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
- 2021-09-29 to 2026-09-01
- 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 | $0.56 | $0.56 | 616,600 | — | — |
| 2025-12-30 | $0.58 | $0.58 | 620,000 | — | — |
| 2025-12-29 | $0.59 | $0.59 | 809,100 | — | — |
| 2025-12-26 | $0.65 | $0.65 | 314,700 | — | — |
| 2025-12-24 | $0.71 | $0.71 | 95,600 | — | — |
| 2025-12-23 | $0.69 | $0.69 | 576,400 | — | — |
| 2025-12-22 | $0.77 | $0.77 | 243,500 | — | — |
| 2025-12-19 | $0.80 | $0.80 | 172,900 | — | — |
| 2025-12-18 | $0.77 | $0.77 | 150,200 | — | — |
| 2025-12-17 | $0.76 | $0.76 | 363,300 | — | — |
| 2025-12-16 | $0.82 | $0.82 | 256,200 | — | — |
| 2025-12-15 | $0.82 | $0.82 | 361,500 | — | — |
| 2025-12-12 | $0.84 | $0.84 | 412,300 | — | — |
| 2025-12-11 | $0.86 | $0.86 | 152,200 | — | — |
| 2025-12-10 | $0.90 | $0.90 | 248,800 | — | — |
| 2025-12-09 | $0.91 | $0.91 | 341,400 | — | — |
| 2025-12-08 | $0.86 | $0.86 | 142,900 | — | — |
| 2025-12-05 | $0.88 | $0.88 | 374,000 | — | — |
| 2025-12-04 | $0.91 | $0.91 | 565,300 | — | — |
| 2025-12-03 | $0.90 | $0.90 | 839,500 | — | — |
| 2025-12-02 | $0.82 | $0.82 | 230,000 | — | — |
| 2025-12-01 | $0.87 | $0.87 | 937,600 | — | — |
| 2025-11-28 | $0.89 | $0.89 | 501,800 | — | — |
| 2025-11-26 | $0.77 | $0.77 | 399,000 | — | — |
| 2025-11-25 | $0.71 | $0.71 | 365,200 | — | — |
| 2025-11-24 | $0.64 | $0.64 | 288,900 | — | — |
| 2025-11-21 | $0.64 | $0.64 | 891,400 | — | — |
| 2025-11-20 | $0.67 | $0.67 | 601,000 | — | — |
| 2025-11-19 | $0.68 | $0.68 | 857,100 | — | — |
| 2025-11-18 | $0.76 | $0.76 | 421,000 | — | — |
| 2025-11-17 | $0.81 | $0.81 | 184,200 | — | — |
| 2025-11-14 | $0.83 | $0.83 | 389,800 | — | — |
| 2025-11-13 | $0.88 | $0.88 | 324,100 | — | — |
| 2025-11-12 | $0.89 | $0.89 | 153,900 | — | — |
| 2025-11-11 | $0.91 | $0.91 | 181,700 | — | — |
| 2025-11-10 | $0.87 | $0.87 | 246,700 | — | — |
| 2025-11-07 | $0.86 | $0.86 | 374,400 | — | — |
| 2025-11-06 | $0.85 | $0.85 | 318,800 | — | — |
| 2025-11-05 | $0.91 | $0.91 | 254,100 | — | — |
| 2025-11-04 | $0.85 | $0.85 | 978,800 | — | — |
| 2025-11-03 | $0.96 | $0.96 | 227,500 | — | — |
| 2025-10-31 | $0.99 | $0.99 | 804,500 | — | — |
| 2025-10-30 | $0.97 | $0.97 | 387,900 | — | — |
| 2025-10-29 | $1.01 | $1.01 | 313,700 | — | — |
| 2025-10-28 | $1.05 | $1.05 | 273,400 | — | — |
| 2025-10-27 | $1.07 | $1.07 | 442,900 | — | — |
| 2025-10-24 | $1.09 | $1.09 | 414,000 | — | — |
| 2025-10-23 | $1.03 | $1.03 | 176,600 | — | — |
