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
- 2025-02-06 to 2026-09-03
- 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 | $0.97 | $0.97 | 2,907,700 | — | — |
| 2025-12-30 | $0.93 | $0.93 | 2,830,900 | — | — |
| 2025-12-29 | $1.00 | $1.00 | 3,080,200 | — | — |
| 2025-12-26 | $1.02 | $1.02 | 3,106,700 | — | — |
| 2025-12-24 | $1.03 | $1.03 | 1,566,300 | — | — |
| 2025-12-23 | $1.00 | $1.00 | 2,741,900 | — | — |
| 2025-12-22 | $0.98 | $0.98 | 2,376,100 | — | — |
| 2025-12-19 | $0.87 | $0.87 | 2,540,900 | — | — |
| 2025-12-18 | $0.76 | $0.76 | 1,938,700 | — | — |
| 2025-12-17 | $0.70 | $0.70 | 1,903,800 | — | — |
| 2025-12-16 | $0.86 | $0.86 | 1,775,200 | — | — |
| 2025-12-15 | $0.80 | $0.80 | 1,929,900 | — | — |
| 2025-12-12 | $0.80 | $0.80 | 1,584,300 | — | — |
| 2025-12-11 | $0.86 | $0.86 | 1,957,700 | — | — |
| 2025-12-10 | $0.79 | $0.78 | 1,969,200 | — | — |
| 2025-12-09 | $0.81 | $0.81 | 1,414,700 | — | — |
| 2025-12-08 | $0.78 | $0.78 | 1,214,900 | — | — |
| 2025-12-05 | $0.77 | $0.77 | 865,300 | — | — |
| 2025-12-04 | $0.75 | $0.75 | 833,200 | — | — |
| 2025-12-03 | $0.77 | $0.77 | 856,000 | — | — |
| 2025-12-02 | $0.75 | $0.75 | 968,300 | — | — |
| 2025-12-01 | $0.70 | $0.70 | 1,116,400 | — | — |
| 2025-11-28 | $0.66 | $0.66 | 322,100 | — | — |
| 2025-11-26 | $0.67 | $0.67 | 656,600 | — | — |
| 2025-11-25 | $0.66 | $0.66 | 717,000 | — | — |
| 2025-11-24 | $0.66 | $0.66 | 656,800 | — | — |
| 2025-11-21 | $0.63 | $0.63 | 895,700 | — | — |
| 2025-11-20 | $0.62 | $0.62 | 649,500 | — | — |
| 2025-11-19 | $0.61 | $0.61 | 679,300 | — | — |
| 2025-11-18 | $0.60 | $0.60 | 581,400 | — | — |
| 2025-11-17 | $0.61 | $0.61 | 512,200 | — | — |
| 2025-11-14 | $0.60 | $0.60 | 469,300 | — | — |
| 2025-11-13 | $0.61 | $0.61 | 167,000 | — | — |
| 2025-11-12 | $0.65 | $0.65 | 198,300 | — | — |
| 2025-11-11 | $0.64 | $0.64 | 408,500 | — | — |
| 2025-11-10 | $0.55 | $0.55 | 202,400 | — | — |
| 2025-11-07 | $0.55 | $0.55 | 91,700 | — | — |
| 2025-11-06 | $0.53 | $0.53 | 41,200 | — | — |
| 2025-11-05 | $0.52 | $0.52 | 24,600 | — | — |
| 2025-11-04 | $0.56 | $0.56 | 121,000 | — | — |
| 2025-11-03 | $0.56 | $0.56 | 73,300 | — | — |
| 2025-10-31 | $0.55 | $0.55 | 197,300 | — | — |
| 2025-10-30 | $0.61 | $0.61 | 484,200 | — | — |
| 2025-10-29 | $0.61 | $0.61 | 170,100 | — | — |
| 2025-10-28 | $0.63 | $0.63 | 520,600 | — | — |
| 2025-10-27 | $0.55 | $0.55 | 926,400 | — | — |
| 2025-10-24 | $0.54 | $0.54 | 408,400 | — | — |
| 2025-10-23 | $0.50 | $0.50 | 421,900 | — | — |
| 2025-10-22 | $0.49 | $0.49 | 93,100 | — | — |
| 2025-10-21 | $0.49 | $0.49 | 149,800 | — | — |
| 2025-10-20 | $0.50 | $0.50 | 1,020,800 | — | — |
| 2025-10-17 | $0.58 | $0.58 | 394,800 | — | — |
| 2025-10-16 | $0.64 | $0.64 | 39,100 | — | — |
| 2025-10-15 | $0.67 | $0.67 | 16,100 | — | — |
