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
- 2021-01-08 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 | $1.10 | $1.10 | 42,400 | — | — |
| 2025-12-30 | $1.03 | $1.03 | 25,600 | — | — |
| 2025-12-29 | $1.06 | $1.06 | 41,700 | — | — |
| 2025-12-26 | $1.05 | $1.05 | 13,100 | — | — |
| 2025-12-24 | $1.08 | $1.08 | 7,800 | — | — |
| 2025-12-23 | $1.07 | $1.07 | 30,200 | — | — |
| 2025-12-22 | $1.04 | $1.04 | 35,200 | — | — |
| 2025-12-19 | $1.04 | $1.04 | 42,400 | — | — |
| 2025-12-18 | $1.04 | $1.04 | 26,800 | — | — |
| 2025-12-17 | $1.03 | $1.03 | 19,300 | — | — |
| 2025-12-16 | $1.06 | $1.06 | 27,700 | — | — |
| 2025-12-15 | $1.02 | $1.02 | 23,800 | — | — |
| 2025-12-12 | $1.00 | $1.00 | 45,500 | — | — |
| 2025-12-11 | $1.06 | $1.06 | 78,500 | — | — |
| 2025-12-10 | $1.04 | $1.04 | 28,100 | — | — |
| 2025-12-09 | $1.05 | $1.05 | 53,800 | — | — |
| 2025-12-08 | $1.11 | $1.11 | 18,200 | — | — |
| 2025-12-05 | $1.12 | $1.12 | 24,800 | — | — |
| 2025-12-04 | $1.10 | $1.10 | 3,200 | — | — |
| 2025-12-03 | $1.12 | $1.12 | 22,500 | — | — |
| 2025-12-02 | $1.12 | $1.12 | 30,200 | — | — |
| 2025-12-01 | $1.07 | $1.07 | 7,700 | — | — |
| 2025-11-28 | $1.11 | $1.11 | 21,800 | — | — |
| 2025-11-26 | $1.09 | $1.09 | 20,900 | — | — |
| 2025-11-25 | $1.09 | $1.09 | 8,400 | — | — |
| 2025-11-24 | $1.11 | $1.11 | 12,300 | — | — |
| 2025-11-21 | $1.09 | $1.09 | 10,400 | — | — |
| 2025-11-20 | $1.10 | $1.10 | 19,700 | — | — |
| 2025-11-19 | $1.08 | $1.08 | 11,600 | — | — |
| 2025-11-18 | $1.12 | $1.12 | 58,300 | — | — |
| 2025-11-17 | $1.08 | $1.08 | 19,200 | — | — |
| 2025-11-14 | $1.11 | $1.11 | 47,800 | — | — |
| 2025-11-13 | $1.09 | $1.09 | 97,500 | — | — |
| 2025-11-12 | $1.11 | $1.11 | 58,000 | — | — |
| 2025-11-11 | $1.09 | $1.09 | 33,600 | — | — |
| 2025-11-10 | $1.12 | $1.12 | 17,300 | — | — |
| 2025-11-07 | $1.10 | $1.10 | 120,800 | — | — |
| 2025-11-06 | $0.97 | $0.97 | 37,200 | — | — |
| 2025-11-05 | $1.06 | $1.06 | 7,500 | — | — |
| 2025-11-04 | $1.08 | $1.08 | 22,800 | — | — |
| 2025-11-03 | $1.12 | $1.12 | 42,000 | — | — |
| 2025-10-31 | $1.15 | $1.15 | 35,600 | — | — |
| 2025-10-30 | $1.15 | $1.15 | 87,800 | — | — |
| 2025-10-29 | $1.14 | $1.14 | 8,800 | — | — |
| 2025-10-28 | $1.19 | $1.19 | 57,700 | — | — |
| 2025-10-27 | $1.17 | $1.17 | 101,500 | — | — |
| 2025-10-24 | $1.08 | $1.08 | 44,200 | — | — |
| 2025-10-23 | $1.07 | $1.07 | 21,500 | — | — |
