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
- 2020-12-07 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 | $1.26 | $1.26 | 68,100 | — | — |
| 2025-12-30 | $1.25 | $1.25 | 144,600 | — | — |
| 2025-12-29 | $1.27 | $1.27 | 66,700 | — | — |
| 2025-12-26 | $1.30 | $1.30 | 72,800 | — | — |
| 2025-12-24 | $1.30 | $1.30 | 51,500 | — | — |
| 2025-12-23 | $1.33 | $1.33 | 10,700 | — | — |
| 2025-12-22 | $1.34 | $1.34 | 48,400 | — | — |
| 2025-12-19 | $1.39 | $1.39 | 63,100 | — | — |
| 2025-12-18 | $1.41 | $1.41 | 58,200 | — | — |
| 2025-12-17 | $1.33 | $1.33 | 91,100 | — | — |
| 2025-12-16 | $1.30 | $1.30 | 41,700 | — | — |
| 2025-12-15 | $1.31 | $1.31 | 82,200 | — | — |
| 2025-12-12 | $1.27 | $1.27 | 62,700 | — | — |
| 2025-12-11 | $1.27 | $1.27 | 65,000 | — | — |
| 2025-12-10 | $1.28 | $1.28 | 66,600 | — | — |
| 2025-12-09 | $1.29 | $1.29 | 109,100 | — | — |
| 2025-12-08 | $1.20 | $1.20 | 183,900 | — | — |
| 2025-12-05 | $1.26 | $1.26 | 301,600 | — | — |
| 2025-12-04 | $1.60 | $1.60 | 278,500 | — | — |
| 2025-12-03 | $1.45 | $1.45 | 107,100 | — | — |
| 2025-12-02 | $1.32 | $1.32 | 98,300 | — | — |
| 2025-12-01 | $1.25 | $1.25 | 47,100 | — | — |
| 2025-11-28 | $1.31 | $1.31 | 12,300 | — | — |
| 2025-11-26 | $1.32 | $1.32 | 28,200 | — | — |
| 2025-11-25 | $1.30 | $1.30 | 84,700 | — | — |
| 2025-11-24 | $1.35 | $1.35 | 61,700 | — | — |
| 2025-11-21 | $1.23 | $1.23 | 13,900 | — | — |
| 2025-11-20 | $1.25 | $1.25 | 35,500 | — | — |
| 2025-11-19 | $1.30 | $1.30 | 39,300 | — | — |
| 2025-11-18 | $1.33 | $1.33 | 35,500 | — | — |
| 2025-11-17 | $1.34 | $1.34 | 93,900 | — | — |
| 2025-11-14 | $1.35 | $1.35 | 27,300 | — | — |
| 2025-11-13 | $1.35 | $1.35 | 67,200 | — | — |
| 2025-11-12 | $1.40 | $1.40 | 79,300 | — | — |
| 2025-11-11 | $1.34 | $1.34 | 146,700 | — | — |
| 2025-11-10 | $1.46 | $1.46 | 178,700 | — | — |
| 2025-11-07 | $1.23 | $1.23 | 51,600 | — | — |
| 2025-11-06 | $1.23 | $1.23 | 35,700 | — | — |
| 2025-11-05 | $1.25 | $1.25 | 73,800 | — | — |
| 2025-11-04 | $1.20 | $1.20 | 60,300 | — | — |
| 2025-11-03 | $1.30 | $1.30 | 92,400 | — | — |
| 2025-10-31 | $1.31 | $1.31 | 79,600 | — | — |
| 2025-10-30 | $1.39 | $1.39 | 45,600 | — | — |
| 2025-10-29 | $1.37 | $1.37 | 94,000 | — | — |
| 2025-10-28 | $1.35 | $1.35 | 146,500 | — | — |
| 2025-10-27 | $1.35 | $1.35 | 162,700 | — | — |
| 2025-10-24 | $1.33 | $1.33 | 148,700 | — | — |
| 2025-10-23 | $1.31 | $1.31 | 218,300 | — | — |