| 2025-10-22 | $1.02 | $1.02 | 454,600 | — | — |
| 2025-10-21 | $1.06 | $1.06 | 435,900 | — | — |
| 2025-10-20 | $1.06 | $1.06 | 322,100 | — | — |
| 2025-10-17 | $1.05 | $1.05 | 545,300 | — | — |
| 2025-10-16 | $1.08 | $1.08 | 482,200 | — | — |
| 2025-10-15 | $1.14 | $1.14 | 380,200 | — | — |
| 2025-10-14 | $1.14 | $1.14 | 508,100 | — | — |
| 2025-10-13 | $1.11 | $1.11 | 546,700 | — | — |
| 2025-10-10 | $1.06 | $1.06 | 1,229,000 | — | — |
| 2025-10-09 | $1.16 | $1.16 | 340,800 | — | — |
| 2025-10-08 | $1.17 | $1.17 | 433,400 | — | — |
| 2025-10-07 | $1.17 | $1.17 | 597,900 | — | — |
| 2025-10-06 | $1.20 | $1.20 | 592,400 | — | — |
| 2025-10-03 | $1.18 | $1.18 | 706,000 | — | — |
| 2025-10-02 | $1.18 | $1.18 | 389,900 | — | — |
| 2025-10-01 | $1.13 | $1.13 | 388,100 | — | — |
| 2025-09-30 | $1.10 | $1.10 | 391,700 | — | — |
| 2025-09-29 | $1.13 | $1.13 | 538,400 | — | — |
| 2025-09-26 | $1.12 | $1.12 | 379,500 | — | — |
| 2025-09-25 | $1.13 | $1.13 | 494,500 | — | — |
| 2025-09-24 | $1.17 | $1.17 | 1,283,200 | — | — |
| 2025-09-23 | $1.29 | $1.29 | 3,875,200 | — | — |
| 2025-09-22 | $1.21 | $1.21 | 707,600 | — | — |
| 2025-09-19 | $1.20 | $1.20 | 1,094,800 | — | — |
| 2025-09-18 | $1.17 | $1.17 | 398,000 | — | — |
| 2025-09-17 | $1.13 | $1.13 | 300,900 | — | — |
| 2025-09-16 | $1.15 | $1.15 | 338,200 | — | — |
| 2025-09-15 | $1.15 | $1.15 | 336,000 | — | — |
| 2025-09-12 | $1.15 | $1.15 | 408,300 | — | — |
| 2025-09-11 | $1.14 | $1.14 | 540,300 | — | — |
| 2025-09-10 | $1.11 | $1.11 | 366,500 | — | — |
| 2025-09-09 | $1.10 | $1.10 | 259,400 | — | — |
| 2025-09-08 | $1.10 | $1.10 | 191,400 | — | — |
| 2025-09-05 | $1.09 | $1.09 | 226,500 | — | — |
| 2025-09-04 | $1.06 | $1.06 | 456,600 | — | — |
| 2025-09-03 | $1.09 | $1.09 | 265,900 | — | — |
| 2025-09-02 | $1.10 | $1.10 | 460,500 | — | — |
| 2025-08-29 | $1.11 | $1.11 | 1,057,600 | — | — |
| 2025-08-28 | $1.18 | $1.18 | 424,400 | — | — |
| 2025-08-27 | $1.19 | $1.19 | 1,682,500 | — | — |
| 2025-08-26 | $1.21 | $1.21 | 924,800 | — | — |
| 2025-08-25 | $1.18 | $1.18 | 958,400 | — | — |
| 2025-08-22 | $1.10 | $1.10 | 325,300 | — | — |
| 2025-08-21 | $1.02 | $1.02 | 439,900 | — | — |
| 2025-08-20 | $1.08 | $1.08 | 469,500 | — | — |
| 2025-08-19 | $1.12 | $1.12 | 275,500 | — | — |
| 2025-08-18 | $1.14 | $1.14 | 287,500 | — | — |
| 2025-08-15 | $1.15 | $1.15 | 354,000 | — | — |
| 2025-08-14 | $1.18 | $1.18 | 317,300 | — | — |
| 2025-08-13 | $1.21 | $1.21 | 1,056,100 | — | — |
| 2025-08-12 | $1.14 | $1.14 | 230,400 | — | — |
