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
- 2024-09-16 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 | $0.71 | $0.71 | 103,500 | — | — |
| 2025-12-30 | $0.70 | $0.70 | 101,500 | — | — |
| 2025-12-29 | $0.71 | $0.71 | 205,200 | — | — |
| 2025-12-26 | $0.71 | $0.71 | 390,400 | — | — |
| 2025-12-24 | $0.74 | $0.74 | 194,500 | — | — |
| 2025-12-23 | $0.75 | $0.75 | 172,500 | — | — |
| 2025-12-22 | $0.81 | $0.81 | 126,600 | — | — |
| 2025-12-19 | $0.86 | $0.86 | 232,100 | — | — |
| 2025-12-18 | $0.78 | $0.78 | 134,400 | — | — |
| 2025-12-17 | $0.73 | $0.73 | 112,600 | — | — |
| 2025-12-16 | $0.74 | $0.74 | 126,100 | — | — |
| 2025-12-15 | $0.74 | $0.74 | 64,200 | — | — |
| 2025-12-12 | $0.72 | $0.72 | 317,900 | — | — |
| 2025-12-11 | $0.81 | $0.81 | 98,500 | — | — |
| 2025-12-10 | $0.84 | $0.84 | 83,900 | — | — |
| 2025-12-09 | $0.86 | $0.86 | 75,500 | — | — |
| 2025-12-08 | $0.87 | $0.87 | 69,200 | — | — |
| 2025-12-05 | $0.89 | $0.89 | 162,000 | — | — |
| 2025-12-04 | $0.91 | $0.91 | 96,900 | — | — |
| 2025-12-03 | $0.85 | $0.85 | 90,800 | — | — |
| 2025-12-02 | $0.85 | $0.85 | 241,900 | — | — |
| 2025-12-01 | $0.82 | $0.82 | 165,800 | — | — |
| 2025-11-28 | $0.83 | $0.83 | 89,400 | — | — |
| 2025-11-26 | $0.74 | $0.74 | 88,100 | — | — |
| 2025-11-25 | $0.73 | $0.73 | 54,400 | — | — |
| 2025-11-24 | $0.73 | $0.73 | 174,500 | — | — |
| 2025-11-21 | $0.67 | $0.67 | 146,200 | — | — |
| 2025-11-20 | $0.69 | $0.69 | 220,900 | — | — |
| 2025-11-19 | $0.71 | $0.71 | 131,100 | — | — |
| 2025-11-18 | $0.75 | $0.75 | 212,200 | — | — |
| 2025-11-17 | $0.78 | $0.78 | 97,800 | — | — |
| 2025-11-14 | $0.83 | $0.83 | 427,900 | — | — |
| 2025-11-13 | $0.79 | $0.79 | 261,200 | — | — |
| 2025-11-12 | $0.85 | $0.85 | 87,600 | — | — |
| 2025-11-11 | $0.88 | $0.88 | 100,900 | — | — |
| 2025-11-10 | $0.93 | $0.93 | 104,000 | — | — |
| 2025-11-07 | $0.85 | $0.85 | 109,100 | — | — |
| 2025-11-06 | $0.87 | $0.87 | 180,000 | — | — |
| 2025-11-05 | $0.94 | $0.94 | 314,400 | — | — |
| 2025-11-04 | $0.87 | $0.87 | 868,900 | — | — |
| 2025-11-03 | $1.01 | $1.01 | 402,300 | — | — |
| 2025-10-31 | $1.13 | $1.13 | 92,100 | — | — |
| 2025-10-30 | $1.14 | $1.14 | 140,300 | — | — |
| 2025-10-29 | $1.10 | $1.10 | 145,100 | — | — |
| 2025-10-28 | $1.14 | $1.14 | 180,300 | — | — |
| 2025-10-27 | $1.15 | $1.15 | 308,400 | — | — |
| 2025-10-24 | $1.09 | $1.09 | 129,600 | — | — |
| 2025-10-23 | $1.09 | $1.09 | 175,100 | — | — |
| 2025-10-22 | $1.06 | $1.06 | 612,000 | — | — |