| 2025-10-22 | $1.06 | $1.06 | 49,500 | — | — |
| 2025-10-21 | $1.17 | $1.17 | 167,300 | — | — |
| 2025-10-20 | $1.13 | $1.13 | 1,161,100 | — | — |
| 2025-10-17 | $1.11 | $1.11 | 52,300 | — | — |
| 2025-10-16 | $1.12 | $1.12 | 55,200 | — | — |
| 2025-10-15 | $1.13 | $1.13 | 200,700 | — | — |
| 2025-10-14 | $1.07 | $1.07 | 66,100 | — | — |
| 2025-10-13 | $1.08 | $1.08 | 13,100 | — | — |
| 2025-10-10 | $1.08 | $1.08 | 15,700 | — | — |
| 2025-10-09 | $1.08 | $1.08 | 13,700 | — | — |
| 2025-10-08 | $1.05 | $1.05 | 119,800 | — | — |
| 2025-10-07 | $1.06 | $1.06 | 8,700 | — | — |
| 2025-10-06 | $1.06 | $1.06 | 19,400 | — | — |
| 2025-10-03 | $1.06 | $1.06 | 80,500 | — | — |
| 2025-10-02 | $1.06 | $1.06 | 56,300 | — | — |
| 2025-10-01 | $1.06 | $1.06 | 43,000 | — | — |
| 2025-09-30 | $1.06 | $1.06 | 33,200 | — | — |
| 2025-09-29 | $1.09 | $1.09 | 20,300 | — | — |
| 2025-09-26 | $1.06 | $1.06 | 11,200 | — | — |
| 2025-09-25 | $1.01 | $1.01 | 8,100 | — | — |
| 2025-09-24 | $1.04 | $1.04 | 20,900 | — | — |
| 2025-09-23 | $1.07 | $1.07 | 11,400 | — | — |
| 2025-09-22 | $1.08 | $1.08 | 16,300 | — | — |
| 2025-09-19 | $1.05 | $1.05 | 19,300 | — | — |
| 2025-09-18 | $1.07 | $1.07 | 28,300 | — | — |
| 2025-09-17 | $1.05 | $1.05 | 16,500 | — | — |
| 2025-09-16 | $1.07 | $1.07 | 5,200 | — | — |
| 2025-09-15 | $1.10 | $1.10 | 20,800 | — | — |
| 2025-09-12 | $1.09 | $1.09 | 5,500 | — | — |
| 2025-09-11 | $1.07 | $1.07 | 8,600 | — | — |
| 2025-09-10 | $1.03 | $1.03 | 34,900 | — | — |
| 2025-09-09 | $1.08 | $1.08 | 11,300 | — | — |
| 2025-09-08 | $1.07 | $1.07 | 13,500 | — | — |
| 2025-09-05 | $1.03 | $1.03 | 9,700 | — | — |
| 2025-09-04 | $1.04 | $1.04 | 9,200 | — | — |
| 2025-09-03 | $1.06 | $1.06 | 7,700 | — | — |
| 2025-09-02 | $1.09 | $1.09 | 32,900 | — | — |
| 2025-08-29 | $1.11 | $1.11 | 118,000 | — | — |
| 2025-08-28 | $1.06 | $1.06 | 16,900 | — | — |
| 2025-08-27 | $1.02 | $1.02 | 32,800 | — | — |
| 2025-08-26 | $1.04 | $1.04 | 26,400 | — | — |
| 2025-08-25 | $1.08 | $1.08 | 14,100 | — | — |
| 2025-08-22 | $1.09 | $1.09 | 14,700 | — | — |
| 2025-08-21 | $1.06 | $1.06 | 25,400 | — | — |
| 2025-08-20 | $1.07 | $1.07 | 9,600 | — | — |
| 2025-08-19 | $1.07 | $1.07 | 12,200 | — | — |
| 2025-08-18 | $1.07 | $1.07 | 15,300 | — | — |
| 2025-08-15 | $1.07 | $1.07 | 32,300 | — | — |
| 2025-08-14 | $1.06 | $1.06 | 42,300 | — | — |
| 2025-08-13 | $1.05 | $1.05 | 83,100 | — | — |
| 2025-08-12 | $1.05 | $1.05 | 12,300 | — | — |
