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
- 2021-02-04 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 | $0.33 | $0.33 | 3,724,900 | — | — |
| 2025-12-30 | $0.31 | $0.31 | 1,813,500 | — | — |
| 2025-12-29 | $0.31 | $0.31 | 1,366,100 | — | — |
| 2025-12-26 | $0.33 | $0.33 | 1,307,400 | — | — |
| 2025-12-24 | $0.35 | $0.35 | 1,096,300 | — | — |
| 2025-12-23 | $0.35 | $0.35 | 1,485,200 | — | — |
| 2025-12-22 | $0.39 | $0.39 | 1,449,500 | — | — |
| 2025-12-19 | $0.39 | $0.39 | 1,209,900 | — | — |
| 2025-12-18 | $0.37 | $0.37 | 1,021,300 | — | — |
| 2025-12-17 | $0.38 | $0.38 | 1,111,200 | — | — |
| 2025-12-16 | $0.40 | $0.40 | 1,019,200 | — | — |
| 2025-12-15 | $0.37 | $0.37 | 1,647,500 | — | — |
| 2025-12-12 | $0.40 | $0.40 | 2,297,600 | — | — |
| 2025-12-11 | $0.47 | $0.47 | 3,482,100 | — | — |
| 2025-12-10 | $0.53 | $0.53 | 6,324,000 | — | — |
| 2025-12-09 | $0.50 | $0.50 | 31,570,000 | — | — |
| 2025-12-08 | $0.41 | $0.41 | 601,500 | — | — |
| 2025-12-05 | $0.42 | $0.42 | 337,700 | — | — |
| 2025-12-04 | $0.43 | $0.43 | 788,700 | — | — |
| 2025-12-03 | $0.39 | $0.39 | 1,036,400 | — | — |
| 2025-12-02 | $0.40 | $0.40 | 860,100 | — | — |
| 2025-12-01 | $0.41 | $0.41 | 750,600 | — | — |
| 2025-11-28 | $0.46 | $0.46 | 412,400 | — | — |
| 2025-11-26 | $0.46 | $0.46 | 623,400 | — | — |
| 2025-11-25 | $0.46 | $0.46 | 601,600 | — | — |
| 2025-11-24 | $0.44 | $0.44 | 621,000 | — | — |
| 2025-11-21 | $0.40 | $0.40 | 912,100 | — | — |
| 2025-11-20 | $0.41 | $0.41 | 689,200 | — | — |
| 2025-11-19 | $0.44 | $0.44 | 584,600 | — | — |
| 2025-11-18 | $0.47 | $0.47 | 467,500 | — | — |
| 2025-11-17 | $0.46 | $0.46 | 1,067,600 | — | — |
| 2025-11-14 | $0.53 | $0.53 | 658,600 | — | — |
| 2025-11-13 | $0.51 | $0.51 | 1,698,100 | — | — |
| 2025-11-12 | $0.57 | $0.57 | 1,275,300 | — | — |
| 2025-11-11 | $0.56 | $0.56 | 393,100 | — | — |
| 2025-11-10 | $0.59 | $0.59 | 716,400 | — | — |
| 2025-11-07 | $0.60 | $0.60 | 1,219,700 | — | — |
| 2025-11-06 | $0.62 | $0.62 | 614,100 | — | — |
| 2025-11-05 | $0.65 | $0.65 | 471,700 | — | — |
| 2025-11-04 | $0.64 | $0.64 | 659,700 | — | — |
| 2025-11-03 | $0.69 | $0.69 | 888,300 | — | — |
| 2025-10-31 | $0.73 | $0.73 | 563,600 | — | — |
| 2025-10-30 | $0.68 | $0.68 | 440,900 | — | — |
| 2025-10-29 | $0.69 | $0.69 | 782,100 | — | — |
| 2025-10-28 | $0.73 | $0.73 | 590,200 | — | — |
| 2025-10-27 | $0.77 | $0.77 | 461,500 | — | — |
| 2025-10-24 | $0.78 | $0.78 | 768,400 | — | — |
| 2025-10-23 | $0.75 | $0.75 | 360,300 | — | — |
