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
- 2021-01-28 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 | 1,175,700 | — | — |
| 2025-12-30 | $0.91 | $0.91 | 928,000 | — | — |
| 2025-12-29 | $0.97 | $0.97 | 457,200 | — | — |
| 2025-12-26 | $1.06 | $1.06 | 345,200 | — | — |
| 2025-12-24 | $1.07 | $1.07 | 180,600 | — | — |
| 2025-12-23 | $1.08 | $1.08 | 392,200 | — | — |
| 2025-12-22 | $1.08 | $1.08 | 803,800 | — | — |
| 2025-12-19 | $1.10 | $1.10 | 1,543,100 | — | — |
| 2025-12-18 | $1.03 | $1.03 | 783,900 | — | — |
| 2025-12-17 | $0.95 | $0.95 | 259,800 | — | — |
| 2025-12-16 | $0.95 | $0.95 | 762,900 | — | — |
| 2025-12-15 | $0.93 | $0.93 | 3,233,200 | — | — |
| 2025-12-12 | $1.00 | $1.00 | 330,800 | — | — |
| 2025-12-11 | $1.00 | $1.00 | 384,200 | — | — |
| 2025-12-10 | $1.04 | $1.04 | 624,100 | — | — |
| 2025-12-09 | $1.05 | $1.05 | 543,400 | — | — |
| 2025-12-08 | $1.03 | $1.03 | 315,700 | — | — |
| 2025-12-05 | $1.08 | $1.08 | 1,146,500 | — | — |
| 2025-12-04 | $0.99 | $0.99 | 827,700 | — | — |
| 2025-12-03 | $0.94 | $0.94 | 1,059,700 | — | — |
| 2025-12-02 | $0.90 | $0.90 | 1,073,900 | — | — |
| 2025-12-01 | $0.97 | $0.97 | 606,600 | — | — |
| 2025-11-28 | $1.07 | $1.07 | 80,500 | — | — |
| 2025-11-26 | $1.04 | $1.04 | 765,400 | — | — |
| 2025-11-25 | $1.08 | $1.08 | 517,900 | — | — |
| 2025-11-24 | $1.11 | $1.11 | 506,100 | — | — |
| 2025-11-21 | $1.05 | $1.05 | 279,400 | — | — |
| 2025-11-20 | $1.03 | $1.03 | 267,000 | — | — |
| 2025-11-19 | $1.07 | $1.07 | 639,200 | — | — |
| 2025-11-18 | $1.07 | $1.07 | 261,800 | — | — |
| 2025-11-17 | $1.12 | $1.12 | 491,100 | — | — |
| 2025-11-14 | $1.15 | $1.15 | 1,193,900 | — | — |
| 2025-11-13 | $1.05 | $1.05 | 655,800 | — | — |
| 2025-11-12 | $1.10 | $1.10 | 554,100 | — | — |
| 2025-11-11 | $1.10 | $1.10 | 678,400 | — | — |
| 2025-11-10 | $1.03 | $1.03 | 556,400 | — | — |
| 2025-11-07 | $1.07 | $1.07 | 364,300 | — | — |
| 2025-11-06 | $1.05 | $1.05 | 312,200 | — | — |
| 2025-11-05 | $1.13 | $1.13 | 488,600 | — | — |
| 2025-11-04 | $1.04 | $1.04 | 596,700 | — | — |
| 2025-11-03 | $1.13 | $1.13 | 288,300 | — | — |
| 2025-10-31 | $1.12 | $1.12 | 522,100 | — | — |
| 2025-10-30 | $1.11 | $1.11 | 805,600 | — | — |
| 2025-10-29 | $1.16 | $1.16 | 1,094,800 | — | — |
| 2025-10-28 | $1.23 | $1.23 | 439,800 | — | — |
| 2025-10-27 | $1.25 | $1.25 | 413,800 | — | — |
| 2025-10-24 | $1.28 | $1.28 | 472,800 | — | — |
| 2025-10-23 | $1.25 | $1.25 | 465,000 | — | — |
