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
- 2000-04-07 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 | $1.15 | $1.15 | 1,791,200 | — | — |
| 2025-12-30 | $1.15 | $1.15 | 2,345,900 | — | — |
| 2025-12-29 | $1.17 | $1.17 | 1,547,100 | — | — |
| 2025-12-26 | $1.23 | $1.23 | 896,700 | — | — |
| 2025-12-24 | $1.23 | $1.23 | 748,000 | — | — |
| 2025-12-23 | $1.21 | $1.21 | 1,776,300 | — | — |
| 2025-12-22 | $1.22 | $1.22 | 2,894,100 | — | — |
| 2025-12-19 | $1.17 | $1.17 | 3,454,900 | — | — |
| 2025-12-18 | $1.18 | $1.18 | 1,921,700 | — | — |
| 2025-12-17 | $1.15 | $1.15 | 2,171,700 | — | — |
| 2025-12-16 | $1.20 | $1.20 | 1,695,300 | — | — |
| 2025-12-15 | $1.23 | $1.23 | 1,298,100 | — | — |
| 2025-12-12 | $1.30 | $1.30 | 1,080,300 | — | — |
| 2025-12-11 | $1.32 | $1.32 | 1,062,900 | — | — |
| 2025-12-10 | $1.32 | $1.32 | 1,248,800 | — | — |
| 2025-12-09 | $1.31 | $1.31 | 2,018,200 | — | — |
| 2025-12-08 | $1.39 | $1.39 | 2,080,500 | — | — |
| 2025-12-05 | $1.40 | $1.40 | 1,554,200 | — | — |
| 2025-12-04 | $1.42 | $1.42 | 1,440,100 | — | — |
| 2025-12-03 | $1.40 | $1.40 | 1,531,600 | — | — |
| 2025-12-02 | $1.34 | $1.34 | 772,300 | — | — |
| 2025-12-01 | $1.36 | $1.36 | 1,299,300 | — | — |
| 2025-11-28 | $1.43 | $1.43 | 726,100 | — | — |
| 2025-11-26 | $1.43 | $1.43 | 772,400 | — | — |
| 2025-11-25 | $1.41 | $1.41 | 1,168,200 | — | — |
| 2025-11-24 | $1.42 | $1.42 | 999,300 | — | — |
| 2025-11-21 | $1.34 | $1.34 | 1,860,200 | — | — |
| 2025-11-20 | $1.32 | $1.32 | 2,760,800 | — | — |
| 2025-11-19 | $1.45 | $1.45 | 1,604,900 | — | — |
| 2025-11-18 | $1.47 | $1.47 | 1,339,500 | — | — |
| 2025-11-17 | $1.46 | $1.46 | 1,705,600 | — | — |
| 2025-11-14 | $1.49 | $1.49 | 2,235,000 | — | — |
| 2025-11-13 | $1.44 | $1.44 | 1,533,300 | — | — |
| 2025-11-12 | $1.54 | $1.54 | 4,316,700 | — | — |
| 2025-11-11 | $1.56 | $1.56 | 3,637,100 | — | — |
| 2025-11-10 | $1.42 | $1.42 | 3,915,800 | — | — |
| 2025-11-07 | $1.25 | $1.25 | 4,949,900 | — | — |
| 2025-11-06 | $1.43 | $1.43 | 2,938,100 | — | — |
| 2025-11-05 | $1.38 | $1.38 | 2,727,200 | — | — |
| 2025-11-04 | $1.33 | $1.33 | 1,277,800 | — | — |
| 2025-11-03 | $1.36 | $1.36 | 1,911,400 | — | — |
| 2025-10-31 | $1.38 | $1.38 | 1,111,300 | — | — |
| 2025-10-30 | $1.34 | $1.34 | 1,200,300 | — | — |
| 2025-10-29 | $1.33 | $1.33 | 2,224,900 | — | — |
| 2025-10-28 | $1.37 | $1.37 | 1,459,600 | — | — |
| 2025-10-27 | $1.39 | $1.39 | 2,099,400 | — | — |
| 2025-10-24 | $1.42 | $1.42 | 1,010,000 | — | — |
| 2025-10-23 | $1.40 | $1.40 | 789,600 | — | — |
| 2025-10-22 | $1.39 | $1.39 | 2,201,900 | — | — |