| 2025-10-22 | $1.16 | $1.16 | 204,100 | — | — |
| 2025-10-21 | $1.23 | $1.23 | 137,400 | — | — |
| 2025-10-20 | $1.17 | $1.17 | 170,200 | — | — |
| 2025-10-17 | $1.13 | $1.13 | 225,200 | — | — |
| 2025-10-16 | $1.12 | $1.12 | 138,500 | — | — |
| 2025-10-15 | $1.15 | $1.15 | 167,200 | — | — |
| 2025-10-14 | $1.22 | $1.22 | 130,300 | — | — |
| 2025-10-13 | $1.27 | $1.27 | 93,800 | — | — |
| 2025-10-10 | $1.26 | $1.26 | 198,500 | — | — |
| 2025-10-09 | $1.38 | $1.38 | 225,300 | — | — |
| 2025-10-08 | $1.37 | $1.37 | 144,000 | — | — |
| 2025-10-07 | $1.45 | $1.45 | 151,000 | — | — |
| 2025-10-06 | $1.44 | $1.44 | 139,100 | — | — |
| 2025-10-03 | $1.46 | $1.46 | 292,800 | — | — |
| 2025-10-02 | $1.53 | $1.53 | 527,100 | — | — |
| 2025-10-01 | $1.37 | $1.37 | 225,100 | — | — |
| 2025-09-30 | $1.43 | $1.43 | 146,300 | — | — |
| 2025-09-29 | $1.45 | $1.45 | 252,700 | — | — |
| 2025-09-26 | $1.50 | $1.50 | 228,400 | — | — |
| 2025-09-25 | $1.50 | $1.50 | 198,800 | — | — |
| 2025-09-24 | $1.50 | $1.50 | 315,300 | — | — |
| 2025-09-23 | $1.44 | $1.44 | 896,800 | — | — |
| 2025-09-22 | $1.61 | $1.61 | 1,042,000 | — | — |
| 2025-09-19 | $1.82 | $1.82 | 1,899,200 | — | — |
| 2025-09-18 | $2.22 | $2.22 | 1,153,400 | — | — |
| 2025-09-17 | $1.95 | $1.95 | 306,700 | — | — |
| 2025-09-16 | $2.08 | $2.08 | 559,700 | — | — |
| 2025-09-15 | $1.87 | $1.87 | 285,800 | — | — |
| 2025-09-12 | $2.05 | $2.05 | 626,700 | — | — |
| 2025-09-11 | $2.05 | $2.05 | 774,000 | — | — |
| 2025-09-10 | $1.77 | $1.77 | 158,000 | — | — |
| 2025-09-09 | $1.75 | $1.75 | 92,400 | — | — |
| 2025-09-08 | $1.77 | $1.77 | 151,900 | — | — |
| 2025-09-05 | $1.69 | $1.69 | 327,400 | — | — |
| 2025-09-04 | $1.68 | $1.68 | 174,300 | — | — |
| 2025-09-03 | $1.76 | $1.76 | 108,300 | — | — |
| 2025-09-02 | $1.83 | $1.83 | 107,700 | — | — |
| 2025-08-29 | $1.84 | $1.84 | 136,800 | — | — |
| 2025-08-28 | $1.87 | $1.87 | 75,900 | — | — |
| 2025-08-27 | $1.90 | $1.90 | 219,700 | — | — |
| 2025-08-26 | $1.88 | $1.88 | 52,700 | — | — |
| 2025-08-25 | $1.84 | $1.84 | 187,500 | — | — |
| 2025-08-22 | $1.82 | $1.82 | 245,200 | — | — |
| 2025-08-21 | $1.74 | $1.74 | 121,700 | — | — |
| 2025-08-20 | $1.80 | $1.80 | 86,200 | — | — |
| 2025-08-19 | $1.84 | $1.84 | 109,600 | — | — |
| 2025-08-18 | $1.91 | $1.91 | 87,000 | — | — |
| 2025-08-15 | $1.93 | $1.93 | 101,000 | — | — |
| 2025-08-14 | $2.00 | $2.00 | 144,600 | — | — |
| 2025-08-13 | $1.99 | $1.99 | 426,800 | — | — |