| 2025-10-22 | $1.23 | $1.23 | 1,528,700 | — | — |
| 2025-10-21 | $1.28 | $1.28 | 921,900 | — | — |
| 2025-10-20 | $1.30 | $1.30 | 1,217,900 | — | — |
| 2025-10-17 | $1.30 | $1.30 | 1,145,700 | — | — |
| 2025-10-16 | $1.42 | $1.42 | 8,383,300 | — | — |
| 2025-10-15 | $2.20 | $2.20 | 1,107,400 | — | — |
| 2025-10-14 | $2.05 | $2.05 | 698,900 | — | — |
| 2025-10-13 | $2.01 | $2.01 | 1,060,400 | — | — |
| 2025-10-10 | $1.75 | $1.75 | 667,600 | — | — |
| 2025-10-09 | $1.98 | $1.98 | 589,800 | — | — |
| 2025-10-08 | $2.09 | $2.09 | 1,404,200 | — | — |
| 2025-10-07 | $1.72 | $1.72 | 823,100 | — | — |
| 2025-10-06 | $1.52 | $1.52 | 588,000 | — | — |
| 2025-10-03 | $1.48 | $1.48 | 314,300 | — | — |
| 2025-10-02 | $1.43 | $1.43 | 182,500 | — | — |
| 2025-10-01 | $1.42 | $1.42 | 165,400 | — | — |
| 2025-09-30 | $1.45 | $1.45 | 110,000 | — | — |
| 2025-09-29 | $1.47 | $1.47 | 154,600 | — | — |
| 2025-09-26 | $1.51 | $1.51 | 303,700 | — | — |
| 2025-09-25 | $1.46 | $1.46 | 235,500 | — | — |
| 2025-09-24 | $1.52 | $1.52 | 563,500 | — | — |
| 2025-09-23 | $1.46 | $1.46 | 401,500 | — | — |
| 2025-09-22 | $1.49 | $1.49 | 415,400 | — | — |
| 2025-09-19 | $1.45 | $1.45 | 472,700 | — | — |
| 2025-09-18 | $1.39 | $1.39 | 417,000 | — | — |
| 2025-09-17 | $1.41 | $1.41 | 565,800 | — | — |
| 2025-09-16 | $1.41 | $1.41 | 249,800 | — | — |
| 2025-09-15 | $1.39 | $1.39 | 223,000 | — | — |
| 2025-09-12 | $1.42 | $1.42 | 610,100 | — | — |
| 2025-09-11 | $1.35 | $1.35 | 309,500 | — | — |
| 2025-09-10 | $1.32 | $1.32 | 226,100 | — | — |
| 2025-09-09 | $1.27 | $1.27 | 281,100 | — | — |
| 2025-09-08 | $1.19 | $1.19 | 211,000 | — | — |
| 2025-09-05 | $1.17 | $1.17 | 222,200 | — | — |
| 2025-09-04 | $1.12 | $1.12 | 283,000 | — | — |
| 2025-09-03 | $1.12 | $1.12 | 344,500 | — | — |
| 2025-09-02 | $1.21 | $1.21 | 379,800 | — | — |
| 2025-08-29 | $1.24 | $1.24 | 118,300 | — | — |
| 2025-08-28 | $1.24 | $1.24 | 139,900 | — | — |
| 2025-08-27 | $1.24 | $1.24 | 129,500 | — | — |
| 2025-08-26 | $1.26 | $1.26 | 140,100 | — | — |
| 2025-08-25 | $1.25 | $1.25 | 222,400 | — | — |
| 2025-08-22 | $1.30 | $1.30 | 215,300 | — | — |
| 2025-08-21 | $1.23 | $1.23 | 263,900 | — | — |
| 2025-08-20 | $1.28 | $1.28 | 146,100 | — | — |
| 2025-08-19 | $1.27 | $1.27 | 292,600 | — | — |
| 2025-08-18 | $1.29 | $1.29 | 392,000 | — | — |
| 2025-08-15 | $1.39 | $1.39 | 387,000 | — | — |
| 2025-08-14 | $1.45 | $1.45 | 2,187,900 | — | — |
| 2025-08-13 | $1.27 | $1.27 | 423,400 | — | — |
| 2025-08-12 | $1.20 | $1.20 | 274,600 | — | — |
