-10 | $1.22 | $1.22 | 3,624,300 | — | — |
| 2025-11-07 | $1.20 | $1.20 | 8,205,700 | — | — |
| 2025-11-06 | $1.15 | $1.15 | 3,805,700 | — | — |
| 2025-11-05 | $1.23 | $1.23 | 3,300,000 | — | — |
| 2025-11-04 | $1.27 | $1.27 | 6,116,000 | — | — |
| 2025-11-03 | $1.31 | $1.31 | 13,857,600 | — | — |
| 2025-10-31 | $1.17 | $1.17 | 89,554,300 | — | — |
| 2025-10-30 | $1.03 | $1.03 | 2,036,900 | — | — |
| 2025-10-29 | $1.07 | $1.07 | 2,487,100 | — | — |
| 2025-10-28 | $1.11 | $1.11 | 5,133,100 | — | — |
| 2025-10-27 | $1.00 | $1.00 | 1,374,200 | — | — |
| 2025-10-24 | $0.97 | $0.97 | 2,190,100 | — | — |
| 2025-10-23 | $0.94 | $0.94 | 1,259,300 | — | — |
| 2025-10-22 | $0.93 | $0.93 | 3,627,900 | — | — |
| 2025-10-21 | $0.98 | $0.98 | 1,449,300 | — | — |
| 2025-10-20 | $1.00 | $1.00 | 1,379,900 | — | — |
| 2025-10-17 | $0.96 | $0.96 | 2,100,800 | — | — |
| 2025-10-16 | $0.97 | $0.97 | 3,662,700 | — | — |
| 2025-10-15 | $1.03 | $1.03 | 2,284,800 | — | — |
| 2025-10-14 | $1.05 | $1.05 | 2,202,100 | — | — |
| 2025-10-13 | $1.07 | $1.07 | 2,553,500 | — | — |
| 2025-10-10 | $0.98 | $0.98 | 4,268,500 | — | — |
| 2025-10-09 | $1.05 | $1.05 | 1,996,500 | — | — |
| 2025-10-08 | $1.05 | $1.05 | 2,061,300 | — | — |
| 2025-10-07 | $1.09 | $1.09 | 2,242,200 | — | — |
| 2025-10-06 | $1.10 | $1.10 | 2,960,100 | — | — |
| 2025-10-03 | $1.07 | $1.07 | 4,452,400 | — | — |
| 2025-10-02 | $1.11 | $1.11 | 1,777,500 | — | — |
| 2025-10-01 | $1.11 | $1.11 | 1,863,000 | — | — |
| 2025-09-30 | $1.09 | $1.09 | 1,835,400 | — | — |
| 2025-09-29 | $1.12 | $1.12 | 1,551,500 | — | — |
| 2025-09-26 | $1.14 | $1.14 | 1,269,800 | — | — |
| 2025-09-25 | $1.15 | $1.15 | 2,534,200 | — | — |
| 2025-09-24 | $1.24 | $1.24 | 3,240,700 | — | — |
| 2025-09-23 | $1.14 | $1.14 | 4,353,000 | — | — |
| 2025-09-22 | $1.14 | $1.14 | 4,124,500 | — | — |
| 2025-09-19 | $1.05 | $1.05 | 2,657,900 | — | — |
| 2025-09-18 | $1.06 | $1.06 | 2,172,800 | — | — |
| 2025-09-17 | $1.09 | $1.09 | 1,623,500 | — | — |
| 2025-09-16 | $1.10 | $1.10 | 1,208,100 | — | — |
| 2025-09-15 | $1.12 | $1.12 | 1,851,700 | — | — |
| 2025-09-12 | $1.11 | $1.11 | 1,190,900 | — | — |
| 2025-09-11 | $1.11 | $1.11 | 1,237,700 | — | — |
| 2025-09-10 | $1.10 | $1.10 | 1,753,100 | — | — |
| 2025-09-09 | $1.15 | $1.15 | 1,472,200 | — | — |
| 2025-09-08 | $1.13 | $1.13 | 2,317,600 | — | — |
| 2025-09-05 | $1.08 | $1.08 | 1,203,100 | — | — |
| 2025-09-04 | $1.08 | $1.08 | 1,554,900 | — | — |
| 2025-09-03 | $1.14 | $1.14 | 2,600,000 | — | — |
| 2025-09-02 | $1.14 | $1.14 | 8,419,400 | — | — |
| 2025-08-29 | $1.00 | $1.00 | 1,840,500 | — | — |
| 2025-08-28 | $1.03 | $1.03 | 883,000 | — | — |
| 2025-08-27 | $1.02 | $1.02 | 1,287,300 | — | — |
| 2025-08-26 | $1.02 | $1.02 | 1,294,600 | — | — |
