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
- 2021-02-09 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 | $0.98 | $0.98 | 31,000 | — | — |
| 2025-12-30 | $0.98 | $0.98 | 42,700 | — | — |
| 2025-12-29 | $0.97 | $0.97 | 204,200 | — | — |
| 2025-12-26 | $0.99 | $0.99 | 289,000 | — | — |
| 2025-12-24 | $1.09 | $1.09 | 151,400 | — | — |
| 2025-12-23 | $1.08 | $1.08 | 494,500 | — | — |
| 2025-12-22 | $0.97 | $0.97 | 53,100 | — | — |
| 2025-12-19 | $0.93 | $0.93 | 31,800 | — | — |
| 2025-12-18 | $0.89 | $0.89 | 84,600 | — | — |
| 2025-12-17 | $0.93 | $0.93 | 97,200 | — | — |
| 2025-12-16 | $0.92 | $0.92 | 240,300 | — | — |
| 2025-12-15 | $0.85 | $0.85 | 314,800 | — | — |
| 2025-12-12 | $0.96 | $0.96 | 188,000 | — | — |
| 2025-12-11 | $1.01 | $1.01 | 105,400 | — | — |
| 2025-12-10 | $1.01 | $1.01 | 287,000 | — | — |
| 2025-12-09 | $1.05 | $1.05 | 244,000 | — | — |
| 2025-12-08 | $1.03 | $1.03 | 451,900 | — | — |
| 2025-12-05 | $1.06 | $1.06 | 673,800 | — | — |
| 2025-12-04 | $1.14 | $1.14 | 1,148,300 | — | — |
| 2025-12-03 | $1.08 | $1.08 | 489,100 | — | — |
| 2025-12-02 | $1.15 | $1.15 | 989,800 | — | — |
| 2025-12-01 | $1.16 | $1.16 | 21,100 | — | — |
| 2025-11-28 | $1.18 | $1.18 | 53,600 | — | — |
| 2025-11-26 | $1.18 | $1.18 | 16,000 | — | — |
| 2025-11-25 | $1.17 | $1.17 | 31,000 | — | — |
| 2025-11-24 | $1.19 | $1.19 | 47,200 | — | — |
| 2025-11-21 | $1.22 | $1.22 | 42,200 | — | — |
| 2025-11-20 | $1.22 | $1.22 | 62,500 | — | — |
| 2025-11-19 | $1.23 | $1.23 | 104,500 | — | — |
| 2025-11-18 | $1.22 | $1.22 | 58,000 | — | — |
| 2025-11-17 | $1.19 | $1.19 | 90,400 | — | — |
| 2025-11-14 | $1.14 | $1.14 | 87,600 | — | — |
| 2025-11-13 | $1.14 | $1.14 | 112,700 | — | — |
| 2025-11-12 | $1.20 | $1.20 | 87,800 | — | — |
| 2025-11-11 | $1.24 | $1.24 | 84,300 | — | — |
| 2025-11-10 | $1.17 | $1.17 | 90,400 | — | — |
| 2025-11-07 | $1.15 | $1.15 | 138,400 | — | — |
| 2025-11-06 | $1.20 | $1.20 | 113,000 | — | — |
| 2025-11-05 | $1.18 | $1.18 | 73,000 | — | — |
| 2025-11-04 | $1.19 | $1.19 | 77,900 | — | — |
| 2025-11-03 | $1.18 | $1.18 | 100,800 | — | — |
| 2025-10-31 | $1.16 | $1.16 | 133,400 | — | — |
| 2025-10-30 | $1.16 | $1.16 | 125,500 | — | — |
| 2025-10-29 | $1.14 | $1.14 | 185,000 | — | — |
| 2025-10-28 | $1.13 | $1.13 | 224,300 | — | — |
| 2025-10-27 | $1.02 | $1.02 | 160,400 | — | — |
| 2025-10-24 | $1.08 | $1.08 | 139,700 | — | — |
| 2025-10-23 | $1.09 | $1.09 | 160,300 | — | — |
