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
- 2025-01-15 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 | $0.82 | $0.82 | 9,400 | — | — |
| 2025-12-30 | $0.82 | $0.82 | 36,400 | — | — |
| 2025-12-29 | $0.80 | $0.80 | 21,200 | — | — |
| 2025-12-26 | $0.80 | $0.80 | 42,200 | — | — |
| 2025-12-24 | $0.75 | $0.75 | 26,300 | — | — |
| 2025-12-23 | $0.76 | $0.76 | 193,600 | — | — |
| 2025-12-22 | $0.71 | $0.71 | 18,400 | — | — |
| 2025-12-19 | $0.70 | $0.70 | 10,500 | — | — |
| 2025-12-18 | $0.70 | $0.70 | 9,600 | — | — |
| 2025-12-17 | $0.71 | $0.71 | 95,500 | — | — |
| 2025-12-16 | $0.73 | $0.73 | 20,800 | — | — |
| 2025-12-15 | $0.75 | $0.75 | 47,100 | — | — |
| 2025-12-12 | $0.75 | $0.75 | 182,900 | — | — |
| 2025-12-11 | $0.80 | $0.80 | 1,856,000 | — | — |
| 2025-12-10 | $0.80 | $0.80 | 47,400 | — | — |
| 2025-12-09 | $0.80 | $0.79 | 37,500 | — | — |
| 2025-12-08 | $0.79 | $0.79 | 41,500 | — | — |
| 2025-12-05 | $0.78 | $0.78 | 51,500 | — | — |
| 2025-12-04 | $0.81 | $0.81 | 48,000 | — | — |
| 2025-12-03 | $0.80 | $0.80 | 38,400 | — | — |
| 2025-12-02 | $0.78 | $0.78 | 204,500 | — | — |
| 2025-12-01 | $0.91 | $0.91 | 77,700 | — | — |
| 2025-11-28 | $0.99 | $0.99 | 70,400 | — | — |
| 2025-11-26 | $0.96 | $0.96 | 98,800 | — | — |
| 2025-11-25 | $1.01 | $1.01 | 35,000 | — | — |
| 2025-11-24 | $1.04 | $1.04 | 188,700 | — | — |
| 2025-11-21 | $0.98 | $0.98 | 197,000 | — | — |
| 2025-11-20 | $1.02 | $1.02 | 1,249,400 | — | — |
| 2025-11-19 | $1.19 | $1.19 | 27,100 | — | — |
| 2025-11-18 | $1.20 | $1.20 | 21,500 | — | — |
| 2025-11-17 | $1.18 | $1.18 | 36,700 | — | — |
| 2025-11-14 | $1.18 | $1.18 | 43,600 | — | — |
| 2025-11-13 | $1.18 | $1.18 | 121,400 | — | — |
| 2025-11-12 | $1.22 | $1.22 | 130,600 | — | — |
| 2025-11-11 | $1.23 | $1.23 | 78,300 | — | — |
| 2025-11-10 | $1.20 | $1.20 | 15,700 | — | — |
| 2025-11-07 | $1.21 | $1.21 | 31,500 | — | — |
| 2025-11-06 | $1.20 | $1.20 | 28,100 | — | — |
| 2025-11-05 | $1.22 | $1.22 | 33,500 | — | — |
| 2025-11-04 | $1.20 | $1.20 | 76,200 | — | — |
| 2025-11-03 | $1.26 | $1.26 | 235,700 | — | — |
| 2025-10-31 | $1.27 | $1.27 | 137,300 | — | — |
| 2025-10-30 | $1.26 | $1.26 | 406,700 | — | — |
| 2025-10-29 | $1.35 | $1.35 | 97,700 | — | — |
| 2025-10-28 | $1.44 | $1.44 | 154,900 | — | — |
| 2025-10-27 | $1.35 | $1.35 | 57,900 | — | — |
| 2025-10-24 | $1.40 | $1.40 | 261,800 | — | — |