| 2025-08-11 | $1.30 | $1.30 | 527,100 | — | — |
| 2025-08-08 | $1.16 | $1.16 | 158,900 | — | — |
| 2025-08-07 | $1.15 | $1.15 | 240,500 | — | — |
| 2025-08-06 | $1.17 | $1.17 | 206,500 | — | — |
| 2025-08-05 | $1.20 | $1.20 | 439,700 | — | — |
| 2025-08-04 | $1.18 | $1.18 | 451,500 | — | — |
| 2025-08-01 | $1.03 | $1.03 | 254,600 | — | — |
| 2025-07-31 | $1.06 | $1.06 | 245,500 | — | — |
| 2025-07-30 | $1.02 | $1.02 | 283,900 | — | — |
| 2025-07-29 | $1.05 | $1.05 | 324,200 | — | — |
| 2025-07-28 | $1.10 | $1.10 | 539,700 | — | — |
| 2025-07-25 | $1.08 | $1.08 | 238,200 | — | — |
| 2025-07-24 | $1.15 | $1.15 | 619,200 | — | — |
| 2025-07-23 | $1.12 | $1.12 | 817,900 | — | — |
| 2025-07-22 | $1.01 | $1.01 | 547,200 | — | — |
| 2025-07-21 | $0.97 | $0.97 | 477,000 | — | — |
| 2025-07-18 | $0.92 | $0.92 | 582,300 | — | — |
| 2025-07-17 | $1.03 | $1.03 | 3,644,300 | — | — |
| 2025-07-16 | $0.80 | $0.80 | 122,600 | — | — |
| 2025-07-15 | $0.81 | $0.80 | 98,800 | — | — |
| 2025-07-14 | $0.80 | $0.80 | 196,400 | — | — |
| 2025-07-11 | $0.77 | $0.77 | 88,500 | — | — |
| 2025-07-10 | $0.78 | $0.78 | 99,800 | — | — |
| 2025-07-09 | $0.79 | $0.79 | 172,000 | — | — |
| 2025-07-08 | $0.78 | $0.78 | 171,900 | — | — |
| 2025-07-07 | $0.77 | $0.77 | 184,200 | — | — |
| 2025-07-03 | $0.80 | $0.80 | 408,700 | — | — |
| 2025-07-02 | $0.73 | $0.73 | 140,800 | — | — |
| 2025-07-01 | $0.69 | $0.69 | 216,000 | — | — |
| 2025-06-30 | $0.72 | $0.72 | 158,600 | — | — |
| 2025-06-27 | $0.74 | $0.74 | 206,200 | — | — |
| 2025-06-26 | $0.73 | $0.73 | 162,300 | — | — |
| 2025-06-25 | $0.72 | $0.72 | 303,600 | — | — |
| 2025-06-24 | $0.72 | $0.72 | 427,300 | — | — |
| 2025-06-23 | $0.69 | $0.69 | 407,800 | — | — |
| 2025-06-20 | $0.69 | $0.69 | 227,000 | — | — |
| 2025-06-18 | $0.70 | $0.70 | 218,500 | — | — |
| 2025-06-17 | $0.70 | $0.70 | 304,900 | — | — |
| 2025-06-16 | $0.72 | $0.72 | 618,000 | — | — |
| 2025-06-13 | $0.72 | $0.72 | 464,600 | — | — |
| 2025-06-12 | $0.74 | $0.74 | 1,225,000 | — | — |
| 2025-06-11 | $0.83 | $0.83 | 851,700 | — | — |
| 2025-06-10 | $0.80 | $0.80 | 451,100 | — | — |
| 2025-06-09 | $0.77 | $0.77 | 634,100 | — | — |
| 2025-06-06 | $0.80 | $0.80 | 1,626,800 | — | — |
| 2025-06-05 | $0.86 | $0.86 | 3,537,500 | — | — |
| 2025-06-04 | $0.71 | $0.71 | 2,227,000 | — | — |
| 2025-06-03 | $0.74 | $0.74 | 4,491,600 | — | — |
| 2025-06-02 | $0.85 | $0.85 | 103,451,100 | — | — |
| 2025-05-30 | $0.60 | $0.60 | 216,000 | — | — |