| 2025-10-22 | $0.73 | $0.73 | 568,400 | — | — |
| 2025-10-21 | $0.77 | $0.77 | 591,300 | — | — |
| 2025-10-20 | $0.79 | $0.79 | 691,900 | — | — |
| 2025-10-17 | $0.74 | $0.74 | 592,700 | — | — |
| 2025-10-16 | $0.76 | $0.76 | 1,312,300 | — | — |
| 2025-10-15 | $0.82 | $0.82 | 2,480,700 | — | — |
| 2025-10-14 | $0.83 | $0.83 | 903,800 | — | — |
| 2025-10-13 | $0.85 | $0.85 | 898,900 | — | — |
| 2025-10-10 | $0.83 | $0.83 | 2,026,000 | — | — |
| 2025-10-09 | $0.94 | $0.94 | 2,901,100 | — | — |
| 2025-10-08 | $0.93 | $0.93 | 1,684,400 | — | — |
| 2025-10-07 | $0.84 | $0.84 | 902,900 | — | — |
| 2025-10-06 | $0.83 | $0.83 | 704,100 | — | — |
| 2025-10-03 | $0.83 | $0.83 | 909,300 | — | — |
| 2025-10-02 | $0.80 | $0.80 | 1,140,600 | — | — |
| 2025-10-01 | $0.74 | $0.74 | 215,900 | — | — |
| 2025-09-30 | $0.74 | $0.74 | 207,400 | — | — |
| 2025-09-29 | $0.74 | $0.74 | 495,000 | — | — |
| 2025-09-26 | $0.74 | $0.74 | 466,600 | — | — |
| 2025-09-25 | $0.72 | $0.72 | 1,430,300 | — | — |
| 2025-09-24 | $0.76 | $0.76 | 566,600 | — | — |
| 2025-09-23 | $0.77 | $0.77 | 1,018,900 | — | — |
| 2025-09-22 | $0.78 | $0.78 | 740,400 | — | — |
| 2025-09-19 | $0.79 | $0.79 | 571,100 | — | — |
| 2025-09-18 | $0.78 | $0.78 | 1,160,200 | — | — |
| 2025-09-17 | $0.72 | $0.72 | 414,500 | — | — |
| 2025-09-16 | $0.72 | $0.72 | 388,800 | — | — |
| 2025-09-15 | $0.73 | $0.73 | 762,200 | — | — |
| 2025-09-12 | $0.76 | $0.76 | 1,457,500 | — | — |
| 2025-09-11 | $0.74 | $0.74 | 518,000 | — | — |
| 2025-09-10 | $0.69 | $0.69 | 712,300 | — | — |
| 2025-09-09 | $0.70 | $0.70 | 527,000 | — | — |
| 2025-09-08 | $0.72 | $0.72 | 894,200 | — | — |
| 2025-09-05 | $0.73 | $0.73 | 930,000 | — | — |
| 2025-09-04 | $0.64 | $0.64 | 928,800 | — | — |
| 2025-09-03 | $0.68 | $0.68 | 866,700 | — | — |
| 2025-09-02 | $0.72 | $0.72 | 604,300 | — | — |
| 2025-08-29 | $0.75 | $0.75 | 481,500 | — | — |
| 2025-08-28 | $0.80 | $0.80 | 361,400 | — | — |
| 2025-08-27 | $0.78 | $0.78 | 323,000 | — | — |
| 2025-08-26 | $0.81 | $0.81 | 256,400 | — | — |
| 2025-08-25 | $0.79 | $0.79 | 425,900 | — | — |
| 2025-08-22 | $0.80 | $0.80 | 767,200 | — | — |
| 2025-08-21 | $0.75 | $0.75 | 389,700 | — | — |
| 2025-08-20 | $0.75 | $0.75 | 825,700 | — | — |
| 2025-08-19 | $0.78 | $0.78 | 767,200 | — | — |
| 2025-08-18 | $0.83 | $0.83 | 418,900 | — | — |
| 2025-08-15 | $0.83 | $0.83 | 642,100 | — | — |
| 2025-08-14 | $0.84 | $0.84 | 1,212,100 | — | — |
| 2025-08-13 | $0.87 | $0.87 | 1,542,000 | — | — |