| 2025-10-22 | $1.06 | $1.06 | 443,700 | — | — |
| 2025-10-21 | $1.04 | $1.04 | 384,000 | — | — |
| 2025-10-20 | $1.08 | $1.08 | 397,600 | — | — |
| 2025-10-17 | $1.15 | $1.15 | 381,600 | — | — |
| 2025-10-16 | $1.23 | $1.23 | 291,400 | — | — |
| 2025-10-15 | $1.23 | $1.23 | 338,200 | — | — |
| 2025-10-14 | $1.22 | $1.22 | 472,600 | — | — |
| 2025-10-13 | $1.34 | $1.34 | 561,600 | — | — |
| 2025-10-10 | $1.25 | $1.25 | 603,900 | — | — |
| 2025-10-09 | $1.39 | $1.39 | 1,361,800 | — | — |
| 2025-10-08 | $1.29 | $1.29 | 597,500 | — | — |
| 2025-10-07 | $1.36 | $1.36 | 970,500 | — | — |
| 2025-10-06 | $1.33 | $1.33 | 1,839,800 | — | — |
| 2025-10-03 | $1.33 | $1.33 | 2,985,600 | — | — |
| 2025-10-02 | $1.32 | $1.32 | 9,794,000 | — | — |
| 2025-10-01 | $1.39 | $1.39 | 3,447,100 | — | — |
| 2025-09-30 | $1.40 | $1.40 | 51,912,500 | — | — |
| 2025-09-29 | $0.90 | $0.90 | 32,112,100 | — | — |
| 2025-09-26 | $1.23 | $1.23 | 5,092,400 | — | — |
| 2025-09-25 | $1.12 | $1.12 | 901,500 | — | — |
| 2025-09-24 | $0.81 | $0.81 | 31,600 | — | — |
| 2025-09-23 | $0.82 | $0.82 | 26,200 | — | — |
| 2025-09-22 | $0.79 | $0.79 | 43,300 | — | — |
| 2025-09-19 | $0.86 | $0.86 | 135,900 | — | — |
| 2025-09-18 | $0.84 | $0.84 | 5,900 | — | — |
| 2025-09-17 | $0.86 | $0.86 | 10,600 | — | — |
| 2025-09-16 | $0.86 | $0.86 | 63,700 | — | — |
| 2025-09-15 | $0.85 | $0.85 | 14,200 | — | — |
| 2025-09-12 | $0.85 | $0.85 | 18,600 | — | — |
| 2025-09-11 | $0.87 | $0.87 | 25,400 | — | — |
| 2025-09-10 | $0.86 | $0.86 | 13,700 | — | — |
| 2025-09-09 | $0.85 | $0.85 | 18,300 | — | — |
| 2025-09-08 | $0.88 | $0.88 | 117,700 | — | — |
| 2025-09-05 | $0.88 | $0.88 | 10,200 | — | — |
| 2025-09-04 | $0.88 | $0.88 | 84,300 | — | — |
| 2025-09-03 | $0.92 | $0.92 | 0 | — | — |
| 2025-09-02 | $0.92 | $0.92 | 400 | — | — |
| 2025-08-29 | $0.89 | $0.89 | 200 | — | — |
| 2025-08-28 | $0.89 | $0.89 | 600 | — | — |
| 2025-08-27 | $0.89 | $0.89 | 4,400 | — | — |
| 2025-08-26 | $0.88 | $0.88 | 2,300 | — | — |
| 2025-08-25 | $0.88 | $0.88 | 1,600 | — | — |
| 2025-08-22 | $0.89 | $0.89 | 3,600 | — | — |
| 2025-08-21 | $0.90 | $0.90 | 3,300 | — | — |
| 2025-08-20 | $0.90 | $0.90 | 2,900 | — | — |
| 2025-08-19 | $0.96 | $0.96 | 22,800 | — | — |
| 2025-08-18 | $1.02 | $1.02 | 130,300 | — | — |
| 2025-08-15 | $0.92 | $0.92 | 2,300 | — | — |
| 2025-08-14 | $0.92 | $0.92 | 4,200 | — | — |