| 2025-10-21 | $1.14 | $1.14 | 370,800 | — | — |
| 2025-10-20 | $1.17 | $1.17 | 395,700 | — | — |
| 2025-10-17 | $1.16 | $1.16 | 249,200 | — | — |
| 2025-10-16 | $1.17 | $1.17 | 340,100 | — | — |
| 2025-10-15 | $1.25 | $1.25 | 395,400 | — | — |
| 2025-10-14 | $1.29 | $1.29 | 400,400 | — | — |
| 2025-10-13 | $1.21 | $1.21 | 197,500 | — | — |
| 2025-10-10 | $1.16 | $1.16 | 643,600 | — | — |
| 2025-10-09 | $1.32 | $1.32 | 529,400 | — | — |
| 2025-10-08 | $1.31 | $1.31 | 453,000 | — | — |
| 2025-10-07 | $1.22 | $1.22 | 1,657,600 | — | — |
| 2025-10-06 | $1.22 | $1.22 | 456,200 | — | — |
| 2025-10-03 | $1.27 | $1.27 | 1,030,100 | — | — |
| 2025-10-02 | $1.15 | $1.15 | 259,000 | — | — |
| 2025-10-01 | $1.13 | $1.13 | 319,500 | — | — |
| 2025-09-30 | $1.17 | $1.17 | 296,100 | — | — |
| 2025-09-29 | $1.12 | $1.12 | 385,000 | — | — |
| 2025-09-26 | $1.10 | $1.10 | 959,700 | — | — |
| 2025-09-25 | $1.14 | $1.14 | 708,800 | — | — |
| 2025-09-24 | $1.20 | $1.20 | 548,000 | — | — |
| 2025-09-23 | $1.15 | $1.15 | 884,900 | — | — |
| 2025-09-22 | $1.15 | $1.15 | 942,300 | — | — |
| 2025-09-19 | $1.22 | $1.22 | 2,159,400 | — | — |
| 2025-09-18 | $1.34 | $1.34 | 5,651,200 | — | — |
| 2025-09-17 | $1.68 | $1.68 | 1,383,100 | — | — |
| 2025-09-16 | $1.61 | $1.61 | 901,500 | — | — |
| 2025-09-15 | $1.58 | $1.58 | 1,176,200 | — | — |
| 2025-09-12 | $1.76 | $1.76 | 822,900 | — | — |
| 2025-09-11 | $1.80 | $1.80 | 2,088,300 | — | — |
| 2025-09-10 | $1.85 | $1.85 | 1,109,200 | — | — |
| 2025-09-09 | $1.97 | $1.97 | 1,482,400 | — | — |
| 2025-09-08 | $1.85 | $1.85 | 3,872,400 | — | — |
| 2025-09-05 | $1.72 | $1.72 | 2,277,200 | — | — |
| 2025-09-04 | $1.55 | $1.55 | 1,360,600 | — | — |
| 2025-09-03 | $1.46 | $1.46 | 1,688,500 | — | — |
| 2025-09-02 | $1.41 | $1.41 | 10,437,400 | — | — |
| 2025-08-29 | $1.35 | $1.35 | 1,222,900 | — | — |
| 2025-08-28 | $1.26 | $1.26 | 599,700 | — | — |
| 2025-08-27 | $1.18 | $1.18 | 304,900 | — | — |
| 2025-08-26 | $1.20 | $1.20 | 441,000 | — | — |
| 2025-08-25 | $1.23 | $1.23 | 745,500 | — | — |
| 2025-08-22 | $1.18 | $1.18 | 308,200 | — | — |
| 2025-08-21 | $1.17 | $1.17 | 655,600 | — | — |
| 2025-08-20 | $1.07 | $1.07 | 347,100 | — | — |
| 2025-08-19 | $1.10 | $1.10 | 643,200 | — | — |
| 2025-08-18 | $1.17 | $1.17 | 439,000 | — | — |
| 2025-08-15 | $1.20 | $1.20 | 1,471,500 | — | — |
| 2025-08-14 | $1.24 | $1.24 | 1,078,800 | — | — |
| 2025-08-13 | $1.07 | $1.07 | 1,715,500 | — | — |