| 2025-10-21 | $1.44 | $1.44 | 1,563,600 | — | — |
| 2025-10-20 | $1.52 | $1.52 | 1,880,000 | — | — |
| 2025-10-17 | $1.42 | $1.42 | 1,695,300 | — | — |
| 2025-10-16 | $1.47 | $1.47 | 3,009,000 | — | — |
| 2025-10-15 | $1.53 | $1.53 | 2,239,700 | — | — |
| 2025-10-14 | $1.46 | $1.46 | 1,836,900 | — | — |
| 2025-10-13 | $1.44 | $1.44 | 2,877,200 | — | — |
| 2025-10-10 | $1.49 | $1.49 | 4,923,700 | — | — |
| 2025-10-09 | $1.64 | $1.64 | 5,667,800 | — | — |
| 2025-10-08 | $1.43 | $1.43 | 3,069,800 | — | — |
| 2025-10-07 | $1.52 | $1.52 | 4,060,300 | — | — |
| 2025-10-06 | $1.55 | $1.55 | 3,598,100 | — | — |
| 2025-10-03 | $1.41 | $1.41 | 2,268,500 | — | — |
| 2025-10-02 | $1.38 | $1.38 | 2,038,800 | — | — |
| 2025-10-01 | $1.41 | $1.41 | 2,795,000 | — | — |
| 2025-09-30 | $1.35 | $1.35 | 2,603,900 | — | — |
| 2025-09-29 | $1.39 | $1.39 | 2,020,500 | — | — |
| 2025-09-26 | $1.40 | $1.40 | 3,554,400 | — | — |
| 2025-09-25 | $1.34 | $1.34 | 3,736,100 | — | — |
| 2025-09-24 | $1.33 | $1.33 | 3,541,200 | — | — |
| 2025-09-23 | $1.21 | $1.21 | 2,073,000 | — | — |
| 2025-09-22 | $1.16 | $1.16 | 1,765,200 | — | — |
| 2025-09-19 | $1.19 | $1.19 | 3,249,500 | — | — |
| 2025-09-18 | $1.22 | $1.22 | 5,633,200 | — | — |
| 2025-09-17 | $1.09 | $1.09 | 2,093,100 | — | — |
| 2025-09-16 | $1.10 | $1.10 | 1,457,300 | — | — |
| 2025-09-15 | $1.12 | $1.12 | 1,715,500 | — | — |
| 2025-09-12 | $1.15 | $1.15 | 1,688,000 | — | — |
| 2025-09-11 | $1.11 | $1.11 | 1,908,700 | — | — |
| 2025-09-10 | $1.08 | $1.08 | 1,606,000 | — | — |
| 2025-09-09 | $1.13 | $1.13 | 2,263,300 | — | — |
| 2025-09-08 | $1.08 | $1.08 | 1,082,700 | — | — |
| 2025-09-05 | $1.09 | $1.09 | 1,784,000 | — | — |
| 2025-09-04 | $1.07 | $1.07 | 1,522,800 | — | — |
| 2025-09-03 | $1.08 | $1.08 | 1,186,400 | — | — |
| 2025-09-02 | $1.12 | $1.12 | 3,336,900 | — | — |
| 2025-08-29 | $1.10 | $1.10 | 1,492,900 | — | — |
| 2025-08-28 | $1.15 | $1.15 | 1,762,600 | — | — |
| 2025-08-27 | $1.13 | $1.13 | 1,410,100 | — | — |
| 2025-08-26 | $1.14 | $1.14 | 917,800 | — | — |
| 2025-08-25 | $1.13 | $1.13 | 1,255,800 | — | — |
| 2025-08-22 | $1.19 | $1.19 | 1,414,700 | — | — |
| 2025-08-21 | $1.17 | $1.17 | 1,547,000 | — | — |
| 2025-08-20 | $1.13 | $1.13 | 1,404,700 | — | — |
| 2025-08-19 | $1.16 | $1.16 | 1,789,600 | — | — |
| 2025-08-18 | $1.21 | $1.21 | 1,881,300 | — | — |
| 2025-08-15 | $1.24 | $1.24 | 3,439,900 | — | — |
| 2025-08-14 | $1.18 | $1.18 | 3,361,100 | — | — |
| 2025-08-13 | $1.11 | $1.11 | 2,342,400 | — | — |
| 2025-08-12 | $1.06 | $1.06 | 1,861,300 | — | — |
