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
- 2021-04-20 to 2026-08-28
- 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 | $0.95 | $0.95 | 10,500 | — | — |
| 2025-12-30 | $0.99 | $0.99 | 10,300 | — | — |
| 2025-12-29 | $1.10 | $1.10 | 35,200 | — | — |
| 2025-12-26 | $1.10 | $1.10 | 64,200 | — | — |
| 2025-12-24 | $0.91 | $0.91 | 1,600 | — | — |
| 2025-12-23 | $0.91 | $0.91 | 10,000 | — | — |
| 2025-12-22 | $0.96 | $0.96 | 2,800 | — | — |
| 2025-12-19 | $0.95 | $0.95 | 3,900 | — | — |
| 2025-12-18 | $0.92 | $0.92 | 6,000 | — | — |
| 2025-12-17 | $0.91 | $0.91 | 3,300 | — | — |
| 2025-12-16 | $0.92 | $0.92 | 5,600 | — | — |
| 2025-12-15 | $0.94 | $0.94 | 24,500 | — | — |
| 2025-12-12 | $0.98 | $0.98 | 16,700 | — | — |
| 2025-12-11 | $0.96 | $0.96 | 4,900 | — | — |
| 2025-12-10 | $0.95 | $0.95 | 1,400 | — | — |
| 2025-12-09 | $0.93 | $0.93 | 7,600 | — | — |
| 2025-12-08 | $0.97 | $0.97 | 5,900 | — | — |
| 2025-12-05 | $1.00 | $1.00 | 21,700 | — | — |
| 2025-12-04 | $1.13 | $1.13 | 155,400 | — | — |
| 2025-12-03 | $0.97 | $0.97 | 7,600 | — | — |
| 2025-12-02 | $0.92 | $0.92 | 7,200 | — | — |
| 2025-12-01 | $0.94 | $0.94 | 8,300 | — | — |
| 2025-11-28 | $0.94 | $0.94 | 5,500 | — | — |
| 2025-11-26 | $0.91 | $0.91 | 11,400 | — | — |
| 2025-11-25 | $0.93 | $0.93 | 1,800 | — | — |
| 2025-11-24 | $0.91 | $0.91 | 26,300 | — | — |
| 2025-11-21 | $0.99 | $0.99 | 13,700 | — | — |
| 2025-11-20 | $0.99 | $0.99 | 48,400 | — | — |
| 2025-11-19 | $1.04 | $1.04 | 12,200 | — | — |
| 2025-11-18 | $1.08 | $1.08 | 18,500 | — | — |
| 2025-11-17 | $1.09 | $1.09 | 15,500 | — | — |
| 2025-11-14 | $1.15 | $1.15 | 22,500 | — | — |
| 2025-11-13 | $1.15 | $1.15 | 16,500 | — | — |
| 2025-11-12 | $1.18 | $1.18 | 8,300 | — | — |
| 2025-11-11 | $1.20 | $1.20 | 6,400 | — | — |
| 2025-11-10 | $1.23 | $1.23 | 19,600 | — | — |
| 2025-11-07 | $1.18 | $1.18 | 10,400 | — | — |
| 2025-11-06 | $1.15 | $1.15 | 11,800 | — | — |
| 2025-11-05 | $1.22 | $1.22 | 22,200 | — | — |
| 2025-11-04 | $1.23 | $1.23 | 27,400 | — | — |
| 2025-11-03 | $1.21 | $1.21 | 19,200 | — | — |
| 2025-10-31 | $1.19 | $1.19 | 87,200 | — | — |
| 2025-10-30 | $1.22 | $1.22 | 19,500 | — | — |
| 2025-10-29 | $1.19 | $1.19 | 36,400 | — | — |
| 2025-10-28 | $1.18 | $1.18 | 31,200 | — | — |
| 2025-10-27 | $1.15 | $1.15 | 31,400 | — | — |
| 2025-10-24 | $1.18 | $1.18 | 52,000 | — | — |
| 2025-10-23 | $1.18 | $1.18 | 123,600 | — | — |
