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
- 2014-10-02 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 | $0.78 | $0.78 | 396,700 | — | — |
| 2025-12-30 | $0.78 | $0.78 | 475,800 | — | — |
| 2025-12-29 | $0.83 | $0.83 | 1,127,300 | — | — |
| 2025-12-26 | $0.84 | $0.84 | 1,325,100 | — | — |
| 2025-12-24 | $0.80 | $0.80 | 18,729,000 | — | — |
| 2025-12-23 | $1.04 | $1.04 | 5,328,600 | — | — |
| 2025-12-22 | $1.05 | $1.05 | 183,200 | — | — |
| 2025-12-19 | $1.07 | $1.07 | 233,500 | — | — |
| 2025-12-18 | $1.02 | $1.02 | 174,500 | — | — |
| 2025-12-17 | $1.04 | $1.04 | 239,400 | — | — |
| 2025-12-16 | $1.10 | $1.10 | 181,000 | — | — |
| 2025-12-15 | $1.06 | $1.06 | 216,600 | — | — |
| 2025-12-12 | $1.12 | $1.12 | 194,900 | — | — |
| 2025-12-11 | $1.16 | $1.16 | 290,900 | — | — |
| 2025-12-10 | $1.17 | $1.17 | 328,200 | — | — |
| 2025-12-09 | $1.20 | $1.20 | 430,400 | — | — |
| 2025-12-08 | $1.12 | $1.12 | 338,500 | — | — |
| 2025-12-05 | $1.18 | $1.18 | 262,900 | — | — |
| 2025-12-04 | $1.25 | $1.25 | 469,000 | — | — |
| 2025-12-03 | $1.15 | $1.15 | 526,200 | — | — |
| 2025-12-02 | $1.26 | $1.26 | 332,200 | — | — |
| 2025-12-01 | $1.35 | $1.35 | 717,500 | — | — |
| 2025-11-28 | $1.44 | $1.44 | 539,300 | — | — |
| 2025-11-26 | $1.40 | $1.40 | 1,911,200 | — | — |
| 2025-11-25 | $1.22 | $1.22 | 778,300 | — | — |
| 2025-11-24 | $1.14 | $1.14 | 1,108,200 | — | — |
| 2025-11-21 | $1.14 | $1.14 | 1,180,900 | — | — |
| 2025-11-20 | $0.99 | $0.99 | 270,900 | — | — |
| 2025-11-19 | $1.00 | $1.00 | 202,900 | — | — |
| 2025-11-18 | $1.07 | $1.07 | 469,800 | — | — |
| 2025-11-17 | $0.94 | $0.94 | 474,500 | — | — |
| 2025-11-14 | $0.98 | $0.98 | 451,900 | — | — |
| 2025-11-13 | $1.01 | $1.01 | 425,000 | — | — |
| 2025-11-12 | $1.11 | $1.11 | 1,199,600 | — | — |
| 2025-11-11 | $1.26 | $1.26 | 143,800 | — | — |
| 2025-11-10 | $1.28 | $1.28 | 192,000 | — | — |
| 2025-11-07 | $1.25 | $1.25 | 323,700 | — | — |
| 2025-11-06 | $1.24 | $1.24 | 520,500 | — | — |
| 2025-11-05 | $1.37 | $1.37 | 266,500 | — | — |
| 2025-11-04 | $1.36 | $1.36 | 448,800 | — | — |
| 2025-11-03 | $1.52 | $1.52 | 268,500 | — | — |
| 2025-10-31 | $1.58 | $1.58 | 402,000 | — | — |
| 2025-10-30 | $1.57 | $1.57 | 423,400 | — | — |
| 2025-10-29 | $1.51 | $1.51 | 364,600 | — | — |
| 2025-10-28 | $1.55 | $1.55 | 463,800 | — | — |
| 2025-10-27 | $1.62 | $1.62 | 756,200 | — | — |
| 2025-10-24 | $1.82 | $1.82 | 878,900 | — | — |
| 2025-10-23 | $1.72 | $1.72 | 442,100 | — | — |