| 2025-08-13 | $0.91 | $0.91 | 1,200 | — | — |
| 2025-08-12 | $0.90 | $0.90 | 4,000 | — | — |
| 2025-08-11 | $0.90 | $0.90 | 2,700 | — | — |
| 2025-08-08 | $0.89 | $0.89 | 10,600 | — | — |
| 2025-08-07 | $0.89 | $0.89 | 8,100 | — | — |
| 2025-08-06 | $0.90 | $0.90 | 3,400 | — | — |
| 2025-08-05 | $0.88 | $0.88 | 1,900 | — | — |
| 2025-08-04 | $0.88 | $0.88 | 2,100 | — | — |
| 2025-08-01 | $0.88 | $0.88 | 300 | — | — |
| 2025-07-31 | $0.89 | $0.89 | 4,300 | — | — |
| 2025-07-30 | $0.90 | $0.90 | 6,700 | — | — |
| 2025-07-29 | $0.90 | $0.90 | 4,900 | — | — |
| 2025-07-28 | $0.87 | $0.87 | 8,600 | — | — |
| 2025-07-25 | $0.92 | $0.92 | 2,400 | — | — |
| 2025-07-24 | $0.92 | $0.92 | 1,500 | — | — |
| 2025-07-23 | $0.91 | $0.91 | 7,300 | — | — |
| 2025-07-22 | $0.92 | $0.92 | 11,000 | — | — |
| 2025-07-21 | $0.94 | $0.94 | 5,300 | — | — |
| 2025-07-18 | $0.90 | $0.90 | 2,100 | — | — |
| 2025-07-17 | $0.91 | $0.91 | 2,300 | — | — |
| 2025-07-16 | $0.91 | $0.91 | 4,200 | — | — |
| 2025-07-15 | $0.89 | $0.89 | 55,300 | — | — |
| 2025-07-14 | $0.99 | $0.99 | 5,000 | — | — |
| 2025-07-11 | $0.98 | $0.98 | 76,100 | — | — |
| 2025-07-10 | $1.04 | $1.04 | 23,600 | — | — |
| 2025-07-09 | $1.02 | $1.02 | 59,700 | — | — |
| 2025-07-08 | $0.96 | $0.96 | 2,500 | — | — |
| 2025-07-07 | $1.00 | $1.00 | 19,300 | — | — |
| 2025-07-03 | $0.95 | $0.95 | 18,700 | — | — |
| 2025-07-02 | $0.91 | $0.91 | 15,600 | — | — |
| 2025-07-01 | $0.92 | $0.92 | 29,700 | — | — |
| 2025-06-30 | $0.88 | $0.88 | 3,000 | — | — |
| 2025-06-27 | $0.91 | $0.91 | 4,400 | — | — |
| 2025-06-26 | $0.91 | $0.91 | 1,400 | — | — |
| 2025-06-25 | $0.92 | $0.92 | 1,000 | — | — |
| 2025-06-24 | $0.93 | $0.93 | 1,800 | — | — |
| 2025-06-23 | $0.89 | $0.89 | 11,600 | — | — |
| 2025-06-20 | $0.90 | $0.90 | 2,700 | — | — |
| 2025-06-18 | $0.90 | $0.90 | 22,300 | — | — |
| 2025-06-17 | $0.89 | $0.89 | 1,500 | — | — |
| 2025-06-16 | $0.89 | $0.89 | 27,600 | — | — |
| 2025-06-13 | $0.88 | $0.88 | 16,300 | — | — |
| 2025-06-12 | $0.97 | $0.97 | 15,300 | — | — |
| 2025-06-11 | $0.92 | $0.92 | 41,700 | — | — |
| 2025-06-10 | $0.92 | $0.92 | 2,800 | — | — |
| 2025-06-09 | $0.92 | $0.92 | 12,300 | — | — |
| 2025-06-06 | $0.92 | $0.92 | 28,900 | — | — |
| 2025-06-05 | $0.99 | $0.99 | 3,500 | — | — |
| 2025-06-04 | $0.95 | $0.95 | 2,900 | — | — |
| 2025-06-03 | $1.01 | $1.01 | 61,900 | — | — |
| 2025-06-02 | $0.95 | $0.95 | 13,900 | — | — |
| 2025-05-30 | $0.99 | $0.99 | 6,700 | — | — |