| 2025-10-23 | $1.71 | $1.71 | 1,738,900 | — | — |
| 2025-10-22 | $1.16 | $1.16 | 72,100 | — | — |
| 2025-10-21 | $1.18 | $1.18 | 47,600 | — | — |
| 2025-10-20 | $1.20 | $1.20 | 44,900 | — | — |
| 2025-10-17 | $1.18 | $1.18 | 19,900 | — | — |
| 2025-10-16 | $1.20 | $1.20 | 31,200 | — | — |
| 2025-10-15 | $1.25 | $1.25 | 42,500 | — | — |
| 2025-10-14 | $1.25 | $1.25 | 106,300 | — | — |
| 2025-10-13 | $1.25 | $1.25 | 67,700 | — | — |
| 2025-10-10 | $1.19 | $1.19 | 100,300 | — | — |
| 2025-10-09 | $1.31 | $1.31 | 20,600 | — | — |
| 2025-10-08 | $1.30 | $1.30 | 77,600 | — | — |
| 2025-10-07 | $1.24 | $1.24 | 113,300 | — | — |
| 2025-10-06 | $1.34 | $1.34 | 261,400 | — | — |
| 2025-10-03 | $1.23 | $1.23 | 214,500 | — | — |
| 2025-10-02 | $1.36 | $1.36 | 129,700 | — | — |
| 2025-10-01 | $1.44 | $1.44 | 114,800 | — | — |
| 2025-09-30 | $1.47 | $1.47 | 112,100 | — | — |
| 2025-09-29 | $1.61 | $1.61 | 75,000 | — | — |
| 2025-09-26 | $1.52 | $1.52 | 135,300 | — | — |
| 2025-09-25 | $1.74 | $1.74 | 508,900 | — | — |
| 2025-09-24 | $1.55 | $1.55 | 327,700 | — | — |
| 2025-09-23 | $1.45 | $1.45 | 196,400 | — | — |
| 2025-09-22 | $1.35 | $1.35 | 210,400 | — | — |
| 2025-09-19 | $1.33 | $1.33 | 68,600 | — | — |
| 2025-09-18 | $1.35 | $1.35 | 125,800 | — | — |
| 2025-09-17 | $1.33 | $1.33 | 193,500 | — | — |
| 2025-09-16 | $1.34 | $1.34 | 183,600 | — | — |
| 2025-09-15 | $1.33 | $1.33 | 188,600 | — | — |
| 2025-09-12 | $1.35 | $1.35 | 268,200 | — | — |
| 2025-09-11 | $1.36 | $1.36 | 375,200 | — | — |
| 2025-09-10 | $1.39 | $1.39 | 2,397,200 | — | — |
| 2025-09-09 | $1.25 | $1.25 | 604,500 | — | — |
| 2025-09-08 | $1.22 | $1.22 | 892,000 | — | — |
| 2025-09-05 | $1.21 | $1.21 | 18,563,300 | — | — |
| 2025-09-04 | $1.04 | $1.04 | 660,900 | — | — |
| 2025-09-03 | $1.12 | $1.12 | 1,073,100 | — | — |
| 2025-09-02 | $1.45 | $1.45 | 351,700 | — | — |
| 2025-08-29 | $1.51 | $1.51 | 502,700 | — | — |
| 2025-08-28 | $1.61 | $1.61 | 1,888,200 | — | — |
| 2025-08-27 | $1.57 | $1.57 | 2,928,500 | — | — |
| 2025-08-26 | $1.42 | $1.42 | 150,583,700 | — | — |
| 2025-08-25 | $1.05 | $1.05 | 1,592,000 | — | — |
| 2025-08-22 | $1.04 | $1.04 | 51,600 | — | — |
| 2025-08-21 | $0.98 | $0.98 | 52,900 | — | — |
| 2025-08-20 | $1.01 | $1.01 | 56,700 | — | — |
| 2025-08-19 | $1.05 | $1.05 | 42,600 | — | — |
| 2025-08-18 | $1.07 | $1.07 | 15,300 | — | — |
| 2025-08-15 | $1.07 | $1.07 | 25,200 | — | — |