| 2025-10-22 | $1.57 | $1.57 | 1,075,300 | — | — |
| 2025-10-21 | $1.68 | $1.68 | 1,442,700 | — | — |
| 2025-10-20 | $1.81 | $1.81 | 7,866,100 | — | — |
| 2025-10-17 | $1.45 | $1.45 | 1,119,800 | — | — |
| 2025-10-16 | $1.48 | $1.48 | 11,011,000 | — | — |
| 2025-10-15 | $1.39 | $1.39 | 387,400 | — | — |
| 2025-10-14 | $1.30 | $1.30 | 377,800 | — | — |
| 2025-10-13 | $1.30 | $1.30 | 354,000 | — | — |
| 2025-10-10 | $1.23 | $1.23 | 524,500 | — | — |
| 2025-10-09 | $1.28 | $1.28 | 281,400 | — | — |
| 2025-10-08 | $1.29 | $1.29 | 640,800 | — | — |
| 2025-10-07 | $1.40 | $1.40 | 2,417,000 | — | — |
| 2025-10-06 | $1.33 | $1.33 | 242,000 | — | — |
| 2025-10-03 | $1.37 | $1.37 | 377,600 | — | — |
| 2025-10-02 | $1.33 | $1.33 | 340,700 | — | — |
| 2025-10-01 | $1.37 | $1.37 | 440,400 | — | — |
| 2025-09-30 | $1.24 | $1.24 | 272,900 | — | — |
| 2025-09-29 | $1.18 | $1.18 | 571,800 | — | — |
| 2025-09-26 | $1.15 | $1.15 | 235,600 | — | — |
| 2025-09-25 | $1.15 | $1.15 | 255,400 | — | — |
| 2025-09-24 | $1.19 | $1.19 | 337,200 | — | — |
| 2025-09-23 | $1.15 | $1.15 | 221,700 | — | — |
| 2025-09-22 | $1.16 | $1.16 | 358,200 | — | — |
| 2025-09-19 | $1.19 | $1.19 | 288,700 | — | — |
| 2025-09-18 | $1.17 | $1.17 | 283,200 | — | — |
| 2025-09-17 | $1.18 | $1.18 | 194,800 | — | — |
| 2025-09-16 | $1.17 | $1.17 | 182,700 | — | — |
| 2025-09-15 | $1.14 | $1.14 | 288,800 | — | — |
| 2025-09-12 | $1.21 | $1.21 | 161,800 | — | — |
| 2025-09-11 | $1.20 | $1.20 | 188,800 | — | — |
| 2025-09-10 | $1.21 | $1.21 | 124,800 | — | — |
| 2025-09-09 | $1.21 | $1.21 | 185,000 | — | — |
| 2025-09-08 | $1.22 | $1.22 | 216,800 | — | — |
| 2025-09-05 | $1.23 | $1.23 | 270,600 | — | — |
| 2025-09-04 | $1.15 | $1.15 | 556,200 | — | — |
| 2025-09-03 | $1.22 | $1.22 | 400,800 | — | — |
| 2025-09-02 | $1.29 | $1.29 | 321,900 | — | — |
| 2025-08-29 | $1.33 | $1.33 | 2,359,900 | — | — |
| 2025-08-28 | $1.40 | $1.40 | 231,000 | — | — |
| 2025-08-27 | $1.37 | $1.37 | 208,800 | — | — |
| 2025-08-26 | $1.32 | $1.32 | 212,600 | — | — |
| 2025-08-25 | $1.26 | $1.26 | 482,100 | — | — |
| 2025-08-22 | $1.35 | $1.35 | 2,133,000 | — | — |
| 2025-08-21 | $1.23 | $1.23 | 291,500 | — | — |
| 2025-08-20 | $1.23 | $1.23 | 164,100 | — | — |
| 2025-08-19 | $1.23 | $1.23 | 561,200 | — | — |
| 2025-08-18 | $1.38 | $1.38 | 229,900 | — | — |
| 2025-08-15 | $1.33 | $1.33 | 172,600 | — | — |
| 2025-08-14 | $1.31 | $1.31 | 196,000 | — | — |
| 2025-08-13 | $1.28 | $1.28 | 236,700 | — | — |