| 2025-08-12 | $0.90 | $0.90 | 799,000 | — | — |
| 2025-08-11 | $0.89 | $0.89 | 524,100 | — | — |
| 2025-08-08 | $0.92 | $0.92 | 279,600 | — | — |
| 2025-08-07 | $0.89 | $0.89 | 312,100 | — | — |
| 2025-08-06 | $0.91 | $0.91 | 196,400 | — | — |
| 2025-08-05 | $0.93 | $0.93 | 464,800 | — | — |
| 2025-08-04 | $0.94 | $0.94 | 269,600 | — | — |
| 2025-08-01 | $0.92 | $0.92 | 505,600 | — | — |
| 2025-07-31 | $0.92 | $0.92 | 524,000 | — | — |
| 2025-07-30 | $0.98 | $0.98 | 371,800 | — | — |
| 2025-07-29 | $1.01 | $1.01 | 317,500 | — | — |
| 2025-07-28 | $1.02 | $1.02 | 498,100 | — | — |
| 2025-07-25 | $1.08 | $1.08 | 353,900 | — | — |
| 2025-07-24 | $1.09 | $1.09 | 469,900 | — | — |
| 2025-07-23 | $1.12 | $1.12 | 739,300 | — | — |
| 2025-07-22 | $1.08 | $1.08 | 471,900 | — | — |
| 2025-07-21 | $1.11 | $1.11 | 2,150,100 | — | — |
| 2025-07-18 | $1.02 | $1.02 | 367,200 | — | — |
| 2025-07-17 | $1.04 | $1.04 | 624,900 | — | — |
| 2025-07-16 | $1.01 | $1.01 | 378,600 | — | — |
| 2025-07-15 | $0.97 | $0.97 | 373,600 | — | — |
| 2025-07-14 | $1.00 | $1.00 | 387,200 | — | — |
| 2025-07-11 | $1.00 | $1.00 | 127,100 | — | — |
| 2025-07-10 | $1.02 | $1.02 | 347,800 | — | — |
| 2025-07-09 | $1.00 | $1.00 | 251,800 | — | — |
| 2025-07-08 | $1.00 | $1.00 | 448,100 | — | — |
| 2025-07-07 | $0.95 | $0.95 | 823,300 | — | — |
| 2025-07-03 | $1.05 | $1.05 | 233,900 | — | — |
| 2025-07-02 | $1.03 | $1.03 | 390,700 | — | — |
| 2025-07-01 | $1.01 | $1.01 | 452,900 | — | — |
| 2025-06-30 | $1.07 | $1.07 | 1,001,000 | — | — |
| 2025-06-27 | $1.02 | $1.02 | 2,956,600 | — | — |
| 2025-06-26 | $0.91 | $0.91 | 331,300 | — | — |
| 2025-06-25 | $0.89 | $0.89 | 245,700 | — | — |
| 2025-06-24 | $0.93 | $0.93 | 199,600 | — | — |
| 2025-06-23 | $0.90 | $0.90 | 258,200 | — | — |
| 2025-06-20 | $0.91 | $0.91 | 250,000 | — | — |
| 2025-06-18 | $0.95 | $0.95 | 134,000 | — | — |
| 2025-06-17 | $0.95 | $0.94 | 243,700 | — | — |
| 2025-06-16 | $0.98 | $0.98 | 567,800 | — | — |
| 2025-06-13 | $0.94 | $0.94 | 307,200 | — | — |
| 2025-06-12 | $0.99 | $0.99 | 268,900 | — | — |
| 2025-06-11 | $0.99 | $0.99 | 279,000 | — | — |
| 2025-06-10 | $1.02 | $1.02 | 153,500 | — | — |
| 2025-06-09 | $1.03 | $1.03 | 223,500 | — | — |
| 2025-06-06 | $1.01 | $1.01 | 547,800 | — | — |
| 2025-06-05 | $1.01 | $1.01 | 338,000 | — | — |
| 2025-06-04 | $1.06 | $1.06 | 298,000 | — | — |
| 2025-06-03 | $1.05 | $1.05 | 463,800 | — | — |
| 2025-06-02 | $1.01 | $1.01 | 162,500 | — | — |
| 2025-05-30 | $0.99 | $0.99 | 385,200 | — | — |