| 2025-08-11 | $1.02 | $1.02 | 38,500 | — | — |
| 2025-08-08 | $1.05 | $1.05 | 161,400 | — | — |
| 2025-08-07 | $1.05 | $1.05 | 91,400 | — | — |
| 2025-08-06 | $1.04 | $1.04 | 46,400 | — | — |
| 2025-08-05 | $1.04 | $1.04 | 44,000 | — | — |
| 2025-08-04 | $1.08 | $1.08 | 123,000 | — | — |
| 2025-08-01 | $1.06 | $1.06 | 209,900 | — | — |
| 2025-07-31 | $1.11 | $1.11 | 937,000 | — | — |
| 2025-07-30 | $1.00 | $1.00 | 2,047,800 | — | — |
| 2025-07-29 | $0.90 | $0.90 | 33,100 | — | — |
| 2025-07-28 | $0.96 | $0.96 | 23,700 | — | — |
| 2025-07-25 | $0.96 | $0.96 | 66,400 | — | — |
| 2025-07-24 | $1.00 | $1.00 | 122,000 | — | — |
| 2025-07-23 | $1.04 | $1.04 | 53,000 | — | — |
| 2025-07-22 | $1.03 | $1.03 | 92,200 | — | — |
| 2025-07-21 | $1.08 | $1.08 | 145,700 | — | — |
| 2025-07-18 | $1.02 | $1.02 | 90,700 | — | — |
| 2025-07-17 | $0.99 | $0.99 | 229,800 | — | — |
| 2025-07-16 | $1.10 | $1.10 | 21,600 | — | — |
| 2025-07-15 | $1.14 | $1.14 | 19,300 | — | — |
| 2025-07-14 | $1.21 | $1.21 | 30,100 | — | — |
| 2025-07-11 | $1.22 | $1.22 | 7,600 | — | — |
| 2025-07-10 | $1.17 | $1.17 | 12,300 | — | — |
| 2025-07-09 | $1.09 | $1.09 | 32,300 | — | — |
| 2025-07-08 | $1.18 | $1.18 | 34,600 | — | — |
| 2025-07-07 | $1.26 | $1.26 | 26,700 | — | — |
| 2025-07-03 | $1.36 | $1.36 | 14,100 | — | — |
| 2025-07-02 | $1.39 | $1.39 | 29,200 | — | — |
| 2025-07-01 | $1.50 | $1.50 | 58,800 | — | — |
| 2025-06-30 | $1.50 | $1.50 | 48,900 | — | — |
| 2025-06-27 | $1.53 | $1.53 | 79,800 | — | — |
| 2025-06-26 | $1.46 | $1.46 | 15,400 | — | — |
| 2025-06-25 | $1.35 | $1.35 | 18,000 | — | — |
| 2025-06-24 | $1.38 | $1.38 | 58,500 | — | — |
| 2025-06-23 | $1.49 | $1.49 | 38,000 | — | — |
| 2025-06-20 | $1.49 | $1.49 | 583,300 | — | — |
| 2025-06-18 | $1.23 | $1.23 | 54,600 | — | — |
| 2025-06-17 | $1.32 | $1.32 | 48,700 | — | — |
| 2025-06-16 | $1.43 | $1.43 | 14,500 | — | — |
| 2025-06-13 | $1.40 | $1.40 | 26,800 | — | — |
| 2025-06-12 | $1.51 | $1.51 | 74,000 | — | — |
| 2025-06-11 | $1.61 | $1.61 | 30,000 | — | — |
| 2025-06-10 | $1.59 | $1.59 | 20,200 | — | — |
| 2025-06-09 | $1.60 | $1.60 | 43,900 | — | — |
| 2025-06-06 | $1.68 | $1.68 | 81,900 | — | — |
| 2025-06-05 | $1.69 | $1.69 | 573,600 | — | — |
| 2025-06-04 | $1.68 | $1.68 | 68,800 | — | — |
| 2025-06-03 | $1.68 | $1.68 | 21,700 | — | — |
| 2025-06-02 | $1.69 | $1.69 | 22,600 | — | — |
| 2025-05-30 | $1.75 | $1.75 | 22,000 | — | — |