| 2025-08-12 | $1.30 | $1.30 | 226,900 | — | — |
| 2025-08-11 | $1.25 | $1.25 | 163,300 | — | — |
| 2025-08-08 | $1.23 | $1.23 | 252,200 | — | — |
| 2025-08-07 | $1.29 | $1.29 | 192,000 | — | — |
| 2025-08-06 | $1.28 | $1.28 | 201,900 | — | — |
| 2025-08-05 | $1.35 | $1.35 | 181,300 | — | — |
| 2025-08-04 | $1.39 | $1.39 | 176,000 | — | — |
| 2025-08-01 | $1.29 | $1.29 | 316,600 | — | — |
| 2025-07-31 | $1.37 | $1.37 | 298,900 | — | — |
| 2025-07-30 | $1.39 | $1.39 | 466,000 | — | — |
| 2025-07-29 | $1.47 | $1.47 | 334,400 | — | — |
| 2025-07-28 | $1.54 | $1.54 | 401,700 | — | — |
| 2025-07-25 | $1.67 | $1.67 | 304,200 | — | — |
| 2025-07-24 | $1.69 | $1.69 | 287,700 | — | — |
| 2025-07-23 | $1.65 | $1.65 | 811,300 | — | — |
| 2025-07-22 | $1.46 | $1.46 | 390,800 | — | — |
| 2025-07-21 | $1.44 | $1.44 | 574,800 | — | — |
| 2025-07-18 | $1.53 | $1.53 | 513,600 | — | — |
| 2025-07-17 | $1.60 | $1.60 | 484,800 | — | — |
| 2025-07-16 | $1.49 | $1.49 | 1,394,800 | — | — |
| 2025-07-15 | $1.63 | $1.63 | 1,997,600 | — | — |
| 2025-07-14 | $1.67 | $1.67 | 1,338,100 | — | — |
| 2025-07-11 | $1.56 | $1.56 | 534,100 | — | — |
| 2025-07-10 | $1.63 | $1.63 | 1,105,600 | — | — |
| 2025-07-09 | $1.77 | $1.77 | 1,528,600 | — | — |
| 2025-07-08 | $1.94 | $1.94 | 1,355,400 | — | — |
| 2025-07-07 | $2.11 | $2.11 | 2,322,100 | — | — |
| 2025-07-03 | $2.21 | $2.21 | 2,798,900 | — | — |
| 2025-07-02 | $2.10 | $2.10 | 2,300,900 | — | — |
| 2025-07-01 | $1.90 | $1.90 | 1,879,400 | — | — |
| 2025-06-30 | $1.59 | $1.59 | 2,712,300 | — | — |
| 2025-06-27 | $1.53 | $1.53 | 5,542,200 | — | — |
| 2025-06-26 | $1.33 | $1.33 | 863,200 | — | — |
| 2025-06-25 | $1.20 | $1.20 | 2,861,400 | — | — |
| 2025-06-24 | $1.29 | $1.29 | 5,823,400 | — | — |
| 2025-06-23 | $1.03 | $1.03 | 1,646,700 | — | — |
| 2025-06-20 | $1.08 | $1.08 | 2,914,900 | — | — |
| 2025-06-18 | $0.91 | $0.91 | 661,200 | — | — |
| 2025-06-17 | $0.85 | $0.85 | 574,200 | — | — |
| 2025-06-16 | $0.79 | $0.79 | 550,000 | — | — |
| 2025-06-13 | $0.88 | $0.88 | 641,800 | — | — |
| 2025-06-12 | $0.92 | $0.92 | 1,041,300 | — | — |
| 2025-06-11 | $1.01 | $1.01 | 2,145,700 | — | — |
| 2025-06-10 | $1.06 | $1.06 | 5,810,100 | — | — |
| 2025-06-09 | $1.37 | $1.37 | 102,331,000 | — | — |
| 2025-06-06 | $0.85 | $0.85 | 96,200 | — | — |
| 2025-06-05 | $0.86 | $0.86 | 106,200 | — | — |
| 2025-06-04 | $0.87 | $0.87 | 99,800 | — | — |
| 2025-06-03 | $0.87 | $0.87 | 395,100 | — | — |
| 2025-06-02 | $0.77 | $0.77 | 264,500 | — | — |