| 2025-05-29 | $0.60 | $0.60 | 229,100 | — | — |
| 2025-05-28 | $0.60 | $0.60 | 1,562,200 | — | — |
| 2025-05-27 | $0.66 | $0.66 | 2,381,900 | — | — |
| 2025-05-23 | $0.55 | $0.55 | 596,700 | — | — |
| 2025-05-22 | $0.58 | $0.58 | 385,900 | — | — |
| 2025-05-21 | $0.59 | $0.59 | 399,200 | — | — |
| 2025-05-20 | $0.62 | $0.62 | 295,000 | — | — |
| 2025-05-19 | $0.63 | $0.63 | 197,100 | — | — |
| 2025-05-16 | $0.62 | $0.62 | 629,600 | — | — |
| 2025-05-15 | $0.60 | $0.60 | 308,600 | — | — |
| 2025-05-14 | $0.61 | $0.61 | 1,142,200 | — | — |
| 2025-05-13 | $0.70 | $0.70 | 339,800 | — | — |
| 2025-05-12 | $0.73 | $0.73 | 194,900 | — | — |
| 2025-05-09 | $0.74 | $0.74 | 776,600 | — | — |
| 2025-05-08 | $0.72 | $0.72 | 77,100 | — | — |
| 2025-05-07 | $0.71 | $0.71 | 369,300 | — | — |
| 2025-05-06 | $0.67 | $0.67 | 149,000 | — | — |
| 2025-05-05 | $0.67 | $0.67 | 187,100 | — | — |
| 2025-05-02 | $0.69 | $0.69 | 803,800 | — | — |
| 2025-05-01 | $0.73 | $0.73 | 60,800 | — | — |
| 2025-04-30 | $0.73 | $0.73 | 224,200 | — | — |
| 2025-04-29 | $0.73 | $0.73 | 173,600 | — | — |
| 2025-04-28 | $0.75 | $0.75 | 117,300 | — | — |
| 2025-04-25 | $0.76 | $0.76 | 104,700 | — | — |
| 2025-04-24 | $0.78 | $0.78 | 123,700 | — | — |
| 2025-04-23 | $0.77 | $0.77 | 96,700 | — | — |
| 2025-04-22 | $0.72 | $0.72 | 121,800 | — | — |
| 2025-04-21 | $0.70 | $0.70 | 87,500 | — | — |
| 2025-04-17 | $0.70 | $0.70 | 111,800 | — | — |
| 2025-04-16 | $0.67 | $0.67 | 132,500 | — | — |
| 2025-04-15 | $0.70 | $0.70 | 260,300 | — | — |
| 2025-04-14 | $0.74 | $0.74 | 207,300 | — | — |
| 2025-04-11 | $0.73 | $0.73 | 150,000 | — | — |
| 2025-04-10 | $0.67 | $0.67 | 112,100 | — | — |
| 2025-04-09 | $0.68 | $0.68 | 567,500 | — | — |
| 2025-04-08 | $0.61 | $0.61 | 372,300 | — | — |
| 2025-04-07 | $0.65 | $0.65 | 411,700 | — | — |
| 2025-04-04 | $0.66 | $0.66 | 451,800 | — | — |
| 2025-04-03 | $0.69 | $0.69 | 353,200 | — | — |
| 2025-04-02 | $0.74 | $0.74 | 593,200 | — | — |
| 2025-04-01 | $0.70 | $0.70 | 421,000 | — | — |
| 2025-03-31 | $0.72 | $0.72 | 386,500 | — | — |
| 2025-03-28 | $0.72 | $0.72 | 748,800 | — | — |
| 2025-03-27 | $0.78 | $0.78 | 349,400 | — | — |
| 2025-03-26 | $0.80 | $0.80 | 639,300 | — | — |
| 2025-03-25 | $0.83 | $0.83 | 743,600 | — | — |
| 2025-03-24 | $0.83 | $0.83 | 1,543,800 | — | — |
| 2025-03-21 | $0.82 | $0.82 | 674,900 | — | — |
| 2025-03-20 | $0.86 | $0.86 | 1,199,500 | — | — |
| 2025-03-19 | $0.85 | $0.85 | 1,252,800 | — | — |