| 2025-05-29 | $0.99 | $0.99 | 8,800 | — | — |
| 2025-05-28 | $0.96 | $0.96 | 3,500 | — | — |
| 2025-05-27 | $0.99 | $0.99 | 3,500 | — | — |
| 2025-05-23 | $0.99 | $0.99 | 12,700 | — | — |
| 2025-05-22 | $1.01 | $1.01 | 3,500 | — | — |
| 2025-05-21 | $1.02 | $1.02 | 34,000 | — | — |
| 2025-05-20 | $0.99 | $0.99 | 16,800 | — | — |
| 2025-05-19 | $0.94 | $0.94 | 13,900 | — | — |
| 2025-05-16 | $0.97 | $0.97 | 23,400 | — | — |
| 2025-05-15 | $0.91 | $0.91 | 43,500 | — | — |
| 2025-05-14 | $0.91 | $0.91 | 98,600 | — | — |
| 2025-05-13 | $0.93 | $0.93 | 31,000 | — | — |
| 2025-05-12 | $0.93 | $0.93 | 30,400 | — | — |
| 2025-05-09 | $0.88 | $0.88 | 7,400 | — | — |
| 2025-05-08 | $0.90 | $0.90 | 23,500 | — | — |
| 2025-05-07 | $0.91 | $0.91 | 52,300 | — | — |
| 2025-05-06 | $0.91 | $0.91 | 10,600 | — | — |
| 2025-05-05 | $0.96 | $0.96 | 11,300 | — | — |
| 2025-05-02 | $0.99 | $0.99 | 11,300 | — | — |
| 2025-05-01 | $0.96 | $0.96 | 11,200 | — | — |
| 2025-04-30 | $1.00 | $1.00 | 12,000 | — | — |
| 2025-04-29 | $1.00 | $1.00 | 16,400 | — | — |
| 2025-04-28 | $1.03 | $1.03 | 5,700 | — | — |
| 2025-04-25 | $1.00 | $1.00 | 4,400 | — | — |
| 2025-04-24 | $1.00 | $1.00 | 101,000 | — | — |
| 2025-04-23 | $1.00 | $1.00 | 5,300 | — | — |
| 2025-04-22 | $0.95 | $0.95 | 8,400 | — | — |
| 2025-04-21 | $1.03 | $1.03 | 13,100 | — | — |
| 2025-04-17 | $1.00 | $1.00 | 8,200 | — | — |
| 2025-04-16 | $0.98 | $0.98 | 900 | — | — |
| 2025-04-15 | $0.97 | $0.97 | 4,700 | — | — |
| 2025-04-14 | $0.97 | $0.97 | 14,900 | — | — |
| 2025-04-11 | $0.92 | $0.92 | 18,500 | — | — |
| 2025-04-10 | $0.90 | $0.90 | 12,100 | — | — |
| 2025-04-09 | $0.90 | $0.90 | 17,200 | — | — |
| 2025-04-08 | $0.88 | $0.88 | 11,300 | — | — |
| 2025-04-07 | $0.88 | $0.88 | 13,800 | — | — |
| 2025-04-04 | $0.93 | $0.93 | 8,000 | — | — |
| 2025-04-03 | $0.90 | $0.90 | 31,600 | — | — |
| 2025-04-02 | $0.93 | $0.93 | 85,100 | — | — |
| 2025-04-01 | $1.03 | $1.03 | 5,400 | — | — |
| 2025-03-31 | $0.99 | $0.99 | 82,500 | — | — |
| 2025-03-28 | $1.02 | $1.02 | 22,100 | — | — |
| 2025-03-27 | $1.00 | $1.00 | 35,600 | — | — |
| 2025-03-26 | $1.01 | $1.01 | 17,300 | — | — |
| 2025-03-25 | $1.00 | $1.00 | 67,300 | — | — |
| 2025-03-24 | $0.96 | $0.96 | 12,500 | — | — |
| 2025-03-21 | $0.95 | $0.95 | 4,100 | — | — |
| 2025-03-20 | $0.94 | $0.94 | 6,500 | — | — |
| 2025-03-19 | $0.90 | $0.90 | 4,300 | — | — |