| 2025-08-12 | $1.12 | $1.12 | 1,441,800 | — | — |
| 2025-08-11 | $0.99 | $0.99 | 645,400 | — | — |
| 2025-08-08 | $0.98 | $0.98 | 320,100 | — | — |
| 2025-08-07 | $0.96 | $0.96 | 336,800 | — | — |
| 2025-08-06 | $0.97 | $0.97 | 599,800 | — | — |
| 2025-08-05 | $0.98 | $0.98 | 1,068,600 | — | — |
| 2025-08-04 | $0.95 | $0.95 | 297,300 | — | — |
| 2025-08-01 | $0.92 | $0.92 | 346,300 | — | — |
| 2025-07-31 | $0.90 | $0.90 | 964,900 | — | — |
| 2025-07-30 | $0.94 | $0.94 | 1,803,600 | — | — |
| 2025-07-29 | $0.86 | $0.86 | 449,500 | — | — |
| 2025-07-28 | $0.87 | $0.87 | 578,300 | — | — |
| 2025-07-25 | $0.93 | $0.93 | 495,800 | — | — |
| 2025-07-24 | $0.93 | $0.93 | 895,800 | — | — |
| 2025-07-23 | $0.98 | $0.98 | 573,200 | — | — |
| 2025-07-22 | $1.03 | $1.03 | 722,800 | — | — |
| 2025-07-21 | $1.01 | $1.01 | 1,107,100 | — | — |
| 2025-07-18 | $1.08 | $1.08 | 4,005,700 | — | — |
| 2025-07-17 | $1.02 | $1.02 | 3,574,000 | — | — |
| 2025-07-16 | $1.09 | $1.09 | 8,699,400 | — | — |
| 2025-07-15 | $1.17 | $1.17 | 243,163,000 | — | — |
| 2025-07-14 | $0.69 | $0.69 | 371,200 | — | — |
| 2025-07-11 | $0.71 | $0.71 | 303,200 | — | — |
| 2025-07-10 | $0.71 | $0.71 | 332,200 | — | — |
| 2025-07-09 | $0.74 | $0.74 | 492,000 | — | — |
| 2025-07-08 | $0.66 | $0.66 | 409,900 | — | — |
| 2025-07-07 | $0.66 | $0.66 | 416,400 | — | — |
| 2025-07-03 | $0.65 | $0.65 | 188,900 | — | — |
| 2025-07-02 | $0.70 | $0.70 | 703,200 | — | — |
| 2025-07-01 | $0.70 | $0.70 | 688,600 | — | — |
| 2025-06-30 | $0.71 | $0.71 | 1,540,300 | — | — |
| 2025-06-27 | $0.67 | $0.67 | 477,900 | — | — |
| 2025-06-26 | $0.69 | $0.69 | 841,200 | — | — |
| 2025-06-25 | $0.63 | $0.63 | 433,800 | — | — |
| 2025-06-24 | $0.65 | $0.65 | 484,800 | — | — |
| 2025-06-23 | $0.64 | $0.64 | 741,300 | — | — |
| 2025-06-20 | $0.62 | $0.62 | 1,783,500 | — | — |
| 2025-06-18 | $0.61 | $0.61 | 798,700 | — | — |
| 2025-06-17 | $0.58 | $0.58 | 1,329,100 | — | — |
| 2025-06-16 | $0.54 | $0.54 | 784,700 | — | — |
| 2025-06-13 | $0.52 | $0.52 | 522,400 | — | — |
| 2025-06-12 | $0.57 | $0.57 | 1,917,700 | — | — |
| 2025-06-11 | $0.49 | $0.49 | 953,300 | — | — |
| 2025-06-10 | $0.54 | $0.54 | 1,901,200 | — | — |
| 2025-06-09 | $0.57 | $0.57 | 10,447,500 | — | — |
| 2025-06-06 | $0.47 | $0.47 | 820,900 | — | — |
| 2025-06-05 | $0.50 | $0.50 | 1,871,700 | — | — |
| 2025-06-04 | $0.52 | $0.52 | 4,525,400 | — | — |
| 2025-06-03 | $0.45 | $0.45 | 10,640,000 | — | — |
| 2025-06-02 | $0.59 | $0.59 | 980,400 | — | — |