| 2025-05-30 | $0.68 | $0.68 | 110,100 | — | — |
| 2025-05-29 | $0.71 | $0.71 | 97,900 | — | — |
| 2025-05-28 | $0.70 | $0.70 | 102,400 | — | — |
| 2025-05-27 | $0.71 | $0.71 | 157,100 | — | — |
| 2025-05-23 | $0.70 | $0.70 | 108,200 | — | — |
| 2025-05-22 | $0.72 | $0.72 | 206,700 | — | — |
| 2025-05-21 | $0.68 | $0.68 | 248,900 | — | — |
| 2025-05-20 | $0.74 | $0.74 | 108,200 | — | — |
| 2025-05-19 | $0.77 | $0.77 | 165,400 | — | — |
| 2025-05-16 | $0.85 | $0.85 | 93,000 | — | — |
| 2025-05-15 | $0.83 | $0.83 | 113,300 | — | — |
| 2025-05-14 | $0.94 | $0.94 | 213,100 | — | — |
| 2025-05-13 | $0.79 | $0.79 | 127,700 | — | — |
| 2025-05-12 | $0.78 | $0.78 | 141,500 | — | — |
| 2025-05-09 | $0.75 | $0.75 | 130,400 | — | — |
| 2025-05-08 | $0.70 | $0.70 | 122,700 | — | — |
| 2025-05-07 | $0.70 | $0.70 | 121,000 | — | — |
| 2025-05-06 | $0.73 | $0.73 | 134,200 | — | — |
| 2025-05-05 | $0.81 | $0.81 | 221,900 | — | — |
| 2025-05-02 | $0.77 | $0.77 | 188,500 | — | — |
| 2025-05-01 | $0.72 | $0.72 | 131,500 | — | — |
| 2025-04-30 | $0.77 | $0.77 | 174,400 | — | — |
| 2025-04-29 | $0.76 | $0.76 | 184,400 | — | — |
| 2025-04-28 | $0.84 | $0.84 | 105,500 | — | — |
| 2025-04-25 | $0.85 | $0.85 | 152,200 | — | — |
| 2025-04-24 | $0.87 | $0.87 | 152,900 | — | — |
| 2025-04-23 | $0.84 | $0.84 | 111,800 | — | — |
| 2025-04-22 | $0.82 | $0.82 | 171,300 | — | — |
| 2025-04-21 | $0.86 | $0.86 | 247,900 | — | — |
| 2025-04-17 | $0.97 | $0.97 | 72,400 | — | — |
| 2025-04-16 | $0.99 | $0.99 | 60,400 | — | — |
| 2025-04-15 | $1.00 | $1.00 | 99,700 | — | — |
| 2025-04-14 | $0.99 | $0.99 | 81,800 | — | — |
| 2025-04-11 | $0.94 | $0.94 | 119,400 | — | — |
| 2025-04-10 | $0.96 | $0.96 | 261,800 | — | — |
| 2025-04-09 | $1.05 | $1.05 | 186,400 | — | — |
| 2025-04-08 | $0.98 | $0.98 | 167,000 | — | — |
| 2025-04-07 | $1.05 | $1.05 | 186,800 | — | — |
| 2025-04-04 | $1.02 | $1.02 | 286,100 | — | — |
| 2025-04-03 | $1.03 | $1.03 | 370,100 | — | — |
| 2025-04-02 | $1.18 | $1.18 | 257,400 | — | — |
| 2025-04-01 | $1.20 | $1.20 | 657,800 | — | — |
| 2025-03-31 | $1.49 | $1.49 | 9,366,300 | — | — |
| 2025-03-28 | $1.55 | $1.55 | 663,700 | — | — |
| 2025-03-27 | $1.30 | $1.30 | 130,400 | — | — |
| 2025-03-26 | $1.36 | $1.36 | 93,300 | — | — |
| 2025-03-25 | $1.47 | $1.47 | 76,800 | — | — |
| 2025-03-24 | $1.55 | $1.55 | 81,700 | — | — |
| 2025-03-21 | $1.52 | $1.52 | 56,100 | — | — |
| 2025-03-20 | $1.55 | $1.55 | 42,400 | — | — |
| 2025-03-19 | $1.61 | $1.61 | 63,500 | — | — |