| 2025-08-11 | $1.14 | $1.14 | 255,500 | — | — |
| 2025-08-08 | $1.17 | $1.17 | 341,200 | — | — |
| 2025-08-07 | $1.15 | $1.15 | 211,500 | — | — |
| 2025-08-06 | $1.12 | $1.12 | 176,000 | — | — |
| 2025-08-05 | $1.14 | $1.14 | 233,700 | — | — |
| 2025-08-04 | $1.16 | $1.16 | 735,000 | — | — |
| 2025-08-01 | $1.11 | $1.11 | 367,900 | — | — |
| 2025-07-31 | $1.16 | $1.16 | 312,000 | — | — |
| 2025-07-30 | $1.15 | $1.15 | 388,600 | — | — |
| 2025-07-29 | $1.21 | $1.21 | 488,500 | — | — |
| 2025-07-28 | $1.29 | $1.29 | 474,100 | — | — |
| 2025-07-25 | $1.32 | $1.32 | 472,400 | — | — |
| 2025-07-24 | $1.37 | $1.37 | 515,800 | — | — |
| 2025-07-23 | $1.42 | $1.42 | 606,600 | — | — |
| 2025-07-22 | $1.37 | $1.37 | 416,100 | — | — |
| 2025-07-21 | $1.31 | $1.31 | 1,254,300 | — | — |
| 2025-07-18 | $1.41 | $1.41 | 1,639,000 | — | — |
| 2025-07-17 | $1.41 | $1.41 | 2,390,000 | — | — |
| 2025-07-16 | $1.22 | $1.22 | 301,500 | — | — |
| 2025-07-15 | $1.21 | $1.21 | 226,200 | — | — |
| 2025-07-14 | $1.20 | $1.20 | 554,800 | — | — |
| 2025-07-11 | $1.22 | $1.22 | 776,800 | — | — |
| 2025-07-10 | $1.19 | $1.19 | 346,100 | — | — |
| 2025-07-09 | $1.19 | $1.19 | 287,300 | — | — |
| 2025-07-08 | $1.18 | $1.18 | 1,135,200 | — | — |
| 2025-07-07 | $1.24 | $1.24 | 1,486,700 | — | — |
| 2025-07-03 | $1.19 | $1.19 | 302,800 | — | — |
| 2025-07-02 | $1.18 | $1.18 | 593,600 | — | — |
| 2025-07-01 | $1.12 | $1.12 | 225,700 | — | — |
| 2025-06-30 | $1.15 | $1.15 | 444,800 | — | — |
| 2025-06-27 | $1.15 | $1.15 | 469,900 | — | — |
| 2025-06-26 | $1.15 | $1.15 | 299,300 | — | — |
| 2025-06-25 | $1.17 | $1.17 | 327,100 | — | — |
| 2025-06-24 | $1.19 | $1.19 | 234,200 | — | — |
| 2025-06-23 | $1.13 | $1.13 | 363,800 | — | — |
| 2025-06-20 | $1.16 | $1.16 | 180,500 | — | — |
| 2025-06-18 | $1.20 | $1.20 | 693,200 | — | — |
| 2025-06-17 | $1.11 | $1.11 | 170,900 | — | — |
| 2025-06-16 | $1.09 | $1.09 | 226,400 | — | — |
| 2025-06-13 | $1.05 | $1.05 | 304,900 | — | — |
| 2025-06-12 | $1.10 | $1.10 | 237,000 | — | — |
| 2025-06-11 | $1.15 | $1.15 | 159,800 | — | — |
| 2025-06-10 | $1.17 | $1.17 | 225,300 | — | — |
| 2025-06-09 | $1.18 | $1.18 | 378,400 | — | — |
| 2025-06-06 | $1.17 | $1.17 | 223,300 | — | — |
| 2025-06-05 | $1.15 | $1.15 | 190,200 | — | — |
| 2025-06-04 | $1.17 | $1.17 | 369,500 | — | — |
| 2025-06-03 | $1.16 | $1.16 | 453,600 | — | — |
| 2025-06-02 | $1.09 | $1.09 | 301,300 | — | — |
| 2025-05-30 | $1.15 | $1.15 | 314,200 | — | — |