| 2025-05-30 | $0.61 | $0.61 | 1,889,000 | — | — |
| 2025-05-29 | $0.55 | $0.55 | 439,500 | — | — |
| 2025-05-28 | $0.60 | $0.60 | 161,400 | — | — |
| 2025-05-27 | $0.64 | $0.64 | 169,100 | — | — |
| 2025-05-23 | $0.57 | $0.57 | 62,300 | — | — |
| 2025-05-22 | $0.56 | $0.56 | 202,900 | — | — |
| 2025-05-21 | $0.58 | $0.58 | 137,000 | — | — |
| 2025-05-20 | $0.59 | $0.59 | 72,700 | — | — |
| 2025-05-19 | $0.59 | $0.59 | 102,200 | — | — |
| 2025-05-16 | $0.62 | $0.62 | 127,600 | — | — |
| 2025-05-15 | $0.62 | $0.62 | 144,100 | — | — |
| 2025-05-14 | $0.62 | $0.62 | 189,500 | — | — |
| 2025-05-13 | $0.62 | $0.62 | 104,300 | — | — |
| 2025-05-12 | $0.64 | $0.64 | 264,200 | — | — |
| 2025-05-09 | $0.68 | $0.68 | 93,900 | — | — |
| 2025-05-08 | $0.76 | $0.76 | 183,400 | — | — |
| 2025-05-07 | $0.80 | $0.80 | 207,600 | — | — |
| 2025-05-06 | $0.86 | $0.86 | 162,300 | — | — |
| 2025-05-05 | $0.86 | $0.85 | 97,500 | — | — |
| 2025-05-02 | $0.81 | $0.81 | 140,500 | — | — |
| 2025-05-01 | $0.79 | $0.79 | 60,800 | — | — |
| 2025-04-30 | $0.81 | $0.81 | 116,800 | — | — |
| 2025-04-29 | $0.81 | $0.81 | 60,700 | — | — |
| 2025-04-28 | $0.84 | $0.84 | 36,400 | — | — |
| 2025-04-25 | $0.87 | $0.87 | 49,900 | — | — |
| 2025-04-24 | $0.85 | $0.85 | 128,600 | — | — |
| 2025-04-23 | $0.86 | $0.86 | 205,400 | — | — |
| 2025-04-22 | $0.90 | $0.89 | 136,800 | — | — |
| 2025-04-21 | $0.91 | $0.91 | 152,100 | — | — |
| 2025-04-17 | $0.96 | $0.96 | 316,700 | — | — |
| 2025-04-16 | $0.91 | $0.91 | 112,100 | — | — |
| 2025-04-15 | $0.98 | $0.98 | 42,100 | — | — |
| 2025-04-14 | $0.95 | $0.95 | 63,100 | — | — |
| 2025-04-11 | $1.01 | $1.01 | 67,400 | — | — |
| 2025-04-10 | $0.99 | $0.99 | 96,200 | — | — |
| 2025-04-09 | $1.00 | $1.00 | 126,900 | — | — |
| 2025-04-08 | $0.97 | $0.97 | 213,400 | — | — |
| 2025-04-07 | $1.14 | $1.14 | 230,300 | — | — |
| 2025-04-04 | $1.06 | $1.06 | 849,200 | — | — |
| 2025-04-03 | $0.94 | $0.94 | 73,200 | — | — |
| 2025-04-02 | $0.92 | $0.92 | 26,600 | — | — |
| 2025-04-01 | $0.92 | $0.92 | 19,200 | — | — |
| 2025-03-31 | $0.94 | $0.94 | 46,200 | — | — |
| 2025-03-28 | $0.92 | $0.92 | 42,200 | — | — |
| 2025-03-27 | $0.97 | $0.97 | 56,400 | — | — |
| 2025-03-26 | $0.96 | $0.96 | 148,400 | — | — |
| 2025-03-25 | $0.98 | $0.98 | 42,900 | — | — |
| 2025-03-24 | $0.95 | $0.95 | 74,100 | — | — |
| 2025-03-21 | $1.01 | $1.01 | 114,600 | — | — |
| 2025-03-20 | $0.98 | $0.98 | 336,900 | — | — |
| 2025-03-19 | $0.94 | $0.94 | 71,800 | — | — |