| 2025-08-11 | $1.04 | $1.04 | 2,039,100 | — | — |
| 2025-08-08 | $1.08 | $1.08 | 2,834,100 | — | — |
| 2025-08-07 | $1.12 | $1.12 | 3,481,000 | — | — |
| 2025-08-06 | $1.15 | $1.15 | 6,146,600 | — | — |
| 2025-08-05 | $1.05 | $1.05 | 3,343,600 | — | — |
| 2025-08-04 | $1.12 | $1.12 | 2,307,100 | — | — |
| 2025-08-01 | $1.07 | $1.07 | 1,139,400 | — | — |
| 2025-07-31 | $1.07 | $1.07 | 1,993,200 | — | — |
| 2025-07-30 | $1.02 | $1.02 | 1,728,100 | — | — |
| 2025-07-29 | $1.07 | $1.07 | 1,980,200 | — | — |
| 2025-07-28 | $1.09 | $1.09 | 3,211,700 | — | — |
| 2025-07-25 | $1.10 | $1.10 | 2,368,600 | — | — |
| 2025-07-24 | $1.13 | $1.13 | 2,857,100 | — | — |
| 2025-07-23 | $1.21 | $1.21 | 2,592,100 | — | — |
| 2025-07-22 | $1.20 | $1.20 | 3,927,900 | — | — |
| 2025-07-21 | $1.23 | $1.23 | 3,970,600 | — | — |
| 2025-07-18 | $1.23 | $1.23 | 5,111,100 | — | — |
| 2025-07-17 | $1.35 | $1.35 | 4,762,300 | — | — |
| 2025-07-16 | $1.29 | $1.29 | 4,959,000 | — | — |
| 2025-07-15 | $1.15 | $1.15 | 3,296,100 | — | — |
| 2025-07-14 | $1.18 | $1.18 | 3,054,100 | — | — |
| 2025-07-11 | $1.08 | $1.08 | 3,260,100 | — | — |
| 2025-07-10 | $1.13 | $1.13 | 5,308,700 | — | — |
| 2025-07-09 | $1.07 | $1.07 | 7,814,000 | — | — |
| 2025-07-08 | $0.92 | $0.92 | 2,655,500 | — | — |
| 2025-07-07 | $0.87 | $0.87 | 3,721,300 | — | — |
| 2025-07-03 | $0.90 | $0.90 | 1,645,700 | — | — |
| 2025-07-02 | $0.92 | $0.92 | 2,814,300 | — | — |
| 2025-07-01 | $0.88 | $0.88 | 3,531,900 | — | — |
| 2025-06-30 | $0.95 | $0.95 | 8,948,900 | — | — |
| 2025-06-27 | $0.82 | $0.82 | 18,545,700 | — | — |
| 2025-06-26 | $0.93 | $0.93 | 5,104,600 | — | — |
| 2025-06-25 | $0.90 | $0.90 | 11,388,400 | — | — |
| 2025-06-24 | $0.77 | $0.77 | 3,238,300 | — | — |
| 2025-06-23 | $0.73 | $0.73 | 2,497,300 | — | — |
| 2025-06-20 | $0.75 | $0.75 | 4,337,000 | — | — |
| 2025-06-18 | $0.75 | $0.75 | 3,612,600 | — | — |
| 2025-06-17 | $0.72 | $0.72 | 4,641,000 | — | — |
| 2025-06-16 | $0.67 | $0.67 | 3,785,600 | — | — |
| 2025-06-13 | $0.67 | $0.67 | 2,845,500 | — | — |
| 2025-06-12 | $0.70 | $0.70 | 2,292,700 | — | — |
| 2025-06-11 | $0.70 | $0.70 | 2,944,700 | — | — |
| 2025-06-10 | $0.70 | $0.70 | 3,993,400 | — | — |
| 2025-06-09 | $0.75 | $0.75 | 3,895,000 | — | — |
| 2025-06-06 | $0.77 | $0.77 | 6,258,200 | — | — |
| 2025-06-05 | $0.72 | $0.72 | 7,848,100 | — | — |
| 2025-06-04 | $0.66 | $0.66 | 3,773,700 | — | — |
| 2025-06-03 | $0.63 | $0.63 | 2,044,600 | — | — |
| 2025-06-02 | $0.62 | $0.62 | 2,286,400 | — | — |
| 2025-05-30 | $0.63 | $0.63 | 3,057,200 | — | — |