| 2025-08-25 | $1.02 | $1.02 | 1,578,400 | — | — |
| 2025-08-22 | $1.03 | $1.03 | 1,252,000 | — | — |
| 2025-08-21 | $1.02 | $1.02 | 1,095,400 | — | — |
| 2025-08-20 | $1.01 | $1.01 | 2,648,300 | — | — |
| 2025-08-19 | $1.02 | $1.02 | 3,374,100 | — | — |
| 2025-08-18 | $1.08 | $1.08 | 5,947,400 | — | — |
| 2025-08-15 | $1.15 | $1.15 | 2,205,500 | — | — |
| 2025-08-14 | $1.21 | $1.21 | 2,080,500 | — | — |
| 2025-08-13 | $1.25 | $1.25 | 2,606,300 | — | — |
| 2025-08-12 | $1.19 | $1.19 | 2,881,100 | — | — |
| 2025-08-11 | $1.18 | $1.18 | 5,009,500 | — | — |
| 2025-08-08 | $1.28 | $1.28 | 3,922,000 | — | — |
| 2025-08-07 | $1.22 | $1.22 | 2,200,200 | — | — |
| 2025-08-06 | $1.20 | $1.20 | 1,346,600 | — | — |
| 2025-08-05 | $1.20 | $1.20 | 1,597,500 | — | — |
| 2025-08-04 | $1.19 | $1.19 | 2,332,600 | — | — |
| 2025-08-01 | $1.12 | $1.12 | 2,824,800 | — | — |
| 2025-07-31 | $1.19 | $1.19 | 1,858,900 | — | — |
| 2025-07-30 | $1.19 | $1.19 | 2,143,100 | — | — |
| 2025-07-29 | $1.17 | $1.17 | 4,019,700 | — | — |
| 2025-07-28 | $1.29 | $1.29 | 1,791,400 | — | — |
| 2025-07-25 | $1.32 | $1.32 | 1,525,800 | — | — |
| 2025-07-24 | $1.26 | $1.26 | 2,070,800 | — | — |
| 2025-07-23 | $1.32 | $1.32 | 2,007,000 | — | — |
| 2025-07-22 | $1.27 | $1.27 | 3,698,800 | — | — |
| 2025-07-21 | $1.34 | $1.34 | 6,492,000 | — | — |
| 2025-07-18 | $1.49 | $1.49 | 7,617,600 | — | — |
| 2025-07-17 | $1.40 | $1.40 | 4,259,500 | — | — |
| 2025-07-16 | $1.33 | $1.33 | 3,678,100 | — | — |
| 2025-07-15 | $1.38 | $1.38 | 7,530,600 | — | — |
| 2025-07-14 | $1.27 | $1.27 | 7,106,600 | — | — |
| 2025-07-11 | $1.14 | $1.14 | 1,745,300 | — | — |
| 2025-07-10 | $1.21 | $1.21 | 1,644,900 | — | — |
| 2025-07-09 | $1.22 | $1.22 | 1,655,900 | — | — |
| 2025-07-08 | $1.21 | $1.21 | 2,077,300 | — | — |
| 2025-07-07 | $1.19 | $1.19 | 2,879,900 | — | — |
| 2025-07-03 | $1.11 | $1.11 | 929,300 | — | — |
| 2025-07-02 | $1.13 | $1.13 | 3,496,700 | — | — |
| 2025-07-01 | $1.03 | $1.03 | 1,098,300 | — | — |
| 2025-06-30 | $1.05 | $1.05 | 2,055,900 | — | — |
| 2025-06-27 | $1.06 | $1.06 | 1,562,800 | — | — |
| 2025-06-26 | $1.06 | $1.06 | 1,201,300 | — | — |
| 2025-06-25 | $1.03 | $1.03 | 1,428,600 | — | — |
| 2025-06-24 | $1.07 | $1.07 | 1,277,200 | — | — |
| 2025-06-23 | $1.07 | $1.07 | 1,741,800 | — | — |
| 2025-06-20 | $1.03 | $1.03 | 2,202,100 | — | — |
| 2025-06-18 | $1.08 | $1.08 | 1,190,800 | — | — |
| 2025-06-17 | $1.08 | $1.08 | 2,291,500 | — | — |
| 2025-06-16 | $1.18 | $1.18 | 1,814,100 | — | — |
| 2025-06-13 | $1.17 | $1.17 | 1,649,200 | — | — |
| 2025-06-12 | $1.20 | $1.20 | 4,601,000 | — | — |
| 2025-06-11 | $1.37 | $1.37 | 4,621,300 | — | — |
| 2025-06-10 | $1.39 | $1.39 | 2,670,900 | — | — |