| 2025-08-14 | $1.06 | $1.06 | 74,100 | — | — |
| 2025-08-13 | $1.10 | $1.10 | 51,300 | — | — |
| 2025-08-12 | $1.12 | $1.12 | 17,500 | — | — |
| 2025-08-11 | $1.08 | $1.08 | 34,400 | — | — |
| 2025-08-08 | $1.11 | $1.11 | 21,300 | — | — |
| 2025-08-07 | $1.14 | $1.14 | 21,700 | — | — |
| 2025-08-06 | $1.13 | $1.13 | 64,900 | — | — |
| 2025-08-05 | $1.16 | $1.16 | 61,300 | — | — |
| 2025-08-04 | $1.14 | $1.14 | 103,700 | — | — |
| 2025-08-01 | $1.08 | $1.08 | 33,400 | — | — |
| 2025-07-31 | $1.08 | $1.08 | 75,200 | — | — |
| 2025-07-30 | $1.14 | $1.14 | 32,000 | — | — |
| 2025-07-29 | $1.20 | $1.20 | 135,100 | — | — |
| 2025-07-28 | $1.23 | $1.23 | 85,200 | — | — |
| 2025-07-25 | $1.32 | $1.32 | 49,200 | — | — |
| 2025-07-24 | $1.29 | $1.29 | 136,600 | — | — |
| 2025-07-23 | $1.31 | $1.31 | 77,200 | — | — |
| 2025-07-22 | $1.33 | $1.33 | 126,100 | — | — |
| 2025-07-21 | $1.36 | $1.36 | 192,400 | — | — |
| 2025-07-18 | $1.37 | $1.37 | 47,200 | — | — |
| 2025-07-17 | $1.39 | $1.39 | 163,900 | — | — |
| 2025-07-16 | $1.38 | $1.38 | 49,100 | — | — |
| 2025-07-15 | $1.36 | $1.36 | 144,100 | — | — |
| 2025-07-14 | $1.41 | $1.41 | 142,400 | — | — |
| 2025-07-11 | $1.36 | $1.36 | 165,100 | — | — |
| 2025-07-10 | $1.36 | $1.36 | 77,500 | — | — |
| 2025-07-09 | $1.38 | $1.38 | 281,700 | — | — |
| 2025-07-08 | $1.37 | $1.37 | 206,900 | — | — |
| 2025-07-07 | $1.28 | $1.28 | 151,400 | — | — |
| 2025-07-03 | $1.30 | $1.30 | 177,400 | — | — |
| 2025-07-02 | $1.23 | $1.23 | 168,900 | — | — |
| 2025-07-01 | $1.19 | $1.19 | 247,800 | — | — |
| 2025-06-30 | $1.28 | $1.28 | 397,500 | — | — |
| 2025-06-27 | $1.42 | $1.42 | 211,500 | — | — |
| 2025-06-26 | $1.42 | $1.42 | 189,100 | — | — |
| 2025-06-25 | $1.46 | $1.46 | 158,800 | — | — |
| 2025-06-24 | $1.48 | $1.48 | 92,000 | — | — |
| 2025-06-23 | $1.47 | $1.47 | 242,900 | — | — |
| 2025-06-20 | $1.54 | $1.54 | 411,300 | — | — |
| 2025-06-18 | $1.49 | $1.49 | 546,800 | — | — |
| 2025-06-17 | $1.39 | $1.39 | 593,400 | — | — |
| 2025-06-16 | $1.61 | $1.61 | 601,600 | — | — |
| 2025-06-13 | $1.52 | $1.52 | 828,600 | — | — |
| 2025-06-12 | $1.80 | $1.80 | 661,400 | — | — |
| 2025-06-11 | $1.90 | $1.90 | 1,131,800 | — | — |
| 2025-06-10 | $1.98 | $1.98 | 2,311,000 | — | — |
| 2025-06-09 | $2.15 | $2.15 | 4,324,700 | — | — |
| 2025-06-06 | $1.80 | $1.80 | 3,081,800 | — | — |