| 2025-05-29 | $0.66 | $0.66 | 2,648,000 | — | — |
| 2025-05-28 | $0.70 | $0.70 | 3,687,800 | — | — |
| 2025-05-27 | $0.69 | $0.69 | 3,958,000 | — | — |
| 2025-05-23 | $0.66 | $0.66 | 3,195,600 | — | — |
| 2025-05-22 | $0.66 | $0.66 | 3,912,200 | — | — |
| 2025-05-21 | $0.61 | $0.61 | 5,556,700 | — | — |
| 2025-05-20 | $0.57 | $0.57 | 4,752,300 | — | — |
| 2025-05-19 | $0.56 | $0.56 | 3,751,300 | — | — |
| 2025-05-16 | $0.54 | $0.54 | 3,968,300 | — | — |
| 2025-05-15 | $0.53 | $0.53 | 4,128,700 | — | — |
| 2025-05-14 | $0.53 | $0.53 | 6,132,000 | — | — |
| 2025-05-13 | $0.63 | $0.63 | 5,094,300 | — | — |
| 2025-05-12 | $0.67 | $0.67 | 4,817,300 | — | — |
| 2025-05-09 | $0.70 | $0.70 | 3,242,300 | — | — |
| 2025-05-08 | $0.69 | $0.69 | 2,586,600 | — | — |
| 2025-05-07 | $0.69 | $0.69 | 2,450,500 | — | — |
| 2025-05-06 | $0.66 | $0.66 | 4,763,300 | — | — |
| 2025-05-05 | $0.72 | $0.72 | 5,863,700 | — | — |
| 2025-05-02 | $0.68 | $0.68 | 3,530,500 | — | — |
| 2025-05-01 | $0.72 | $0.72 | 4,096,000 | — | — |
| 2025-04-30 | $0.73 | $0.73 | 5,704,600 | — | — |
| 2025-04-29 | $0.67 | $0.67 | 3,447,700 | — | — |
| 2025-04-28 | $0.69 | $0.69 | 7,397,900 | — | — |
| 2025-04-25 | $0.71 | $0.71 | 8,266,700 | — | — |
| 2025-04-24 | $0.70 | $0.70 | 7,288,800 | — | — |
| 2025-04-23 | $0.67 | $0.67 | 7,695,400 | — | — |
| 2025-04-22 | $0.64 | $0.64 | 13,000,200 | — | — |
| 2025-04-21 | $0.57 | $0.57 | 10,065,500 | — | — |
| 2025-04-17 | $0.51 | $0.51 | 2,671,200 | — | — |
| 2025-04-16 | $0.50 | $0.50 | 4,955,900 | — | — |
| 2025-04-15 | $0.51 | $0.51 | 4,995,100 | — | — |
| 2025-04-14 | $0.53 | $0.53 | 7,799,100 | — | — |
| 2025-04-11 | $0.51 | $0.51 | 4,638,300 | — | — |
| 2025-04-10 | $0.50 | $0.50 | 5,998,900 | — | — |
| 2025-04-09 | $0.49 | $0.49 | 9,920,500 | — | — |
| 2025-04-08 | $0.50 | $0.50 | 14,710,600 | — | — |
| 2025-04-07 | $0.52 | $0.52 | 18,005,400 | — | — |
| 2025-04-04 | $0.42 | $0.42 | 10,961,200 | — | — |
| 2025-04-03 | $0.44 | $0.44 | 9,706,000 | — | — |
| 2025-04-02 | $0.50 | $0.50 | 16,949,500 | — | — |
| 2025-04-01 | $0.46 | $0.46 | 27,484,800 | — | — |
| 2025-03-31 | $0.46 | $0.46 | 80,248,700 | — | — |
| 2025-03-28 | $0.57 | $0.57 | 405,858,700 | — | — |
| 2025-03-27 | $0.35 | $0.35 | 3,768,700 | — | — |
| 2025-03-26 | $0.33 | $0.33 | 5,223,200 | — | — |
| 2025-03-25 | $0.36 | $0.36 | 2,647,200 | — | — |
| 2025-03-24 | $0.37 | $0.37 | 2,663,500 | — | — |
| 2025-03-21 | $0.36 | $0.36 | 4,219,700 | — | — |
| 2025-03-20 | $0.34 | $0.34 | 3,315,500 | — | — |
| 2025-03-19 | $0.36 | $0.36 | 5,858,100 | — | — |
| 2025-03-18 | $0.36 | $0.36 | 3,800,700 | — | — |