| 2025-05-29 | $1.74 | $1.74 | 17,200 | — | — |
| 2025-05-28 | $1.72 | $1.72 | 36,900 | — | — |
| 2025-05-27 | $1.79 | $1.79 | 19,700 | — | — |
| 2025-05-23 | $1.81 | $1.81 | 38,200 | — | — |
| 2025-05-22 | $1.80 | $1.80 | 32,300 | — | — |
| 2025-05-21 | $1.83 | $1.83 | 54,700 | — | — |
| 2025-05-20 | $1.90 | $1.90 | 139,800 | — | — |
| 2025-05-19 | $1.86 | $1.86 | 66,000 | — | — |
| 2025-05-16 | $1.81 | $1.81 | 35,800 | — | — |
| 2025-05-15 | $1.79 | $1.79 | 20,300 | — | — |
| 2025-05-14 | $1.78 | $1.78 | 27,600 | — | — |
| 2025-05-13 | $1.89 | $1.89 | 71,300 | — | — |
| 2025-05-12 | $1.73 | $1.73 | 16,300 | — | — |
| 2025-05-09 | $1.73 | $1.73 | 7,200 | — | — |
| 2025-05-08 | $1.77 | $1.77 | 6,600 | — | — |
| 2025-05-07 | $1.73 | $1.73 | 8,900 | — | — |
| 2025-05-06 | $1.73 | $1.73 | 38,600 | — | — |
| 2025-05-05 | $1.68 | $1.68 | 23,200 | — | — |
| 2025-05-02 | $1.71 | $1.71 | 8,900 | — | — |
| 2025-05-01 | $1.72 | $1.72 | 6,000 | — | — |
| 2025-04-30 | $1.72 | $1.72 | 11,900 | — | — |
| 2025-04-29 | $1.70 | $1.70 | 25,500 | — | — |
| 2025-04-28 | $1.79 | $1.79 | 39,700 | — | — |
| 2025-04-25 | $1.75 | $1.75 | 34,300 | — | — |
| 2025-04-24 | $1.85 | $1.85 | 61,900 | — | — |
| 2025-04-23 | $1.75 | $1.75 | 7,100 | — | — |
| 2025-04-22 | $1.74 | $1.74 | 23,400 | — | — |
| 2025-04-21 | $1.71 | $1.71 | 23,300 | — | — |
| 2025-04-17 | $1.82 | $1.82 | 10,400 | — | — |
| 2025-04-16 | $1.70 | $1.70 | 31,000 | — | — |
| 2025-04-15 | $1.80 | $1.80 | 64,300 | — | — |
| 2025-04-14 | $1.83 | $1.83 | 19,300 | — | — |
| 2025-04-11 | $1.90 | $1.90 | 15,100 | — | — |
| 2025-04-10 | $1.83 | $1.83 | 29,000 | — | — |
| 2025-04-09 | $1.94 | $1.94 | 80,500 | — | — |
| 2025-04-08 | $1.81 | $1.81 | 34,700 | — | — |
| 2025-04-07 | $1.81 | $1.81 | 45,900 | — | — |
| 2025-04-04 | $1.86 | $1.86 | 67,500 | — | — |
| 2025-04-03 | $1.86 | $1.86 | 38,800 | — | — |
| 2025-04-02 | $1.89 | $1.89 | 108,900 | — | — |
| 2025-04-01 | $1.91 | $1.91 | 74,900 | — | — |
| 2025-03-31 | $2.00 | $2.00 | 80,800 | — | — |
| 2025-03-28 | $2.17 | $2.17 | 197,900 | — | — |
| 2025-03-27 | $2.10 | $2.10 | 98,900 | — | — |
| 2025-03-26 | $2.10 | $2.10 | 108,900 | — | — |
| 2025-03-25 | $2.00 | $2.00 | 210,900 | — | — |
| 2025-03-24 | $2.03 | $2.03 | 35,300 | — | — |
| 2025-03-21 | $1.88 | $1.88 | 155,800 | — | — |
| 2025-03-20 | $1.81 | $1.81 | 61,700 | — | — |
| 2025-03-19 | $1.95 | $1.95 | 107,700 | — | — |
| 2025-03-18 | $1.93 | $1.93 | 171,500 | — | — |