| 2025-05-29 | $1.21 | $1.21 | 471,800 | — | — |
| 2025-05-28 | $1.26 | $1.26 | 1,152,000 | — | — |
| 2025-05-27 | $1.18 | $1.18 | 732,000 | — | — |
| 2025-05-23 | $1.14 | $1.14 | 170,800 | — | — |
| 2025-05-22 | $1.18 | $1.18 | 216,500 | — | — |
| 2025-05-21 | $1.15 | $1.15 | 589,200 | — | — |
| 2025-05-20 | $1.14 | $1.14 | 362,600 | — | — |
| 2025-05-19 | $1.11 | $1.11 | 176,100 | — | — |
| 2025-05-16 | $1.12 | $1.12 | 180,800 | — | — |
| 2025-05-15 | $1.06 | $1.06 | 144,000 | — | — |
| 2025-05-14 | $1.08 | $1.08 | 688,100 | — | — |
| 2025-05-13 | $1.10 | $1.10 | 292,400 | — | — |
| 2025-05-12 | $1.10 | $1.10 | 564,100 | — | — |
| 2025-05-09 | $1.07 | $1.07 | 319,700 | — | — |
| 2025-05-08 | $1.04 | $1.04 | 151,800 | — | — |
| 2025-05-07 | $1.01 | $1.01 | 196,500 | — | — |
| 2025-05-06 | $1.04 | $1.04 | 144,900 | — | — |
| 2025-05-05 | $1.01 | $1.01 | 105,500 | — | — |
| 2025-05-02 | $1.02 | $1.02 | 371,700 | — | — |
| 2025-05-01 | $1.06 | $1.06 | 161,200 | — | — |
| 2025-04-30 | $1.06 | $1.06 | 113,800 | — | — |
| 2025-04-29 | $1.08 | $1.08 | 99,200 | — | — |
| 2025-04-28 | $1.07 | $1.07 | 469,700 | — | — |
| 2025-04-25 | $1.15 | $1.15 | 502,900 | — | — |
| 2025-04-24 | $1.08 | $1.08 | 391,200 | — | — |
| 2025-04-23 | $1.02 | $1.02 | 160,800 | — | — |
| 2025-04-22 | $1.01 | $1.01 | 174,500 | — | — |
| 2025-04-21 | $0.97 | $0.97 | 139,300 | — | — |
| 2025-04-17 | $1.01 | $1.01 | 79,000 | — | — |
| 2025-04-16 | $0.99 | $0.99 | 166,500 | — | — |
| 2025-04-15 | $1.05 | $1.05 | 374,300 | — | — |
| 2025-04-14 | $0.94 | $0.94 | 225,700 | — | — |
| 2025-04-11 | $0.90 | $0.90 | 211,000 | — | — |
| 2025-04-10 | $0.90 | $0.90 | 78,000 | — | — |
| 2025-04-09 | $0.92 | $0.92 | 535,900 | — | — |
| 2025-04-08 | $0.84 | $0.84 | 305,100 | — | — |
| 2025-04-07 | $0.85 | $0.85 | 304,200 | — | — |
| 2025-04-04 | $0.90 | $0.90 | 397,900 | — | — |
| 2025-04-03 | $0.92 | $0.92 | 482,200 | — | — |
| 2025-04-02 | $1.03 | $1.03 | 99,000 | — | — |
| 2025-04-01 | $0.99 | $0.99 | 380,400 | — | — |
| 2025-03-31 | $0.99 | $0.99 | 599,200 | — | — |
| 2025-03-28 | $1.03 | $1.03 | 500,900 | — | — |
| 2025-03-27 | $1.07 | $1.07 | 185,500 | — | — |
| 2025-03-26 | $1.08 | $1.08 | 377,200 | — | — |
| 2025-03-25 | $1.19 | $1.19 | 810,300 | — | — |
| 2025-03-24 | $1.18 | $1.18 | 327,300 | — | — |
| 2025-03-21 | $1.13 | $1.13 | 151,900 | — | — |
| 2025-03-20 | $1.13 | $1.13 | 305,100 | — | — |
| 2025-03-19 | $1.11 | $1.11 | 95,000 | — | — |
| 2025-03-18 | $1.07 | $1.07 | 117,500 | — | — |