| 2025-10-22 | $1.14 | $1.14 | 368,100 | — | — |
| 2025-10-21 | $1.12 | $1.12 | 8,369,600 | — | — |
| 2025-10-20 | $1.08 | $1.08 | 5,000 | — | — |
| 2025-10-17 | $1.07 | $1.07 | 9,600 | — | — |
| 2025-10-16 | $1.07 | $1.07 | 5,700 | — | — |
| 2025-10-15 | $1.04 | $1.04 | 6,700 | — | — |
| 2025-10-14 | $1.05 | $1.05 | 9,200 | — | — |
| 2025-10-13 | $1.02 | $1.02 | 14,000 | — | — |
| 2025-10-10 | $1.01 | $1.01 | 23,200 | — | — |
| 2025-10-09 | $1.06 | $1.06 | 13,000 | — | — |
| 2025-10-08 | $1.07 | $1.07 | 16,600 | — | — |
| 2025-10-07 | $1.06 | $1.06 | 32,300 | — | — |
| 2025-10-06 | $1.02 | $1.02 | 15,000 | — | — |
| 2025-10-03 | $1.03 | $1.03 | 39,400 | — | — |
| 2025-10-02 | $1.05 | $1.05 | 6,800 | — | — |
| 2025-10-01 | $1.05 | $1.05 | 26,800 | — | — |
| 2025-09-30 | $1.03 | $1.03 | 10,100 | — | — |
| 2025-09-29 | $1.08 | $1.08 | 84,800 | — | — |
| 2025-09-26 | $1.20 | $1.20 | 61,700 | — | — |
| 2025-09-25 | $1.26 | $1.26 | 32,400 | — | — |
| 2025-09-24 | $1.29 | $1.29 | 33,600 | — | — |
| 2025-09-23 | $1.35 | $1.35 | 298,100 | — | — |
| 2025-09-22 | $1.12 | $1.12 | 19,600 | — | — |
| 2025-09-19 | $1.15 | $1.15 | 56,100 | — | — |
| 2025-09-18 | $1.09 | $1.09 | 21,900 | — | — |
| 2025-09-17 | $1.09 | $1.09 | 28,300 | — | — |
| 2025-09-16 | $1.14 | $1.14 | 20,300 | — | — |
| 2025-09-15 | $1.12 | $1.12 | 77,800 | — | — |
| 2025-09-12 | $1.16 | $1.16 | 104,400 | — | — |
| 2025-09-11 | $1.19 | $1.19 | 183,500 | — | — |
| 2025-09-10 | $1.16 | $1.16 | 1,536,300 | — | — |
| 2025-09-09 | $1.22 | $1.22 | 3,273,800 | — | — |
| 2025-09-08 | $0.95 | $0.95 | 7,664,100 | — | — |
| 2025-09-05 | $0.95 | $0.95 | 4,600 | — | — |
| 2025-09-04 | $0.95 | $0.95 | 2,800 | — | — |
| 2025-09-03 | $0.97 | $0.97 | 8,400 | — | — |
| 2025-09-02 | $0.98 | $0.98 | 5,900 | — | — |
| 2025-08-29 | $0.99 | $0.99 | 3,200 | — | — |
| 2025-08-28 | $1.01 | $1.01 | 11,600 | — | — |
| 2025-08-27 | $1.01 | $1.01 | 10,100 | — | — |
| 2025-08-26 | $1.04 | $1.04 | 13,300 | — | — |
| 2025-08-25 | $1.03 | $1.03 | 19,200 | — | — |
| 2025-08-22 | $1.04 | $1.04 | 9,700 | — | — |
| 2025-08-21 | $1.01 | $1.01 | 2,700 | — | — |
| 2025-08-20 | $0.98 | $0.98 | 2,700 | — | — |
| 2025-08-19 | $0.98 | $0.98 | 9,400 | — | — |
| 2025-08-18 | $1.00 | $1.00 | 7,400 | — | — |
| 2025-08-15 | $1.00 | $1.00 | 6,100 | — | — |
| 2025-08-14 | $1.00 | $1.00 | 3,500 | — | — |
| 2025-08-13 | $0.99 | $0.99 | 7,700 | — | — |