| 2025-06-09 | $1.27 | $1.27 | 3,234,500 | — | — |
| 2025-06-06 | $1.18 | $1.18 | 3,065,400 | — | — |
| 2025-06-05 | $1.18 | $1.18 | 6,467,400 | — | — |
| 2025-06-04 | $1.01 | $1.01 | 962,800 | — | — |
| 2025-06-03 | $1.01 | $1.01 | 806,300 | — | — |
| 2025-06-02 | $1.00 | $1.00 | 656,900 | — | — |
| 2025-05-30 | $0.98 | $0.98 | 1,300,000 | — | — |
| 2025-05-29 | $1.01 | $1.01 | 997,200 | — | — |
| 2025-05-28 | $1.05 | $1.05 | 861,400 | — | — |
| 2025-05-27 | $1.06 | $1.06 | 1,235,300 | — | — |
| 2025-05-23 | $1.03 | $1.03 | 785,700 | — | — |
| 2025-05-22 | $1.00 | $1.00 | 1,334,300 | — | — |
| 2025-05-21 | $0.95 | $0.95 | 2,217,700 | — | — |
| 2025-05-20 | $1.02 | $1.02 | 1,612,600 | — | — |
| 2025-05-19 | $1.04 | $1.04 | 2,257,700 | — | — |
| 2025-05-16 | $1.12 | $1.12 | 2,077,100 | — | — |
| 2025-05-15 | $1.05 | $1.05 | 842,900 | — | — |
| 2025-05-14 | $1.03 | $1.03 | 1,161,600 | — | — |
| 2025-05-13 | $1.07 | $1.07 | 1,597,500 | — | — |
| 2025-05-12 | $1.04 | $1.04 | 2,200,200 | — | — |
| 2025-05-09 | $0.98 | $0.98 | 2,744,200 | — | — |
| 2025-05-08 | $0.93 | $0.93 | 714,200 | — | — |
| 2025-05-07 | $0.89 | $0.89 | 587,700 | — | — |
| 2025-05-06 | $0.89 | $0.89 | 1,104,700 | — | — |
| 2025-05-05 | $0.93 | $0.93 | 781,200 | — | — |
| 2025-05-02 | $0.97 | $0.97 | 663,200 | — | — |
| 2025-05-01 | $0.95 | $0.95 | 515,300 | — | — |
| 2025-04-30 | $0.98 | $0.98 | 599,700 | — | — |
| 2025-04-29 | $0.99 | $0.99 | 618,800 | — | — |
| 2025-04-28 | $1.00 | $1.00 | 672,100 | — | — |
| 2025-04-25 | $1.01 | $1.01 | 778,000 | — | — |
| 2025-04-24 | $1.00 | $1.00 | 1,419,400 | — | — |
| 2025-04-23 | $0.96 | $0.96 | 880,700 | — | — |
| 2025-04-22 | $0.90 | $0.90 | 449,200 | — | — |
| 2025-04-21 | $0.88 | $0.88 | 667,000 | — | — |
| 2025-04-17 | $0.93 | $0.93 | 576,100 | — | — |
| 2025-04-16 | $0.94 | $0.94 | 718,600 | — | — |
| 2025-04-15 | $0.98 | $0.98 | 1,006,800 | — | — |
| 2025-04-14 | $0.96 | $0.96 | 1,092,200 | — | — |
| 2025-04-11 | $0.95 | $0.95 | 743,400 | — | — |
| 2025-04-10 | $0.94 | $0.94 | 883,800 | — | — |
| 2025-04-09 | $0.97 | $0.97 | 1,673,200 | — | — |
| 2025-04-08 | $0.87 | $0.87 | 1,771,000 | — | — |
| 2025-04-07 | $0.90 | $0.90 | 1,386,300 | — | — |
| 2025-04-04 | $0.94 | $0.94 | 2,295,500 | — | — |
| 2025-04-03 | $1.00 | $1.00 | 1,120,200 | — | — |
| 2025-04-02 | $1.04 | $1.04 | 1,261,400 | — | — |
| 2025-04-01 | $1.06 | $1.06 | 1,552,900 | — | — |
| 2025-03-31 | $1.06 | $1.06 | 1,543,500 | — | — |
| 2025-03-28 | $1.03 | $1.03 | 2,391,000 | — | — |
| 2025-03-27 | $1.06 | $1.06 | 2,849,200 | — | — |
| 2025-03-26 | $1.12 | $1.12 | 3,356,100 | — | — |
| 2025-03-25 | $1.22 | $1.22 | 2,779,500 | — | — |
| 2025-03-24 | $1.26 | $1.26 | 11,334,800 | — | — |
| 2025-03-21 | $1.23 | $1.23 | 2,440,800 | — | — |