| 2025-03-17 | $1.13 | $1.13 | 381,200 | — | — |
| 2025-03-14 | $1.06 | $1.06 | 339,700 | — | — |
| 2025-03-13 | $1.00 | $1.00 | 357,700 | — | — |
| 2025-03-12 | $1.04 | $1.04 | 286,600 | — | — |
| 2025-03-11 | $1.03 | $1.03 | 241,900 | — | — |
| 2025-03-10 | $1.01 | $1.01 | 693,500 | — | — |
| 2025-03-07 | $1.12 | $1.12 | 337,400 | — | — |
| 2025-03-06 | $1.08 | $1.08 | 217,700 | — | — |
| 2025-03-05 | $1.13 | $1.13 | 292,900 | — | — |
| 2025-03-04 | $1.07 | $1.07 | 631,800 | — | — |
| 2025-03-03 | $1.05 | $1.05 | 771,500 | — | — |
| 2025-02-28 | $1.15 | $1.15 | 457,600 | — | — |
| 2025-02-27 | $1.15 | $1.15 | 514,100 | — | — |
| 2025-02-26 | $1.21 | $1.21 | 591,400 | — | — |
| 2025-02-25 | $1.16 | $1.16 | 882,800 | — | — |
| 2025-02-24 | $1.21 | $1.21 | 1,232,000 | — | — |
| 2025-02-21 | $1.25 | $1.25 | 964,900 | — | — |
| 2025-02-20 | $1.30 | $1.30 | 1,212,400 | — | — |
| 2025-02-19 | $1.37 | $1.37 | 1,251,500 | — | — |
| 2025-02-18 | $1.44 | $1.44 | 1,539,800 | — | — |
| 2025-02-14 | $1.56 | $1.56 | 895,600 | — | — |
| 2025-02-13 | $1.62 | $1.62 | 800,600 | — | — |
| 2025-02-12 | $1.60 | $1.60 | 792,500 | — | — |
| 2025-02-11 | $1.59 | $1.59 | 1,504,500 | — | — |
| 2025-02-10 | $1.71 | $1.71 | 2,923,800 | — | — |
| 2025-02-07 | $1.50 | $1.50 | 1,299,400 | — | — |
| 2025-02-06 | $1.56 | $1.56 | 931,700 | — | — |
| 2025-02-05 | $1.57 | $1.57 | 1,431,300 | — | — |
| 2025-02-04 | $1.49 | $1.49 | 1,016,900 | — | — |
| 2025-02-03 | $1.45 | $1.45 | 1,100,700 | — | — |
| 2025-01-31 | $1.57 | $1.57 | 1,064,600 | — | — |
| 2025-01-30 | $1.52 | $1.52 | 818,100 | — | — |
| 2025-01-29 | $1.49 | $1.49 | 847,000 | — | — |
| 2025-01-28 | $1.60 | $1.60 | 1,293,200 | — | — |
| 2025-01-27 | $1.62 | $1.62 | 1,593,600 | — | — |
| 2025-01-24 | $1.84 | $1.84 | 1,468,900 | — | — |
| 2025-01-23 | $1.88 | $1.88 | 2,446,900 | — | — |
| 2025-01-22 | $2.04 | $2.04 | 4,176,600 | — | — |
| 2025-01-21 | $1.89 | $1.89 | 3,442,800 | — | — |
| 2025-01-17 | $2.02 | $2.02 | 2,855,800 | — | — |
| 2025-01-16 | $1.92 | $1.92 | 2,619,600 | — | — |
| 2025-01-15 | $1.91 | $1.91 | 4,289,900 | — | — |
| 2025-01-14 | $2.01 | $2.01 | 9,147,800 | — | — |
| 2025-01-13 | $1.77 | $1.77 | 4,179,500 | — | — |
| 2025-01-10 | $2.30 | $2.30 | 3,357,400 | — | — |
| 2025-01-08 | $2.13 | $2.13 | 4,380,800 | — | — |
| 2025-01-07 | $2.89 | $2.89 | 7,788,500 | — | — |
| 2025-01-06 | $2.99 | $2.99 | 71,807,100 | — | — |
| 2025-01-03 | $1.93 | $1.93 | 6,772,700 | — | — |
| 2025-01-02 | $1.43 | $1.43 | 1,149,200 | — | — |