| 2025-08-12 | $1.02 | $1.02 | 3,400 | — | — |
| 2025-08-11 | $1.03 | $1.03 | 10,700 | — | — |
| 2025-08-08 | $1.02 | $1.02 | 2,200 | — | — |
| 2025-08-07 | $1.02 | $1.02 | 12,900 | — | — |
| 2025-08-06 | $0.99 | $0.99 | 10,700 | — | — |
| 2025-08-05 | $1.00 | $1.00 | 9,700 | — | — |
| 2025-08-04 | $1.00 | $1.00 | 11,500 | — | — |
| 2025-08-01 | $0.99 | $0.99 | 12,600 | — | — |
| 2025-07-31 | $1.01 | $1.01 | 20,700 | — | — |
| 2025-07-30 | $1.02 | $1.02 | 9,700 | — | — |
| 2025-07-29 | $1.04 | $1.04 | 20,500 | — | — |
| 2025-07-28 | $1.01 | $1.01 | 3,600 | — | — |
| 2025-07-25 | $1.05 | $1.05 | 1,200 | — | — |
| 2025-07-24 | $1.05 | $1.05 | 5,400 | — | — |
| 2025-07-23 | $1.07 | $1.07 | 5,500 | — | — |
| 2025-07-22 | $1.10 | $1.10 | 5,900 | — | — |
| 2025-07-21 | $1.09 | $1.09 | 11,100 | — | — |
| 2025-07-18 | $1.09 | $1.09 | 11,900 | — | — |
| 2025-07-17 | $1.06 | $1.06 | 11,400 | — | — |
| 2025-07-16 | $1.05 | $1.05 | 13,600 | — | — |
| 2025-07-15 | $1.06 | $1.06 | 19,200 | — | — |
| 2025-07-14 | $1.04 | $1.04 | 12,400 | — | — |
| 2025-07-11 | $1.02 | $1.02 | 4,300 | — | — |
| 2025-07-10 | $1.03 | $1.03 | 32,200 | — | — |
| 2025-07-09 | $1.04 | $1.04 | 3,000 | — | — |
| 2025-07-08 | $1.03 | $1.03 | 6,900 | — | — |
| 2025-07-07 | $1.03 | $1.03 | 4,900 | — | — |
| 2025-07-03 | $1.05 | $1.05 | 10,600 | — | — |
| 2025-07-02 | $1.08 | $1.08 | 10,800 | — | — |
| 2025-07-01 | $1.06 | $1.06 | 7,000 | — | — |
| 2025-06-30 | $1.13 | $1.13 | 6,500 | — | — |
| 2025-06-27 | $1.05 | $1.05 | 30,400 | — | — |
| 2025-06-26 | $1.08 | $1.08 | 174,200 | — | — |
| 2025-06-25 | $1.09 | $1.09 | 44,900 | — | — |
| 2025-06-24 | $1.03 | $1.03 | 1,900 | — | — |
| 2025-06-23 | $1.00 | $1.00 | 2,500 | — | — |
| 2025-06-20 | $1.03 | $1.03 | 700 | — | — |
| 2025-06-18 | $1.05 | $1.05 | 7,000 | — | — |
| 2025-06-17 | $1.02 | $1.02 | 6,600 | — | — |
| 2025-06-16 | $1.02 | $1.02 | 2,100 | — | — |
| 2025-06-13 | $1.05 | $1.05 | 9,400 | — | — |
| 2025-06-12 | $1.09 | $1.09 | 8,800 | — | — |
| 2025-06-11 | $1.07 | $1.07 | 33,400 | — | — |
| 2025-06-10 | $1.08 | $1.08 | 13,200 | — | — |
| 2025-06-09 | $1.10 | $1.10 | 9,000 | — | — |
| 2025-06-06 | $1.09 | $1.09 | 8,400 | — | — |
| 2025-06-05 | $1.09 | $1.09 | 77,900 | — | — |
| 2025-06-04 | $1.10 | $1.10 | 14,700 | — | — |
| 2025-06-03 | $1.07 | $1.07 | 26,800 | — | — |
| 2025-06-02 | $1.02 | $1.02 | 4,200 | — | — |
| 2025-05-30 | $1.02 | $1.02 | 16,000 | — | — |