| 2025-10-14 | $0.66 | $0.66 | 40,300 | — | — |
| 2025-10-13 | $0.65 | $0.65 | 91,600 | — | — |
| 2025-10-10 | $0.66 | $0.66 | 127,500 | — | — |
| 2025-10-09 | $0.73 | $0.73 | 39,400 | — | — |
| 2025-10-08 | $0.73 | $0.73 | 43,900 | — | — |
| 2025-10-07 | $0.72 | $0.72 | 45,800 | — | — |
| 2025-10-06 | $0.73 | $0.73 | 421,000 | — | — |
| 2025-10-03 | $0.80 | $0.80 | 1,764,500 | — | — |
| 2025-10-02 | $0.78 | $0.78 | 1,243,500 | — | — |
| 2025-10-01 | $0.75 | $0.75 | 1,008,400 | — | — |
| 2025-09-30 | $0.77 | $0.77 | 1,181,400 | — | — |
| 2025-09-29 | $0.73 | $0.73 | 1,845,200 | — | — |
| 2025-09-26 | $0.71 | $0.71 | 765,100 | — | — |
| 2025-09-25 | $0.68 | $0.68 | 538,300 | — | — |
| 2025-09-24 | $0.67 | $0.67 | 84,600 | — | — |
| 2025-09-23 | $0.64 | $0.64 | 248,000 | — | — |
| 2025-09-22 | $0.64 | $0.64 | 85,700 | — | — |
| 2025-09-19 | $0.69 | $0.69 | 77,200 | — | — |
| 2025-09-18 | $0.71 | $0.71 | 667,100 | — | — |
| 2025-09-17 | $0.70 | $0.70 | 493,400 | — | — |
| 2025-09-16 | $0.70 | $0.70 | 175,700 | — | — |
| 2025-09-15 | $0.73 | $0.73 | 284,000 | — | — |
| 2025-09-12 | $0.71 | $0.71 | 2,611,500 | — | — |
| 2025-09-11 | $0.66 | $0.66 | 359,800 | — | — |
| 2025-09-10 | $0.65 | $0.65 | 400,000 | — | — |
| 2025-09-09 | $0.53 | $0.53 | 101,500 | — | — |
| 2025-09-08 | $0.54 | $0.54 | 6,800 | — | — |
| 2025-09-05 | $0.55 | $0.55 | 42,300 | — | — |
| 2025-09-04 | $0.57 | $0.57 | 106,400 | — | — |
| 2025-09-03 | $0.60 | $0.60 | 28,300 | — | — |
| 2025-09-02 | $0.57 | $0.57 | 75,100 | — | — |
| 2025-08-29 | $0.62 | $0.62 | 77,600 | — | — |
| 2025-08-28 | $0.62 | $0.62 | 111,800 | — | — |
| 2025-08-27 | $0.63 | $0.63 | 254,800 | — | — |
| 2025-08-26 | $0.67 | $0.67 | 7,792,100 | — | — |
| 2025-08-25 | $0.57 | $0.57 | 1,133,100 | — | — |
| 2025-08-22 | $0.52 | $0.52 | 8,000 | — | — |
| 2025-08-21 | $0.51 | $0.51 | 68,600 | — | — |
| 2025-08-20 | $0.56 | $0.56 | 11,800 | — | — |
| 2025-08-19 | $0.52 | $0.52 | 19,800 | — | — |
| 2025-08-18 | $0.54 | $0.54 | 20,500 | — | — |
| 2025-08-15 | $0.55 | $0.55 | 15,100 | — | — |
| 2025-08-14 | $0.55 | $0.55 | 11,100 | — | — |
| 2025-08-13 | $0.53 | $0.53 | 27,000 | — | — |
| 2025-08-12 | $0.54 | $0.54 | 85,900 | — | — |
| 2025-08-11 | $0.58 | $0.58 | 27,100 | — | — |
| 2025-08-08 | $0.61 | $0.61 | 33,100 | — | — |
| 2025-08-07 | $0.60 | $0.60 | 87,400 | — | — |
| 2025-08-06 | $0.63 | $0.63 | 19,400 | — | — |
| 2025-08-05 | $0.62 | $0.62 | 28,000 | — | — |
| 2025-08-04 | $0.62 | $0.62 | 60,100 | — | — |
| 2025-08-01 | $0.61 | $0.61 | 82,300 | — | — |
| 2025-07-31 | $0.63 | $0.63 | 79,400 | — | — |
| 2025-07-30 | $0.67 | $0.67 | 28,100 | — | — |
| 2025-07-29 | $0.69 | $0.69 | 36,500 | — | — |
| 2025-07-28 | $0.66 | $0.66 | 24,500 | — | — |
| 2025-07-25 | $0.65 | $0.65 | 297,200 | — | — |
| 2025-07-24 | $0.70 | $0.70 | 1,111,700 | — | — |