| 2025-06-05 | $1.64 | $1.64 | 756,600 | — | — |
| 2025-06-04 | $1.64 | $1.64 | 2,327,400 | — | — |
| 2025-06-03 | $1.58 | $1.58 | 2,805,500 | — | — |
| 2025-06-02 | $1.85 | $1.85 | 39,820,000 | — | — |
| 2025-05-30 | $1.17 | $1.17 | 1,277,300 | — | — |
| 2025-05-29 | $1.09 | $1.09 | 337,800 | — | — |
| 2025-05-28 | $1.07 | $1.07 | 464,000 | — | — |
| 2025-05-27 | $1.20 | $1.20 | 492,100 | — | — |
| 2025-05-23 | $1.11 | $1.11 | 2,972,200 | — | — |
| 2025-05-22 | $1.00 | $1.00 | 533,500 | — | — |
| 2025-05-21 | $1.00 | $1.00 | 572,600 | — | — |
| 2025-05-20 | $1.06 | $1.06 | 1,306,500 | — | — |
| 2025-05-19 | $1.29 | $1.29 | 46,425,200 | — | — |
| 2025-05-16 | $1.02 | $1.02 | 121,900 | — | — |
| 2025-05-15 | $1.01 | $1.01 | 86,800 | — | — |
| 2025-05-14 | $1.07 | $1.07 | 115,800 | — | — |
| 2025-05-13 | $1.06 | $1.06 | 337,100 | — | — |
| 2025-05-12 | $1.08 | $1.08 | 714,300 | — | — |
| 2025-05-09 | $0.89 | $0.89 | 140,300 | — | — |
| 2025-05-08 | $0.89 | $0.89 | 118,700 | — | — |
| 2025-05-07 | $0.88 | $0.88 | 77,700 | — | — |
| 2025-05-06 | $0.90 | $0.90 | 233,100 | — | — |
| 2025-05-05 | $0.94 | $0.94 | 165,300 | — | — |
| 2025-05-02 | $1.00 | $1.00 | 659,400 | — | — |
| 2025-05-01 | $1.19 | $1.19 | 1,994,600 | — | — |
| 2025-04-30 | $1.08 | $1.08 | 237,500 | — | — |
| 2025-04-29 | $0.91 | $0.91 | 119,400 | — | — |
| 2025-04-28 | $0.89 | $0.89 | 125,400 | — | — |
| 2025-04-25 | $0.99 | $0.99 | 20,300 | — | — |
| 2025-04-24 | $0.97 | $0.97 | 55,100 | — | — |
| 2025-04-23 | $1.00 | $1.00 | 175,600 | — | — |
| 2025-04-22 | $0.96 | $0.96 | 27,400 | — | — |
| 2025-04-21 | $0.93 | $0.93 | 16,700 | — | — |
| 2025-04-17 | $0.91 | $0.91 | 87,500 | — | — |
| 2025-04-16 | $1.03 | $1.03 | 286,400 | — | — |
| 2025-04-15 | $1.20 | $1.20 | 127,900 | — | — |
| 2025-04-14 | $1.27 | $1.27 | 155,300 | — | — |
| 2025-04-11 | $1.10 | $1.10 | 15,200 | — | — |
| 2025-04-10 | $1.05 | $1.05 | 66,000 | — | — |
| 2025-04-09 | $1.18 | $1.18 | 81,700 | — | — |
| 2025-04-08 | $1.06 | $1.06 | 45,900 | — | — |
| 2025-04-07 | $1.08 | $1.08 | 174,500 | — | — |
| 2025-04-04 | $1.24 | $1.24 | 237,300 | — | — |
| 2025-04-03 | $1.11 | $1.11 | 103,100 | — | — |
| 2025-04-02 | $1.20 | $1.20 | 126,700 | — | — |
| 2025-04-01 | $1.11 | $1.11 | 58,200 | — | — |
| 2025-03-31 | $1.08 | $1.08 | 88,300 | — | — |
| 2025-03-28 | $1.27 | $1.27 | 580,800 | — | — |
| 2025-03-27 | $1.28 | $1.28 | 50,300 | — | — |