| 2025-03-18 | $0.91 | $0.91 | 5,600 | — | — |
| 2025-03-17 | $0.91 | $0.91 | 15,800 | — | — |
| 2025-03-14 | $0.87 | $0.87 | 113,000 | — | — |
| 2025-03-13 | $0.87 | $0.87 | 63,300 | — | — |
| 2025-03-12 | $1.02 | $1.02 | 40,700 | — | — |
| 2025-03-11 | $0.90 | $0.90 | 10,400 | — | — |
| 2025-03-10 | $0.90 | $0.90 | 22,500 | — | — |
| 2025-03-07 | $0.95 | $0.95 | 10,000 | — | — |
| 2025-03-06 | $0.93 | $0.93 | 23,200 | — | — |
| 2025-03-05 | $0.93 | $0.93 | 9,100 | — | — |
| 2025-03-04 | $0.92 | $0.92 | 9,100 | — | — |
| 2025-03-03 | $0.93 | $0.93 | 17,500 | — | — |
| 2025-02-28 | $0.96 | $0.96 | 12,300 | — | — |
| 2025-02-27 | $0.96 | $0.96 | 7,900 | — | — |
| 2025-02-26 | $0.96 | $0.96 | 6,400 | — | — |
| 2025-02-25 | $0.93 | $0.93 | 11,600 | — | — |
| 2025-02-24 | $0.95 | $0.95 | 37,700 | — | — |
| 2025-02-21 | $0.96 | $0.96 | 20,200 | — | — |
| 2025-02-20 | $0.87 | $0.87 | 19,000 | — | — |
| 2025-02-19 | $0.97 | $0.97 | 8,000 | — | — |
| 2025-02-18 | $0.99 | $0.99 | 5,500 | — | — |
| 2025-02-14 | $1.00 | $1.00 | 79,700 | — | — |
| 2025-02-13 | $1.05 | $1.05 | 21,500 | — | — |
| 2025-02-12 | $1.00 | $1.00 | 36,100 | — | — |
| 2025-02-11 | $0.94 | $0.94 | 17,300 | — | — |
| 2025-02-10 | $0.94 | $0.94 | 29,700 | — | — |
| 2025-02-07 | $0.91 | $0.91 | 7,300 | — | — |
| 2025-02-06 | $0.92 | $0.92 | 12,900 | — | — |
| 2025-02-05 | $0.86 | $0.86 | 8,900 | — | — |
| 2025-02-04 | $0.89 | $0.89 | 3,100 | — | — |
| 2025-02-03 | $0.85 | $0.85 | 23,600 | — | — |
| 2025-01-31 | $0.89 | $0.89 | 2,400 | — | — |
| 2025-01-30 | $0.85 | $0.85 | 4,100 | — | — |
| 2025-01-29 | $0.88 | $0.88 | 4,600 | — | — |
| 2025-01-28 | $0.90 | $0.90 | 1,900 | — | — |
| 2025-01-27 | $0.88 | $0.88 | 16,800 | — | — |
| 2025-01-24 | $0.85 | $0.85 | 5,800 | — | — |
| 2025-01-23 | $0.87 | $0.86 | 6,700 | — | — |
| 2025-01-22 | $0.89 | $0.89 | 15,100 | — | — |
| 2025-01-21 | $0.85 | $0.85 | 14,300 | — | — |
| 2025-01-17 | $0.86 | $0.86 | 7,600 | — | — |
| 2025-01-16 | $0.88 | $0.88 | 1,500 | — | — |
| 2025-01-15 | $0.88 | $0.88 | 4,000 | — | — |
| 2025-01-14 | $0.92 | $0.92 | 30,800 | — | — |
| 2025-01-13 | $0.89 | $0.89 | 14,600 | — | — |
| 2025-01-10 | $0.95 | $0.95 | 14,000 | — | — |
| 2025-01-08 | $0.96 | $0.96 | 10,400 | — | — |
| 2025-01-07 | $1.00 | $1.00 | 88,400 | — | — |
| 2025-01-06 | $0.94 | $0.94 | 47,800 | — | — |
| 2025-01-03 | $0.88 | $0.88 | 23,900 | — | — |
| 2025-01-02 | $0.86 | $0.86 | 15,800 | — | — |