| 2025-07-23 | $0.62 | $0.62 | 564,800 | — | — |
| 2025-07-22 | $0.59 | $0.59 | 67,400 | — | — |
| 2025-07-21 | $0.61 | $0.61 | 38,600 | — | — |
| 2025-07-18 | $0.62 | $0.62 | 43,300 | — | — |
| 2025-07-17 | $0.63 | $0.63 | 33,700 | — | — |
| 2025-07-16 | $0.64 | $0.64 | 9,500 | — | — |
| 2025-07-15 | $0.62 | $0.62 | 55,900 | — | — |
| 2025-07-14 | $0.68 | $0.68 | 15,300 | — | — |
| 2025-07-11 | $0.66 | $0.66 | 51,500 | — | — |
| 2025-07-10 | $0.65 | $0.65 | 94,000 | — | — |
| 2025-07-09 | $0.70 | $0.70 | 196,400 | — | — |
| 2025-07-08 | $0.62 | $0.62 | 38,300 | — | — |
| 2025-07-07 | $0.60 | $0.60 | 36,700 | — | — |
| 2025-07-03 | $0.60 | $0.60 | 31,800 | — | — |
| 2025-07-02 | $0.62 | $0.62 | 39,500 | — | — |
| 2025-07-01 | $0.60 | $0.60 | 20,400 | — | — |
| 2025-06-30 | $0.60 | $0.60 | 69,700 | — | — |
| 2025-06-27 | $0.60 | $0.60 | 94,900 | — | — |
| 2025-06-26 | $0.61 | $0.61 | 34,300 | — | — |
| 2025-06-25 | $0.60 | $0.60 | 134,400 | — | — |
| 2025-06-24 | $0.61 | $0.61 | 49,700 | — | — |
| 2025-06-23 | $0.63 | $0.63 | 37,400 | — | — |
| 2025-06-20 | $0.62 | $0.62 | 30,000 | — | — |
| 2025-06-18 | $0.61 | $0.61 | 55,200 | — | — |
| 2025-06-17 | $0.64 | $0.64 | 63,100 | — | — |
| 2025-06-16 | $0.64 | $0.64 | 128,300 | — | — |
| 2025-06-13 | $0.63 | $0.63 | 140,500 | — | — |
| 2025-06-12 | $0.67 | $0.67 | 108,400 | — | — |
| 2025-06-11 | $0.67 | $0.67 | 114,200 | — | — |
| 2025-06-10 | $0.65 | $0.65 | 28,700 | — | — |
| 2025-06-09 | $0.68 | $0.68 | 34,300 | — | — |
| 2025-06-06 | $0.66 | $0.66 | 37,900 | — | — |
| 2025-06-05 | $0.65 | $0.65 | 103,900 | — | — |
| 2025-06-04 | $0.67 | $0.67 | 190,500 | — | — |
| 2025-06-03 | $0.63 | $0.63 | 83,800 | — | — |
| 2025-06-02 | $0.62 | $0.62 | 60,400 | — | — |
| 2025-05-30 | $0.59 | $0.59 | 62,500 | — | — |
| 2025-05-29 | $0.63 | $0.63 | 59,800 | — | — |
| 2025-05-28 | $0.60 | $0.60 | 197,300 | — | — |
| 2025-05-27 | $0.58 | $0.58 | 85,000 | — | — |
| 2025-05-23 | $0.60 | $0.60 | 157,300 | — | — |
| 2025-05-22 | $0.63 | $0.63 | 63,000 | — | — |
| 2025-05-21 | $0.65 | $0.65 | 69,500 | — | — |
| 2025-05-20 | $0.70 | $0.70 | 96,800 | — | — |
| 2025-05-19 | $0.64 | $0.64 | 79,000 | — | — |
| 2025-05-16 | $0.65 | $0.65 | 39,100 | — | — |
| 2025-05-15 | $0.63 | $0.63 | 276,100 | — | — |
| 2025-05-14 | $0.69 | $0.69 | 1,042,600 | — | — |
| 2025-05-13 | $0.65 | $0.65 | 30,600 | — | — |
| 2025-05-12 | $0.67 | $0.67 | 66,300 | — | — |
| 2025-05-09 | $0.60 | $0.60 | 35,200 | — | — |
| 2025-05-08 | $0.60 | $0.60 | 62,200 | — | — |
| 2025-05-07 | $0.61 | $0.61 | 77,500 | — | — |
| 2025-05-06 | $0.63 | $0.63 | 185,000 | — | — |
| 2025-05-05 | $0.68 | $0.68 | 38,500 | — | — |
| 2025-05-02 | $0.68 | $0.68 | 271,500 | — | — |
| 2025-05-01 | $0.63 | $0.63 | 76,700 | — | — |
| 2025-04-30 | $0.62 | $0.62 | 95,300 | — | — |