| 2025-05-29 | $1.02 | $1.02 | 16,100 | — | — |
| 2025-05-28 | $1.03 | $1.03 | 10,500 | — | — |
| 2025-05-27 | $1.06 | $1.06 | 8,600 | — | — |
| 2025-05-23 | $1.03 | $1.03 | 5,900 | — | — |
| 2025-05-22 | $1.05 | $1.05 | 14,300 | — | — |
| 2025-05-21 | $1.07 | $1.07 | 16,700 | — | — |
| 2025-05-20 | $1.12 | $1.12 | 8,800 | — | — |
| 2025-05-19 | $1.14 | $1.14 | 25,600 | — | — |
| 2025-05-16 | $1.12 | $1.12 | 9,400 | — | — |
| 2025-05-15 | $1.10 | $1.10 | 5,600 | — | — |
| 2025-05-14 | $1.11 | $1.11 | 50,800 | — | — |
| 2025-05-13 | $1.17 | $1.17 | 60,100 | — | — |
| 2025-05-12 | $1.28 | $1.28 | 169,900 | — | — |
| 2025-05-09 | $1.51 | $1.51 | 1,309,600 | — | — |
| 2025-05-08 | $1.20 | $1.20 | 22,600 | — | — |
| 2025-05-07 | $1.12 | $1.12 | 28,200 | — | — |
| 2025-05-06 | $1.06 | $1.06 | 4,400 | — | — |
| 2025-05-05 | $1.03 | $1.03 | 5,900 | — | — |
| 2025-05-02 | $1.05 | $1.05 | 12,100 | — | — |
| 2025-05-01 | $1.01 | $1.01 | 4,700 | — | — |
| 2025-04-30 | $0.97 | $0.97 | 9,300 | — | — |
| 2025-04-29 | $0.99 | $0.99 | 7,000 | — | — |
| 2025-04-28 | $1.03 | $1.03 | 10,800 | — | — |
| 2025-04-25 | $1.03 | $1.03 | 13,400 | — | — |
| 2025-04-24 | $1.01 | $1.01 | 32,000 | — | — |
| 2025-04-23 | $1.00 | $1.00 | 56,900 | — | — |
| 2025-04-22 | $0.93 | $0.93 | 14,100 | — | — |
| 2025-04-21 | $1.04 | $1.04 | 127,600 | — | — |
| 2025-04-17 | $1.22 | $1.22 | 29,200 | — | — |
| 2025-04-16 | $1.32 | $1.32 | 29,800 | — | — |
| 2025-04-15 | $1.42 | $1.42 | 20,700 | — | — |
| 2025-04-14 | $1.18 | $1.18 | 11,200 | — | — |
| 2025-04-11 | $1.19 | $1.19 | 14,200 | — | — |
| 2025-04-10 | $1.17 | $1.17 | 47,400 | — | — |
| 2025-04-09 | $1.43 | $1.43 | 14,700 | — | — |
| 2025-04-08 | $1.40 | $1.40 | 20,100 | — | — |
| 2025-04-07 | $1.45 | $1.45 | 18,800 | — | — |
| 2025-04-04 | $1.47 | $1.47 | 11,400 | — | — |
| 2025-04-03 | $1.43 | $1.43 | 6,700 | — | — |
| 2025-04-02 | $1.48 | $1.48 | 3,300 | — | — |
| 2025-04-01 | $1.50 | $1.50 | 4,700 | — | — |
| 2025-03-31 | $1.46 | $1.45 | 14,100 | — | — |
| 2025-03-28 | $1.51 | $1.51 | 5,400 | — | — |
| 2025-03-27 | $1.60 | $1.60 | 8,200 | — | — |
| 2025-03-26 | $1.58 | $1.58 | 11,400 | — | — |
| 2025-03-25 | $1.54 | $1.54 | 7,300 | — | — |
| 2025-03-24 | $1.57 | $1.57 | 8,100 | — | — |
| 2025-03-21 | $1.62 | $1.62 | 6,100 | — | — |
| 2025-03-20 | $1.63 | $1.63 | 2,600 | — | — |
| 2025-03-19 | $1.63 | $1.63 | 1,700 | — | — |
| 2025-03-18 | $1.69 | $1.69 | 8,400 | — | — |