| 2025-05-29 | $1.03 | $1.03 | 548,500 | — | — |
| 2025-05-28 | $1.03 | $1.03 | 353,900 | — | — |
| 2025-05-27 | $1.05 | $1.05 | 681,500 | — | — |
| 2025-05-23 | $1.00 | $1.00 | 1,242,000 | — | — |
| 2025-05-22 | $1.04 | $1.04 | 1,175,900 | — | — |
| 2025-05-21 | $1.07 | $1.07 | 2,172,900 | — | — |
| 2025-05-20 | $1.39 | $1.39 | 2,599,600 | — | — |
| 2025-05-19 | $1.30 | $1.30 | 1,470,000 | — | — |
| 2025-05-16 | $1.12 | $1.12 | 231,500 | — | — |
| 2025-05-15 | $1.08 | $1.08 | 267,200 | — | — |
| 2025-05-14 | $1.12 | $1.12 | 458,700 | — | — |
| 2025-05-13 | $1.14 | $1.14 | 273,400 | — | — |
| 2025-05-12 | $1.14 | $1.14 | 589,500 | — | — |
| 2025-05-09 | $1.09 | $1.09 | 357,100 | — | — |
| 2025-05-08 | $1.12 | $1.12 | 267,600 | — | — |
| 2025-05-07 | $1.05 | $1.05 | 297,200 | — | — |
| 2025-05-06 | $1.11 | $1.11 | 201,500 | — | — |
| 2025-05-05 | $1.15 | $1.15 | 201,500 | — | — |
| 2025-05-02 | $1.17 | $1.17 | 430,300 | — | — |
| 2025-05-01 | $1.12 | $1.12 | 251,200 | — | — |
| 2025-04-30 | $1.16 | $1.16 | 313,900 | — | — |
| 2025-04-29 | $1.15 | $1.15 | 233,900 | — | — |
| 2025-04-28 | $1.16 | $1.16 | 233,000 | — | — |
| 2025-04-25 | $1.19 | $1.19 | 373,300 | — | — |
| 2025-04-24 | $1.17 | $1.17 | 423,000 | — | — |
| 2025-04-23 | $1.13 | $1.13 | 449,300 | — | — |
| 2025-04-22 | $1.09 | $1.09 | 745,100 | — | — |
| 2025-04-21 | $1.07 | $1.07 | 377,500 | — | — |
| 2025-04-17 | $1.10 | $1.10 | 468,400 | — | — |
| 2025-04-16 | $1.07 | $1.07 | 685,700 | — | — |
| 2025-04-15 | $1.13 | $1.13 | 787,500 | — | — |
| 2025-04-14 | $1.13 | $1.13 | 746,600 | — | — |
| 2025-04-11 | $1.10 | $1.10 | 808,200 | — | — |
| 2025-04-10 | $1.04 | $1.04 | 3,254,500 | — | — |
| 2025-04-09 | $0.89 | $0.89 | 2,654,900 | — | — |
| 2025-04-08 | $0.99 | $0.99 | 4,370,100 | — | — |
| 2025-04-07 | $1.16 | $1.16 | 6,604,700 | — | — |
| 2025-04-04 | $1.42 | $1.42 | 92,259,200 | — | — |
| 2025-04-03 | $0.81 | $0.81 | 9,553,300 | — | — |
| 2025-04-02 | $0.85 | $0.85 | 194,100 | — | — |
| 2025-04-01 | $0.86 | $0.86 | 242,000 | — | — |
| 2025-03-31 | $0.90 | $0.90 | 465,800 | — | — |
| 2025-03-28 | $0.82 | $0.82 | 241,200 | — | — |
| 2025-03-27 | $0.85 | $0.85 | 205,900 | — | — |
| 2025-03-26 | $0.86 | $0.86 | 338,900 | — | — |
| 2025-03-25 | $0.92 | $0.92 | 403,300 | — | — |
| 2025-03-24 | $0.96 | $0.96 | 342,200 | — | — |
| 2025-03-21 | $0.95 | $0.95 | 257,200 | — | — |
| 2025-03-20 | $0.97 | $0.97 | 171,500 | — | — |
| 2025-03-19 | $0.99 | $0.99 | 257,700 | — | — |