| 2025-03-20 | $1.22 | $1.22 | 3,138,900 | — | — |
| 2025-03-19 | $1.28 | $1.28 | 5,995,400 | — | — |
| 2025-03-18 | $1.13 | $1.13 | 3,608,100 | — | — |
| 2025-03-17 | $1.10 | $1.10 | 13,632,000 | — | — |
| 2025-03-14 | $1.18 | $1.18 | 2,869,800 | — | — |
| 2025-03-13 | $1.11 | $1.11 | 3,023,500 | — | — |
| 2025-03-12 | $1.22 | $1.22 | 2,494,400 | — | — |
| 2025-03-11 | $1.17 | $1.17 | 2,364,500 | — | — |
| 2025-03-10 | $1.07 | $1.07 | 2,593,500 | — | — |
| 2025-03-07 | $1.22 | $1.22 | 3,476,200 | — | — |
| 2025-03-06 | $1.26 | $1.26 | 4,460,700 | — | — |
| 2025-03-05 | $1.44 | $1.44 | 7,337,100 | — | — |
| 2025-03-04 | $1.52 | $1.52 | 10,502,100 | — | — |
| 2025-03-03 | $1.25 | $1.25 | 43,796,300 | — | — |
| 2025-02-28 | $1.08 | $1.08 | 15,951,700 | — | — |
| 2025-02-27 | $0.93 | $0.93 | 1,328,400 | — | — |
| 2025-02-26 | $0.98 | $0.98 | 2,830,000 | — | — |
| 2025-02-25 | $0.98 | $0.98 | 8,182,100 | — | — |
| 2025-02-24 | $0.78 | $0.78 | 1,697,100 | — | — |
| 2025-02-21 | $0.84 | $0.84 | 1,292,000 | — | — |
| 2025-02-20 | $0.89 | $0.89 | 1,396,700 | — | — |
| 2025-02-19 | $0.93 | $0.93 | 2,702,400 | — | — |
| 2025-02-18 | $0.98 | $0.98 | 2,720,700 | — | — |
| 2025-02-14 | $1.05 | $1.05 | 3,689,400 | — | — |
| 2025-02-13 | $1.13 | $1.13 | 6,418,200 | — | — |
| 2025-02-12 | $1.07 | $1.07 | 3,029,900 | — | — |
| 2025-02-11 | $1.02 | $1.02 | 3,157,800 | — | — |
| 2025-02-10 | $1.04 | $1.04 | 6,940,800 | — | — |
| 2025-02-07 | $1.04 | $1.04 | 22,677,100 | — | — |
| 2025-02-06 | $1.00 | $1.00 | 13,834,200 | — | — |
| 2025-02-05 | $0.76 | $0.76 | 5,119,800 | — | — |
| 2025-02-04 | $0.66 | $0.66 | 2,030,700 | — | — |
| 2025-02-03 | $0.65 | $0.65 | 2,119,900 | — | — |
| 2025-01-31 | $0.69 | $0.69 | 1,874,500 | — | — |
| 2025-01-30 | $0.71 | $0.71 | 3,059,500 | — | — |
| 2025-01-29 | $0.73 | $0.73 | 1,582,700 | — | — |
| 2025-01-28 | $0.77 | $0.77 | 2,566,000 | — | — |
| 2025-01-27 | $0.84 | $0.84 | 2,681,200 | — | — |
| 2025-01-24 | $0.91 | $0.91 | 2,512,800 | — | — |
| 2025-01-23 | $0.93 | $0.93 | 3,544,500 | — | — |
| 2025-01-22 | $1.07 | $1.07 | 2,934,700 | — | — |
| 2025-01-21 | $1.09 | $1.09 | 4,721,900 | — | — |
| 2025-01-17 | $1.11 | $1.11 | 5,757,000 | — | — |
| 2025-01-16 | $1.10 | $1.10 | 5,531,700 | — | — |
| 2025-01-15 | $1.00 | $1.00 | 7,551,300 | — | — |
| 2025-01-14 | $0.84 | $0.84 | 26,424,600 | — | — |
| 2025-01-13 | $0.72 | $0.72 | 7,942,300 | — | — |
| 2025-01-10 | $1.04 | $1.04 | 5,018,000 | — | — |
| 2025-01-08 | $1.14 | $1.14 | 10,536,500 | — | — |
| 2025-01-07 | $1.20 | $1.20 | 7,890,300 | — | — |
| 2025-01-06 | $1.47 | $1.47 | 14,527,800 | — | — |
| 2025-01-03 | $1.67 | $1.67 | 16,446,100 | — | — |
| 2025-01-02 | $1.77 | $1.77 | 8,658,500 | — | — |