| 2025-03-26 | $1.33 | $1.33 | 27,300 | — | — |
| 2025-03-25 | $1.44 | $1.44 | 43,700 | — | — |
| 2025-03-24 | $1.36 | $1.36 | 83,700 | — | — |
| 2025-03-21 | $1.24 | $1.24 | 60,400 | — | — |
| 2025-03-20 | $1.36 | $1.36 | 130,300 | — | — |
| 2025-03-19 | $1.40 | $1.40 | 392,300 | — | — |
| 2025-03-18 | $1.20 | $1.20 | 29,500 | — | — |
| 2025-03-17 | $1.09 | $1.09 | 61,000 | — | — |
| 2025-03-14 | $1.16 | $1.16 | 64,500 | — | — |
| 2025-03-13 | $1.18 | $1.18 | 22,600 | — | — |
| 2025-03-12 | $1.22 | $1.22 | 33,900 | — | — |
| 2025-03-11 | $1.15 | $1.15 | 35,500 | — | — |
| 2025-03-10 | $1.20 | $1.20 | 78,500 | — | — |
| 2025-03-07 | $1.27 | $1.27 | 17,100 | — | — |
| 2025-03-06 | $1.36 | $1.36 | 49,400 | — | — |
| 2025-03-05 | $1.45 | $1.44 | 12,800 | — | — |
| 2025-03-04 | $1.38 | $1.38 | 85,200 | — | — |
| 2025-03-03 | $1.40 | $1.40 | 36,400 | — | — |
| 2025-02-28 | $1.60 | $1.60 | 77,900 | — | — |
| 2025-02-27 | $1.77 | $1.77 | 124,800 | — | — |
| 2025-02-26 | $1.73 | $1.73 | 142,500 | — | — |
| 2025-02-25 | $1.76 | $1.76 | 62,000 | — | — |
| 2025-02-24 | $1.73 | $1.73 | 45,100 | — | — |
| 2025-02-21 | $1.77 | $1.77 | 195,000 | — | — |
| 2025-02-20 | $1.77 | $1.77 | 147,900 | — | — |
| 2025-02-19 | $1.99 | $1.99 | 76,200 | — | — |
| 2025-02-18 | $2.01 | $2.01 | 146,700 | — | — |
| 2025-02-14 | $1.94 | $1.94 | 140,300 | — | — |
| 2025-02-13 | $2.20 | $2.20 | 195,800 | — | — |
| 2025-02-12 | $2.09 | $2.09 | 111,500 | — | — |
| 2025-02-11 | $1.81 | $1.81 | 28,900 | — | — |
| 2025-02-10 | $1.85 | $1.85 | 79,500 | — | — |
| 2025-02-07 | $1.94 | $1.94 | 55,300 | — | — |
| 2025-02-06 | $1.82 | $1.82 | 77,200 | — | — |
| 2025-02-05 | $2.00 | $2.00 | 69,900 | — | — |
| 2025-02-04 | $2.00 | $2.00 | 91,900 | — | — |
| 2025-02-03 | $1.97 | $1.97 | 152,500 | — | — |
| 2025-01-31 | $2.00 | $2.00 | 120,600 | — | — |
| 2025-01-30 | $2.03 | $2.03 | 383,400 | — | — |
| 2025-01-29 | $2.17 | $2.17 | 273,600 | — | — |
| 2025-01-28 | $2.22 | $2.22 | 109,700 | — | — |
| 2025-01-27 | $2.36 | $2.36 | 128,600 | — | — |
| 2025-01-24 | $2.34 | $2.34 | 360,800 | — | — |
| 2025-01-23 | $2.40 | $2.40 | 6,316,100 | — | — |
| 2025-01-22 | $2.80 | $2.80 | 308,200 | — | — |
| 2025-01-21 | $2.68 | $2.68 | 280,100 | — | — |
| 2025-01-17 | $2.75 | $2.75 | 270,700 | — | — |
| 2025-01-16 | $2.69 | $2.69 | 358,400 | — | — |
| 2025-01-15 | $2.82 | $2.82 | 1,310,700 | — | — |