| 2025-03-18 | $0.96 | $0.96 | 187,200 | — | — |
| 2025-03-17 | $1.03 | $1.03 | 375,800 | — | — |
| 2025-03-14 | $0.99 | $0.99 | 220,300 | — | — |
| 2025-03-13 | $0.92 | $0.92 | 300,200 | — | — |
| 2025-03-12 | $0.99 | $0.99 | 210,700 | — | — |
| 2025-03-11 | $0.95 | $0.95 | 268,800 | — | — |
| 2025-03-10 | $0.92 | $0.92 | 592,800 | — | — |
| 2025-03-07 | $1.05 | $1.05 | 445,000 | — | — |
| 2025-03-06 | $1.06 | $1.06 | 255,000 | — | — |
| 2025-03-05 | $1.07 | $1.07 | 218,200 | — | — |
| 2025-03-04 | $1.04 | $1.04 | 606,800 | — | — |
| 2025-03-03 | $1.09 | $1.09 | 427,400 | — | — |
| 2025-02-28 | $1.15 | $1.15 | 456,600 | — | — |
| 2025-02-27 | $1.13 | $1.13 | 426,200 | — | — |
| 2025-02-26 | $1.24 | $1.24 | 569,000 | — | — |
| 2025-02-25 | $1.28 | $1.28 | 648,700 | — | — |
| 2025-02-24 | $1.39 | $1.39 | 564,300 | — | — |
| 2025-02-21 | $1.50 | $1.50 | 428,800 | — | — |
| 2025-02-20 | $1.57 | $1.57 | 540,700 | — | — |
| 2025-02-19 | $1.61 | $1.61 | 348,800 | — | — |
| 2025-02-18 | $1.58 | $1.58 | 341,600 | — | — |
| 2025-02-14 | $1.61 | $1.61 | 420,900 | — | — |
| 2025-02-13 | $1.63 | $1.63 | 585,200 | — | — |
| 2025-02-12 | $1.55 | $1.55 | 486,600 | — | — |
| 2025-02-11 | $1.52 | $1.52 | 457,100 | — | — |
| 2025-02-10 | $1.52 | $1.52 | 720,700 | — | — |
| 2025-02-07 | $1.61 | $1.61 | 525,500 | — | — |
| 2025-02-06 | $1.56 | $1.56 | 411,700 | — | — |
| 2025-02-05 | $1.54 | $1.54 | 487,300 | — | — |
| 2025-02-04 | $1.52 | $1.52 | 500,100 | — | — |
| 2025-02-03 | $1.49 | $1.49 | 293,300 | — | — |
| 2025-01-31 | $1.51 | $1.51 | 664,600 | — | — |
| 2025-01-30 | $1.53 | $1.53 | 874,600 | — | — |
| 2025-01-29 | $1.53 | $1.53 | 665,900 | — | — |
| 2025-01-28 | $1.63 | $1.63 | 625,300 | — | — |
| 2025-01-27 | $1.60 | $1.60 | 918,800 | — | — |
| 2025-01-24 | $1.71 | $1.71 | 1,958,900 | — | — |
| 2025-01-23 | $1.83 | $1.83 | 1,180,500 | — | — |
| 2025-01-22 | $1.90 | $1.90 | 4,812,100 | — | — |
| 2025-01-21 | $1.74 | $1.74 | 568,300 | — | — |
| 2025-01-17 | $1.79 | $1.79 | 486,600 | — | — |
| 2025-01-16 | $1.89 | $1.89 | 464,900 | — | — |
| 2025-01-15 | $1.82 | $1.82 | 657,300 | — | — |
| 2025-01-14 | $1.73 | $1.73 | 627,100 | — | — |
| 2025-01-13 | $1.69 | $1.69 | 725,700 | — | — |
| 2025-01-10 | $1.83 | $1.83 | 999,100 | — | — |
| 2025-01-08 | $1.96 | $1.96 | 785,700 | — | — |
| 2025-01-07 | $2.06 | $2.06 | 1,441,400 | — | — |
| 2025-01-06 | $2.27 | $2.27 | 3,703,600 | — | — |
| 2025-01-03 | $2.25 | $2.25 | 2,156,200 | — | — |
| 2025-01-02 | $2.00 | $2.00 | 973,600 | — | — |