| 2025-08-12 | $1.85 | $1.85 | 116,700 | — | — |
| 2025-08-11 | $1.79 | $1.79 | 130,800 | — | — |
| 2025-08-08 | $1.76 | $1.76 | 74,400 | — | — |
| 2025-08-07 | $1.72 | $1.72 | 105,100 | — | — |
| 2025-08-06 | $1.96 | $1.96 | 207,400 | — | — |
| 2025-08-05 | $1.86 | $1.86 | 186,400 | — | — |
| 2025-08-04 | $1.89 | $1.89 | 141,100 | — | — |
| 2025-08-01 | $1.67 | $1.67 | 130,900 | — | — |
| 2025-07-31 | $1.70 | $1.70 | 143,600 | — | — |
| 2025-07-30 | $1.68 | $1.68 | 333,700 | — | — |
| 2025-07-29 | $1.77 | $1.77 | 308,500 | — | — |
| 2025-07-28 | $2.04 | $2.04 | 145,300 | — | — |
| 2025-07-25 | $2.05 | $2.05 | 214,700 | — | — |
| 2025-07-24 | $1.98 | $1.98 | 518,200 | — | — |
| 2025-07-23 | $1.96 | $1.96 | 866,400 | — | — |
| 2025-07-22 | $1.72 | $1.72 | 275,600 | — | — |
| 2025-07-21 | $1.81 | $1.81 | 852,900 | — | — |
| 2025-07-18 | $1.67 | $1.67 | 775,500 | — | — |
| 2025-07-17 | $1.50 | $1.50 | 1,617,100 | — | — |
| 2025-07-16 | $1.62 | $1.62 | 2,380,000 | — | — |
| 2025-07-15 | $1.23 | $1.23 | 2,829,400 | — | — |
| 2025-07-14 | $1.07 | $1.07 | 154,100 | — | — |
| 2025-07-11 | $1.06 | $1.06 | 524,200 | — | — |
| 2025-07-10 | $1.03 | $1.03 | 229,300 | — | — |
| 2025-07-09 | $1.08 | $1.08 | 413,200 | — | — |
| 2025-07-08 | $1.02 | $1.02 | 199,900 | — | — |
| 2025-07-07 | $1.04 | $1.04 | 271,900 | — | — |
| 2025-07-03 | $1.07 | $1.07 | 215,600 | — | — |
| 2025-07-02 | $1.03 | $1.03 | 580,800 | — | — |
| 2025-07-01 | $0.87 | $0.87 | 347,500 | — | — |
| 2025-06-30 | $0.72 | $0.72 | 137,700 | — | — |
| 2025-06-27 | $0.70 | $0.70 | 40,300 | — | — |
| 2025-06-26 | $0.70 | $0.70 | 96,500 | — | — |
| 2025-06-25 | $0.67 | $0.67 | 29,500 | — | — |
| 2025-06-24 | $0.70 | $0.70 | 122,700 | — | — |
| 2025-06-23 | $0.71 | $0.71 | 71,600 | — | — |
| 2025-06-20 | $0.74 | $0.74 | 145,200 | — | — |
| 2025-06-18 | $0.81 | $0.81 | 27,400 | — | — |
| 2025-06-17 | $0.82 | $0.82 | 86,500 | — | — |
| 2025-06-16 | $0.82 | $0.82 | 149,600 | — | — |
| 2025-06-13 | $0.84 | $0.84 | 430,900 | — | — |
| 2025-06-12 | $0.81 | $0.81 | 156,100 | — | — |
| 2025-06-11 | $0.85 | $0.85 | 123,800 | — | — |
| 2025-06-10 | $0.83 | $0.83 | 130,800 | — | — |
| 2025-06-09 | $0.81 | $0.81 | 1,954,700 | — | — |
| 2025-06-06 | $0.78 | $0.78 | 35,900 | — | — |
| 2025-06-05 | $0.78 | $0.78 | 15,000 | — | — |
| 2025-06-04 | $0.76 | $0.76 | 16,900 | — | — |
| 2025-06-03 | $0.74 | $0.74 | 5,900 | — | — |
| 2025-06-02 | $0.75 | $0.75 | 4,200 | — | — |