| 2025-03-17 | $1.97 | $1.97 | 262,400 | — | — |
| 2025-03-14 | $1.80 | $1.80 | 50,000 | — | — |
| 2025-03-13 | $1.63 | $1.63 | 68,300 | — | — |
| 2025-03-12 | $1.75 | $1.75 | 133,100 | — | — |
| 2025-03-11 | $1.84 | $1.84 | 87,600 | — | — |
| 2025-03-10 | $1.87 | $1.87 | 114,700 | — | — |
| 2025-03-07 | $2.05 | $2.05 | 218,400 | — | — |
| 2025-03-06 | $2.04 | $2.04 | 133,900 | — | — |
| 2025-03-05 | $1.96 | $1.96 | 190,500 | — | — |
| 2025-03-04 | $1.73 | $1.73 | 186,100 | — | — |
| 2025-03-03 | $1.76 | $1.76 | 219,400 | — | — |
| 2025-02-28 | $1.71 | $1.71 | 91,300 | — | — |
| 2025-02-27 | $1.52 | $1.52 | 52,000 | — | — |
| 2025-02-26 | $1.48 | $1.48 | 28,900 | — | — |
| 2025-02-25 | $1.45 | $1.45 | 27,300 | — | — |
| 2025-02-24 | $1.41 | $1.41 | 84,800 | — | — |
| 2025-02-21 | $1.38 | $1.38 | 112,000 | — | — |
| 2025-02-20 | $1.49 | $1.49 | 192,700 | — | — |
| 2025-02-19 | $1.37 | $1.37 | 75,800 | — | — |
| 2025-02-18 | $1.43 | $1.43 | 111,200 | — | — |
| 2025-02-14 | $1.45 | $1.45 | 186,000 | — | — |
| 2025-02-13 | $1.49 | $1.49 | 212,000 | — | — |
| 2025-02-12 | $1.29 | $1.29 | 154,100 | — | — |
| 2025-02-11 | $1.19 | $1.19 | 57,600 | — | — |
| 2025-02-10 | $1.10 | $1.10 | 58,700 | — | — |
| 2025-02-07 | $1.13 | $1.13 | 97,800 | — | — |
| 2025-02-06 | $1.12 | $1.12 | 23,000 | — | — |
| 2025-02-05 | $1.10 | $1.10 | 208,700 | — | — |
| 2025-02-04 | $1.07 | $1.07 | 104,700 | — | — |
| 2025-02-03 | $0.92 | $0.92 | 43,800 | — | — |
| 2025-01-31 | $0.90 | $0.90 | 234,000 | — | — |
| 2025-01-30 | $0.94 | $0.94 | 72,700 | — | — |
| 2025-01-29 | $0.91 | $0.91 | 58,500 | — | — |
| 2025-01-28 | $0.93 | $0.93 | 45,900 | — | — |
| 2025-01-27 | $0.93 | $0.93 | 55,700 | — | — |
| 2025-01-24 | $0.97 | $0.97 | 132,500 | — | — |
| 2025-01-23 | $1.00 | $1.00 | 47,200 | — | — |
| 2025-01-22 | $1.00 | $1.00 | 244,900 | — | — |
| 2025-01-21 | $1.03 | $1.03 | 77,800 | — | — |
| 2025-01-17 | $1.03 | $1.03 | 84,500 | — | — |
| 2025-01-16 | $1.01 | $1.01 | 245,700 | — | — |
| 2025-01-15 | $1.04 | $1.04 | 597,600 | — | — |
| 2025-01-14 | $1.45 | $1.45 | 39,900 | — | — |
| 2025-01-13 | $1.33 | $1.33 | 36,400 | — | — |
| 2025-01-10 | $1.30 | $1.30 | 84,800 | — | — |
| 2025-01-08 | $1.20 | $1.20 | 38,300 | — | — |
| 2025-01-07 | $1.18 | $1.18 | 50,800 | — | — |
| 2025-01-06 | $1.00 | $1.00 | 26,400 | — | — |
| 2025-01-03 | $1.02 | $1.02 | 20,100 | — | — |
| 2025-01-02 | $1.05 | $1.05 | 74,800 | — | — |