| 2025-03-18 | $0.94 | $0.94 | 46,300 | — | — |
| 2025-03-17 | $0.95 | $0.95 | 56,100 | — | — |
| 2025-03-14 | $0.99 | $0.99 | 52,700 | — | — |
| 2025-03-13 | $0.96 | $0.96 | 54,400 | — | — |
| 2025-03-12 | $1.02 | $1.02 | 21,000 | — | — |
| 2025-03-11 | $0.97 | $0.97 | 70,600 | — | — |
| 2025-03-10 | $0.92 | $0.92 | 108,200 | — | — |
| 2025-03-07 | $1.02 | $1.02 | 91,200 | — | — |
| 2025-03-06 | $1.04 | $1.04 | 40,100 | — | — |
| 2025-03-05 | $1.13 | $1.13 | 81,800 | — | — |
| 2025-03-04 | $1.10 | $1.10 | 81,500 | — | — |
| 2025-03-03 | $1.08 | $1.08 | 71,000 | — | — |
| 2025-02-28 | $1.19 | $1.19 | 36,500 | — | — |
| 2025-02-27 | $1.21 | $1.21 | 48,000 | — | — |
| 2025-02-26 | $1.24 | $1.24 | 198,200 | — | — |
| 2025-02-25 | $1.14 | $1.14 | 133,800 | — | — |
| 2025-02-24 | $1.19 | $1.19 | 154,700 | — | — |
| 2025-02-21 | $1.27 | $1.27 | 121,100 | — | — |
| 2025-02-20 | $1.33 | $1.33 | 115,700 | — | — |
| 2025-02-19 | $1.32 | $1.32 | 273,200 | — | — |
| 2025-02-18 | $1.33 | $1.33 | 163,800 | — | — |
| 2025-02-14 | $1.37 | $1.37 | 191,500 | — | — |
| 2025-02-13 | $1.45 | $1.45 | 171,600 | — | — |
| 2025-02-12 | $1.36 | $1.36 | 157,200 | — | — |
| 2025-02-11 | $1.35 | $1.35 | 175,800 | — | — |
| 2025-02-10 | $1.37 | $1.37 | 124,300 | — | — |
| 2025-02-07 | $1.38 | $1.38 | 210,200 | — | — |
| 2025-02-06 | $1.44 | $1.44 | 365,100 | — | — |
| 2025-02-05 | $1.58 | $1.58 | 510,600 | — | — |
| 2025-02-04 | $1.74 | $1.74 | 11,695,000 | — | — |
| 2025-02-03 | $1.52 | $1.52 | 4,514,800 | — | — |
| 2025-01-31 | $1.43 | $1.43 | 59,800 | — | — |
| 2025-01-30 | $1.48 | $1.48 | 40,800 | — | — |
| 2025-01-29 | $1.50 | $1.50 | 91,500 | — | — |
| 2025-01-28 | $1.48 | $1.48 | 71,100 | — | — |
| 2025-01-27 | $1.53 | $1.53 | 121,900 | — | — |
| 2025-01-24 | $1.50 | $1.50 | 214,100 | — | — |
| 2025-01-23 | $1.56 | $1.56 | 179,800 | — | — |
| 2025-01-22 | $1.63 | $1.63 | 247,300 | — | — |
| 2025-01-21 | $1.59 | $1.59 | 405,500 | — | — |
| 2025-01-17 | $1.73 | $1.73 | 691,900 | — | — |
| 2025-01-16 | $1.77 | $1.77 | 1,525,700 | — | — |
| 2025-01-15 | $1.32 | $1.32 | 691,200 | — | — |
| 2025-01-14 | $1.51 | $1.51 | 2,890,600 | — | — |
| 2025-01-13 | $2.13 | $2.13 | 113,544,300 | — | — |
| 2025-01-10 | $0.97 | $0.97 | 159,200 | — | — |
| 2025-01-08 | $1.03 | $1.03 | 1,057,300 | — | — |
| 2025-01-07 | $1.50 | $1.50 | 67,600 | — | — |
| 2025-01-06 | $1.57 | $1.57 | 103,400 | — | — |
| 2025-01-03 | $1.55 | $1.55 | 31,100 | — | — |
| 2025-01-02 | $1.53 | $1.53 | 45,800 | — | — |