| 2025-05-30 | $0.74 | $0.74 | 15,200 | — | — |
| 2025-05-29 | $0.74 | $0.74 | 4,200 | — | — |
| 2025-05-28 | $0.74 | $0.74 | 16,100 | — | — |
| 2025-05-27 | $0.74 | $0.74 | 10,700 | — | — |
| 2025-05-23 | $0.73 | $0.73 | 5,600 | — | — |
| 2025-05-22 | $0.71 | $0.71 | 6,200 | — | — |
| 2025-05-21 | $0.72 | $0.72 | 9,000 | — | — |
| 2025-05-20 | $0.71 | $0.71 | 20,600 | — | — |
| 2025-05-19 | $0.72 | $0.72 | 14,000 | — | — |
| 2025-05-16 | $0.77 | $0.77 | 64,900 | — | — |
| 2025-05-15 | $0.79 | $0.79 | 7,700 | — | — |
| 2025-05-14 | $0.77 | $0.77 | 3,800 | — | — |
| 2025-05-13 | $0.77 | $0.77 | 29,600 | — | — |
| 2025-05-12 | $0.72 | $0.72 | 40,900 | — | — |
| 2025-05-09 | $0.71 | $0.71 | 16,300 | — | — |
| 2025-05-08 | $0.73 | $0.73 | 8,400 | — | — |
| 2025-05-07 | $0.73 | $0.73 | 58,300 | — | — |
| 2025-05-06 | $0.77 | $0.77 | 16,500 | — | — |
| 2025-05-05 | $0.77 | $0.77 | 25,900 | — | — |
| 2025-05-02 | $0.79 | $0.79 | 6,300 | — | — |
| 2025-05-01 | $0.78 | $0.78 | 8,400 | — | — |
| 2025-04-30 | $0.79 | $0.79 | 10,500 | — | — |
| 2025-04-29 | $0.84 | $0.84 | 71,600 | — | — |
| 2025-04-28 | $0.79 | $0.79 | 12,100 | — | — |
| 2025-04-25 | $0.83 | $0.83 | 19,700 | — | — |
| 2025-04-24 | $0.80 | $0.79 | 11,200 | — | — |
| 2025-04-23 | $0.79 | $0.79 | 15,400 | — | — |
| 2025-04-22 | $0.77 | $0.77 | 3,200 | — | — |
| 2025-04-21 | $0.77 | $0.77 | 55,100 | — | — |
| 2025-04-17 | $0.74 | $0.74 | 20,600 | — | — |
| 2025-04-16 | $0.75 | $0.75 | 16,400 | — | — |
| 2025-04-15 | $0.72 | $0.72 | 133,700 | — | — |
| 2025-04-14 | $0.73 | $0.73 | 8,200 | — | — |
| 2025-04-11 | $0.74 | $0.74 | 443,400 | — | — |
| 2025-04-10 | $0.66 | $0.66 | 95,800 | — | — |
| 2025-04-09 | $0.70 | $0.70 | 39,500 | — | — |
| 2025-04-08 | $0.61 | $0.61 | 107,900 | — | — |
| 2025-04-07 | $0.67 | $0.67 | 54,800 | — | — |
| 2025-04-04 | $0.76 | $0.76 | 110,100 | — | — |
| 2025-04-03 | $0.74 | $0.74 | 64,300 | — | — |
| 2025-04-02 | $0.77 | $0.77 | 15,800 | — | — |
| 2025-04-01 | $0.75 | $0.75 | 35,800 | — | — |
| 2025-03-31 | $0.77 | $0.77 | 74,700 | — | — |
| 2025-03-28 | $0.79 | $0.79 | 37,600 | — | — |
| 2025-03-27 | $0.78 | $0.78 | 18,100 | — | — |
| 2025-03-26 | $0.79 | $0.79 | 12,500 | — | — |
| 2025-03-25 | $0.80 | $0.80 | 10,800 | — | — |
| 2025-03-24 | $0.84 | $0.84 | 22,300 | — | — |
| 2025-03-21 | $0.80 | $0.80 | 20,900 | — | — |
| 2025-03-20 | $0.80 | $0.80 | 28,300 | — | — |
| 2025-03-19 | $0.83 | $0.83 | 65,200 | — | — |