| 2025-03-18 | $0.91 | $0.91 | 3,685,800 | — | — |
| 2025-03-17 | $1.28 | $1.28 | 40,612,900 | — | — |
| 2025-03-14 | $0.92 | $0.92 | 63,000 | — | — |
| 2025-03-13 | $0.92 | $0.92 | 89,500 | — | — |
| 2025-03-12 | $0.97 | $0.97 | 254,100 | — | — |
| 2025-03-11 | $0.90 | $0.90 | 250,500 | — | — |
| 2025-03-10 | $0.88 | $0.88 | 341,800 | — | — |
| 2025-03-07 | $0.98 | $0.98 | 108,300 | — | — |
| 2025-03-06 | $0.96 | $0.96 | 143,600 | — | — |
| 2025-03-05 | $0.96 | $0.96 | 294,500 | — | — |
| 2025-03-04 | $0.93 | $0.93 | 513,500 | — | — |
| 2025-03-03 | $0.93 | $0.93 | 269,700 | — | — |
| 2025-02-28 | $0.97 | $0.97 | 228,000 | — | — |
| 2025-02-27 | $0.95 | $0.95 | 181,200 | — | — |
| 2025-02-26 | $0.99 | $0.99 | 268,600 | — | — |
| 2025-02-25 | $0.97 | $0.97 | 358,800 | — | — |
| 2025-02-24 | $1.00 | $1.00 | 509,300 | — | — |
| 2025-02-21 | $1.03 | $1.03 | 365,500 | — | — |
| 2025-02-20 | $1.07 | $1.07 | 309,900 | — | — |
| 2025-02-19 | $1.14 | $1.14 | 656,000 | — | — |
| 2025-02-18 | $1.15 | $1.15 | 524,600 | — | — |
| 2025-02-14 | $1.20 | $1.20 | 379,200 | — | — |
| 2025-02-13 | $1.20 | $1.20 | 465,900 | — | — |
| 2025-02-12 | $1.20 | $1.20 | 1,159,200 | — | — |
| 2025-02-11 | $1.12 | $1.12 | 4,919,300 | — | — |
| 2025-02-10 | $1.67 | $1.67 | 522,000 | — | — |
| 2025-02-07 | $1.62 | $1.62 | 405,300 | — | — |
| 2025-02-06 | $1.71 | $1.71 | 1,358,300 | — | — |
| 2025-02-05 | $1.62 | $1.62 | 767,800 | — | — |
| 2025-02-04 | $1.33 | $1.33 | 306,300 | — | — |
| 2025-02-03 | $1.24 | $1.24 | 423,400 | — | — |
| 2025-01-31 | $1.10 | $1.10 | 366,900 | — | — |
| 2025-01-30 | $1.00 | $1.00 | 49,700 | — | — |
| 2025-01-29 | $0.99 | $0.99 | 48,600 | — | — |
| 2025-01-28 | $1.01 | $1.01 | 60,800 | — | — |
| 2025-01-27 | $0.99 | $0.99 | 51,300 | — | — |
| 2025-01-24 | $0.99 | $0.99 | 44,500 | — | — |
| 2025-01-23 | $0.95 | $0.95 | 97,900 | — | — |
| 2025-01-22 | $0.93 | $0.93 | 87,800 | — | — |
| 2025-01-21 | $0.96 | $0.96 | 100,000 | — | — |
| 2025-01-17 | $0.98 | $0.98 | 65,500 | — | — |
| 2025-01-16 | $0.97 | $0.97 | 26,100 | — | — |
| 2025-01-15 | $0.96 | $0.96 | 21,500 | — | — |
| 2025-01-14 | $0.98 | $0.98 | 19,700 | — | — |
| 2025-01-13 | $0.98 | $0.98 | 93,900 | — | — |
| 2025-01-10 | $0.94 | $0.94 | 77,300 | — | — |
| 2025-01-08 | $0.98 | $0.98 | 77,800 | — | — |
| 2025-01-07 | $1.00 | $1.00 | 233,700 | — | — |
| 2025-01-06 | $1.03 | $1.03 | 344,000 | — | — |
| 2025-01-03 | $1.06 | $1.06 | 329,300 | — | — |
| 2025-01-02 | $0.98 | $0.98 | 290,100 | — | — |