| 2025-03-18 | $1.64 | $1.64 | 51,900 | — | — |
| 2025-03-17 | $1.53 | $1.53 | 44,100 | — | — |
| 2025-03-14 | $1.50 | $1.50 | 47,300 | — | — |
| 2025-03-13 | $1.55 | $1.55 | 61,900 | — | — |
| 2025-03-12 | $1.59 | $1.59 | 47,700 | — | — |
| 2025-03-11 | $1.61 | $1.61 | 48,600 | — | — |
| 2025-03-10 | $1.58 | $1.58 | 113,300 | — | — |
| 2025-03-07 | $1.79 | $1.79 | 64,900 | — | — |
| 2025-03-06 | $1.78 | $1.78 | 86,700 | — | — |
| 2025-03-05 | $1.70 | $1.70 | 59,700 | — | — |
| 2025-03-04 | $1.61 | $1.61 | 87,300 | — | — |
| 2025-03-03 | $1.56 | $1.56 | 74,700 | — | — |
| 2025-02-28 | $1.65 | $1.65 | 110,500 | — | — |
| 2025-02-27 | $1.64 | $1.64 | 40,500 | — | — |
| 2025-02-26 | $1.64 | $1.64 | 40,100 | — | — |
| 2025-02-25 | $1.69 | $1.69 | 171,300 | — | — |
| 2025-02-24 | $1.71 | $1.71 | 77,800 | — | — |
| 2025-02-21 | $1.80 | $1.80 | 130,200 | — | — |
| 2025-02-20 | $1.85 | $1.85 | 454,100 | — | — |
| 2025-02-19 | $2.15 | $2.15 | 1,561,300 | — | — |
| 2025-02-18 | $2.47 | $2.47 | 152,900 | — | — |
| 2025-02-14 | $2.69 | $2.69 | 98,500 | — | — |
| 2025-02-13 | $2.70 | $2.70 | 104,600 | — | — |
| 2025-02-12 | $2.62 | $2.62 | 40,700 | — | — |
| 2025-02-11 | $2.63 | $2.63 | 50,900 | — | — |
| 2025-02-10 | $2.70 | $2.70 | 94,600 | — | — |
| 2025-02-07 | $2.67 | $2.67 | 54,000 | — | — |
| 2025-02-06 | $2.65 | $2.65 | 101,600 | — | — |
| 2025-02-05 | $2.65 | $2.65 | 56,700 | — | — |
| 2025-02-04 | $2.59 | $2.59 | 74,700 | — | — |
| 2025-02-03 | $2.69 | $2.69 | 50,800 | — | — |
| 2025-01-31 | $2.69 | $2.69 | 87,900 | — | — |
| 2025-01-30 | $2.83 | $2.83 | 101,000 | — | — |
| 2025-01-29 | $2.79 | $2.79 | 117,900 | — | — |
| 2025-01-28 | $2.91 | $2.91 | 109,700 | — | — |
| 2025-01-27 | $3.02 | $3.02 | 88,800 | — | — |
| 2025-01-24 | $3.30 | $3.30 | 165,100 | — | — |
| 2025-01-23 | $3.15 | $3.15 | 50,800 | — | — |
| 2025-01-22 | $3.15 | $3.15 | 76,300 | — | — |
| 2025-01-21 | $3.25 | $3.25 | 61,400 | — | — |
| 2025-01-17 | $3.30 | $3.30 | 78,400 | — | — |
| 2025-01-16 | $3.26 | $3.26 | 106,900 | — | — |
| 2025-01-15 | $3.40 | $3.40 | 73,700 | — | — |
| 2025-01-14 | $3.56 | $3.56 | 109,300 | — | — |
| 2025-01-13 | $3.49 | $3.49 | 118,400 | — | — |
| 2025-01-10 | $3.63 | $3.63 | 85,200 | — | — |
| 2025-01-08 | $3.71 | $3.71 | 193,700 | — | — |
| 2025-01-07 | $4.37 | $4.37 | 181,000 | — | — |
| 2025-01-06 | $3.91 | $3.91 | 102,100 | — | — |
| 2025-01-03 | $3.98 | $3.98 | 156,300 | — | — |
| 2025-01-02 | $3.88 | $3.88 | 233,900 | — | — |