| 2025-03-17 | $0.38 | $0.38 | 5,214,700 | — | — |
| 2025-03-14 | $0.37 | $0.37 | 4,984,400 | — | — |
| 2025-03-13 | $0.36 | $0.36 | 5,230,200 | — | — |
| 2025-03-12 | $0.38 | $0.38 | 8,797,700 | — | — |
| 2025-03-11 | $0.36 | $0.36 | 5,914,600 | — | — |
| 2025-03-10 | $0.35 | $0.35 | 9,741,200 | — | — |
| 2025-03-07 | $0.39 | $0.39 | 13,548,800 | — | — |
| 2025-03-06 | $0.37 | $0.37 | 13,170,600 | — | — |
| 2025-03-05 | $0.34 | $0.34 | 7,636,600 | — | — |
| 2025-03-04 | $0.32 | $0.32 | 23,782,500 | — | — |
| 2025-03-03 | $0.29 | $0.29 | 61,639,200 | — | — |
| 2025-02-28 | $0.70 | $0.70 | 6,069,100 | — | — |
| 2025-02-27 | $0.67 | $0.67 | 1,792,800 | — | — |
| 2025-02-26 | $0.71 | $0.71 | 2,819,200 | — | — |
| 2025-02-25 | $0.66 | $0.66 | 5,803,400 | — | — |
| 2025-02-24 | $0.70 | $0.70 | 2,973,500 | — | — |
| 2025-02-21 | $0.71 | $0.71 | 3,196,300 | — | — |
| 2025-02-20 | $0.73 | $0.73 | 2,684,600 | — | — |
| 2025-02-19 | $0.74 | $0.74 | 2,975,700 | — | — |
| 2025-02-18 | $0.76 | $0.76 | 8,937,100 | — | — |
| 2025-02-14 | $0.78 | $0.78 | 2,598,500 | — | — |
| 2025-02-13 | $0.74 | $0.74 | 1,933,700 | — | — |
| 2025-02-12 | $0.70 | $0.70 | 2,111,100 | — | — |
| 2025-02-11 | $0.70 | $0.70 | 4,528,500 | — | — |
| 2025-02-10 | $0.75 | $0.75 | 3,593,000 | — | — |
| 2025-02-07 | $0.71 | $0.71 | 2,510,600 | — | — |
| 2025-02-06 | $0.74 | $0.74 | 3,002,500 | — | — |
| 2025-02-05 | $0.75 | $0.75 | 3,192,400 | — | — |
| 2025-02-04 | $0.76 | $0.76 | 3,299,600 | — | — |
| 2025-02-03 | $0.73 | $0.73 | 2,766,700 | — | — |
| 2025-01-31 | $0.76 | $0.76 | 4,050,100 | — | — |
| 2025-01-30 | $0.82 | $0.82 | 4,352,000 | — | — |
| 2025-01-29 | $0.83 | $0.83 | 11,556,300 | — | — |
| 2025-01-28 | $0.93 | $0.93 | 4,642,700 | — | — |
| 2025-01-27 | $0.96 | $0.96 | 5,428,900 | — | — |
| 2025-01-24 | $0.99 | $0.99 | 6,737,000 | — | — |
| 2025-01-23 | $0.89 | $0.89 | 5,109,700 | — | — |
| 2025-01-22 | $0.84 | $0.84 | 10,163,700 | — | — |
| 2025-01-21 | $0.79 | $0.79 | 6,207,700 | — | — |
| 2025-01-17 | $0.69 | $0.69 | 2,389,700 | — | — |
| 2025-01-16 | $0.71 | $0.71 | 4,412,700 | — | — |
| 2025-01-15 | $0.73 | $0.73 | 5,850,500 | — | — |
| 2025-01-14 | $0.69 | $0.69 | 8,440,200 | — | — |
| 2025-01-13 | $0.71 | $0.71 | 10,409,200 | — | — |
| 2025-01-10 | $0.77 | $0.77 | 6,637,200 | — | — |
| 2025-01-08 | $0.86 | $0.86 | 3,821,800 | — | — |
| 2025-01-07 | $0.93 | $0.93 | 4,304,200 | — | — |
| 2025-01-06 | $0.91 | $0.91 | 5,366,900 | — | — |
| 2025-01-03 | $0.79 | $0.79 | 3,091,100 | — | — |
| 2025-01-02 | $0.78 | $0.78 | 3,188,500 | — | — |