| 2025-04-29 | $0.62 | $0.62 | 162,400 | — | — |
| 2025-04-28 | $0.58 | $0.58 | 56,100 | — | — |
| 2025-04-25 | $0.59 | $0.59 | 293,700 | — | — |
| 2025-04-24 | $0.70 | $0.70 | 1,170,800 | — | — |
| 2025-04-23 | $0.74 | $0.74 | 2,562,000 | — | — |
| 2025-04-22 | $0.63 | $0.63 | 315,600 | — | — |
| 2025-04-21 | $0.58 | $0.58 | 204,500 | — | — |
| 2025-04-17 | $0.56 | $0.56 | 212,800 | — | — |
| 2025-04-16 | $0.50 | $0.50 | 722,200 | — | — |
| 2025-04-15 | $0.63 | $0.63 | 377,700 | — | — |
| 2025-04-14 | $0.81 | $0.81 | 176,100 | — | — |
| 2025-04-11 | $0.78 | $0.78 | 198,900 | — | — |
| 2025-04-10 | $0.79 | $0.79 | 81,400 | — | — |
| 2025-04-09 | $0.82 | $0.82 | 370,000 | — | — |
| 2025-04-08 | $0.82 | $0.82 | 181,200 | — | — |
| 2025-04-07 | $0.92 | $0.92 | 68,800 | — | — |
| 2025-04-04 | $0.89 | $0.89 | 142,800 | — | — |
| 2025-04-03 | $0.92 | $0.92 | 121,300 | — | — |
| 2025-04-02 | $0.97 | $0.97 | 289,000 | — | — |
| 2025-04-01 | $0.96 | $0.96 | 358,900 | — | — |
| 2025-03-31 | $1.03 | $1.03 | 1,282,600 | — | — |
| 2025-03-28 | $0.86 | $0.86 | 631,300 | — | — |
| 2025-03-27 | $0.90 | $0.90 | 591,200 | — | — |
| 2025-03-26 | $1.00 | $1.00 | 1,595,500 | — | — |
| 2025-03-25 | $1.13 | $1.13 | 14,580,200 | — | — |
| 2025-03-24 | $1.14 | $1.14 | 1,381,200 | — | — |
| 2025-03-21 | $0.93 | $0.93 | 487,600 | — | — |
| 2025-03-20 | $1.07 | $1.07 | 845,100 | — | — |
| 2025-03-19 | $0.91 | $0.91 | 429,000 | — | — |
| 2025-03-18 | $0.82 | $0.82 | 435,300 | — | — |
| 2025-03-17 | $0.79 | $0.79 | 149,700 | — | — |
| 2025-03-14 | $0.80 | $0.80 | 154,800 | — | — |
| 2025-03-13 | $0.83 | $0.83 | 146,500 | — | — |
| 2025-03-12 | $0.85 | $0.85 | 167,400 | — | — |
| 2025-03-11 | $0.87 | $0.87 | 205,500 | — | — |
| 2025-03-10 | $0.80 | $0.80 | 195,700 | — | — |
| 2025-03-07 | $0.84 | $0.84 | 361,700 | — | — |
| 2025-03-06 | $0.85 | $0.85 | 1,451,800 | — | — |
| 2025-03-05 | $0.91 | $0.91 | 795,000 | — | — |
| 2025-03-04 | $0.78 | $0.78 | 354,200 | — | — |
| 2025-03-03 | $0.84 | $0.84 | 313,400 | — | — |
| 2025-02-28 | $0.93 | $0.93 | 474,200 | — | — |
| 2025-02-27 | $1.00 | $1.00 | 567,500 | — | — |
| 2025-02-26 | $0.97 | $0.97 | 869,600 | — | — |
| 2025-02-25 | $0.89 | $0.89 | 708,500 | — | — |
| 2025-02-24 | $0.94 | $0.94 | 368,700 | — | — |
| 2025-02-21 | $1.02 | $1.02 | 686,400 | — | — |
| 2025-02-20 | $1.16 | $1.16 | 332,100 | — | — |
| 2025-02-19 | $1.15 | $1.15 | 521,400 | — | — |
| 2025-02-18 | $1.22 | $1.22 | 990,300 | — | — |
| 2025-02-14 | $1.16 | $1.16 | 4,472,400 | — | — |
| 2025-02-13 | $1.13 | $1.13 | 394,400 | — | — |
| 2025-02-12 | $1.20 | $1.20 | 1,638,200 | — | — |
| 2025-02-11 | $1.12 | $1.12 | 1,688,900 | — | — |
| 2025-02-10 | $1.43 | $1.43 | 4,256,900 | — | — |
| 2025-02-07 | $1.75 | $1.75 | 2,863,100 | — | — |
| 2025-02-06 | $3.45 | $3.45 | 2,828,700 | — | — |