| 2025-03-18 | $0.75 | $0.75 | 39,300 | — | — |
| 2025-03-17 | $0.69 | $0.69 | 133,900 | — | — |
| 2025-03-14 | $0.72 | $0.72 | 26,000 | — | — |
| 2025-03-13 | $0.73 | $0.73 | 41,600 | — | — |
| 2025-03-12 | $0.77 | $0.77 | 31,200 | — | — |
| 2025-03-11 | $0.79 | $0.79 | 24,900 | — | — |
| 2025-03-10 | $0.83 | $0.83 | 98,700 | — | — |
| 2025-03-07 | $0.87 | $0.87 | 15,300 | — | — |
| 2025-03-06 | $0.84 | $0.84 | 25,900 | — | — |
| 2025-03-05 | $0.87 | $0.87 | 22,000 | — | — |
| 2025-03-04 | $0.83 | $0.83 | 38,500 | — | — |
| 2025-03-03 | $0.86 | $0.86 | 137,500 | — | — |
| 2025-02-28 | $0.87 | $0.87 | 31,100 | — | — |
| 2025-02-27 | $0.88 | $0.88 | 33,200 | — | — |
| 2025-02-26 | $0.92 | $0.92 | 96,100 | — | — |
| 2025-02-25 | $0.91 | $0.91 | 135,600 | — | — |
| 2025-02-24 | $0.93 | $0.93 | 195,000 | — | — |
| 2025-02-21 | $0.99 | $0.99 | 86,100 | — | — |
| 2025-02-20 | $0.98 | $0.98 | 217,000 | — | — |
| 2025-02-19 | $1.02 | $1.02 | 67,400 | — | — |
| 2025-02-18 | $1.03 | $1.03 | 90,700 | — | — |
| 2025-02-14 | $1.03 | $1.03 | 35,700 | — | — |
| 2025-02-13 | $1.01 | $1.01 | 110,300 | — | — |
| 2025-02-12 | $1.02 | $1.02 | 11,400 | — | — |
| 2025-02-11 | $1.02 | $1.02 | 63,400 | — | — |
| 2025-02-10 | $1.00 | $1.00 | 43,900 | — | — |
| 2025-02-07 | $1.03 | $1.03 | 37,600 | — | — |
| 2025-02-06 | $1.08 | $1.08 | 50,200 | — | — |
| 2025-02-05 | $1.06 | $1.06 | 23,000 | — | — |
| 2025-02-04 | $1.07 | $1.07 | 47,600 | — | — |
| 2025-02-03 | $1.10 | $1.10 | 118,000 | — | — |
| 2025-01-31 | $1.11 | $1.11 | 22,000 | — | — |
| 2025-01-30 | $1.08 | $1.08 | 11,600 | — | — |
| 2025-01-29 | $1.11 | $1.11 | 31,000 | — | — |
| 2025-01-28 | $1.10 | $1.10 | 12,600 | — | — |
| 2025-01-27 | $1.09 | $1.09 | 33,600 | — | — |
| 2025-01-24 | $1.10 | $1.10 | 24,800 | — | — |
| 2025-01-23 | $1.09 | $1.09 | 2,600 | — | — |
| 2025-01-22 | $1.11 | $1.11 | 36,600 | — | — |
| 2025-01-21 | $1.10 | $1.10 | 26,600 | — | — |
| 2025-01-17 | $1.11 | $1.11 | 24,500 | — | — |
| 2025-01-16 | $1.08 | $1.08 | 34,300 | — | — |
| 2025-01-15 | $1.09 | $1.09 | 34,200 | — | — |
| 2025-01-14 | $1.09 | $1.09 | 41,700 | — | — |
| 2025-01-13 | $1.11 | $1.11 | 74,100 | — | — |
| 2025-01-10 | $1.13 | $1.13 | 29,200 | — | — |
| 2025-01-08 | $1.14 | $1.14 | 24,100 | — | — |
| 2025-01-07 | $1.13 | $1.13 | 19,300 | — | — |
| 2025-01-06 | $1.15 | $1.15 | 142,200 | — | — |
| 2025-01-03 | $1.10 | $1.10 | 43,600 | — | — |
| 2025-01-02 | $1.10 | $1.10 | 49,800 | — | — |