| 2025-03-17 | $1.64 | $1.64 | 1,300 | — | — |
| 2025-03-14 | $1.59 | $1.59 | 8,300 | — | — |
| 2025-03-13 | $1.51 | $1.51 | 18,600 | — | — |
| 2025-03-12 | $1.64 | $1.64 | 12,500 | — | — |
| 2025-03-11 | $1.58 | $1.58 | 5,200 | — | — |
| 2025-03-10 | $1.47 | $1.47 | 13,700 | — | — |
| 2025-03-07 | $1.58 | $1.58 | 7,000 | — | — |
| 2025-03-06 | $1.58 | $1.58 | 10,000 | — | — |
| 2025-03-05 | $1.50 | $1.50 | 16,600 | — | — |
| 2025-03-04 | $1.40 | $1.40 | 45,900 | — | — |
| 2025-03-03 | $1.73 | $1.73 | 9,800 | — | — |
| 2025-02-28 | $1.74 | $1.74 | 31,900 | — | — |
| 2025-02-27 | $1.83 | $1.83 | 81,200 | — | — |
| 2025-02-26 | $1.90 | $1.90 | 18,900 | — | — |
| 2025-02-25 | $1.83 | $1.83 | 19,700 | — | — |
| 2025-02-24 | $1.93 | $1.93 | 15,700 | — | — |
| 2025-02-21 | $2.04 | $2.04 | 74,900 | — | — |
| 2025-02-20 | $1.98 | $1.98 | 17,000 | — | — |
| 2025-02-19 | $1.93 | $1.93 | 6,100 | — | — |
| 2025-02-18 | $1.95 | $1.95 | 11,400 | — | — |
| 2025-02-14 | $1.90 | $1.90 | 13,700 | — | — |
| 2025-02-13 | $1.86 | $1.86 | 15,500 | — | — |
| 2025-02-12 | $1.86 | $1.86 | 6,200 | — | — |
| 2025-02-11 | $1.85 | $1.85 | 16,100 | — | — |
| 2025-02-10 | $1.87 | $1.87 | 13,600 | — | — |
| 2025-02-07 | $1.87 | $1.87 | 9,100 | — | — |
| 2025-02-06 | $1.89 | $1.89 | 12,100 | — | — |
| 2025-02-05 | $1.89 | $1.88 | 8,400 | — | — |
| 2025-02-04 | $1.95 | $1.95 | 11,300 | — | — |
| 2025-02-03 | $1.90 | $1.90 | 16,600 | — | — |
| 2025-01-31 | $1.89 | $1.89 | 15,100 | — | — |
| 2025-01-30 | $1.88 | $1.88 | 57,200 | — | — |
| 2025-01-29 | $2.17 | $2.17 | 191,200 | — | — |
| 2025-01-28 | $2.04 | $2.04 | 27,800 | — | — |
| 2025-01-27 | $2.10 | $2.10 | 169,300 | — | — |
| 2025-01-24 | $2.15 | $2.15 | 9,700 | — | — |
| 2025-01-23 | $2.14 | $2.14 | 11,000 | — | — |
| 2025-01-22 | $2.09 | $2.09 | 19,500 | — | — |
| 2025-01-21 | $2.05 | $2.05 | 10,900 | — | — |
| 2025-01-17 | $2.12 | $2.12 | 11,100 | — | — |
| 2025-01-16 | $2.10 | $2.10 | 14,300 | — | — |
| 2025-01-15 | $2.11 | $2.11 | 9,700 | — | — |
| 2025-01-14 | $2.06 | $2.06 | 20,600 | — | — |
| 2025-01-13 | $2.16 | $2.16 | 17,800 | — | — |
| 2025-01-10 | $2.28 | $2.28 | 11,700 | — | — |
| 2025-01-08 | $2.27 | $2.27 | 21,000 | — | — |
| 2025-01-07 | $2.45 | $2.45 | 15,100 | — | — |
| 2025-01-06 | $2.41 | $2.41 | 31,400 | — | — |
| 2025-01-03 | $2.51 | $2.51 | 18,700 | — | — |
| 2025-01-02 | $2.36 | $2.36 | 9,900 | — | — |