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
- 2020-12-21 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 | $0.65 | $0.65 | 200,600 | — | — |
| 2025-12-30 | $0.66 | $0.66 | 232,800 | — | — |
| 2025-12-29 | $0.66 | $0.66 | 223,300 | — | — |
| 2025-12-26 | $0.68 | $0.68 | 145,400 | — | — |
| 2025-12-24 | $0.68 | $0.68 | 128,000 | — | — |
| 2025-12-23 | $0.65 | $0.65 | 155,400 | — | — |
| 2025-12-22 | $0.63 | $0.63 | 204,200 | — | — |
| 2025-12-19 | $0.66 | $0.66 | 447,700 | — | — |
| 2025-12-18 | $0.70 | $0.70 | 208,900 | — | — |
| 2025-12-17 | $0.67 | $0.67 | 148,000 | — | — |
| 2025-12-16 | $0.66 | $0.66 | 152,900 | — | — |
| 2025-12-15 | $0.67 | $0.67 | 206,300 | — | — |
| 2025-12-12 | $0.71 | $0.71 | 139,800 | — | — |
| 2025-12-11 | $0.71 | $0.71 | 191,400 | — | — |
| 2025-12-10 | $0.66 | $0.66 | 243,100 | — | — |
| 2025-12-09 | $0.66 | $0.66 | 159,500 | — | — |
| 2025-12-08 | $0.65 | $0.65 | 80,000 | — | — |
| 2025-12-05 | $0.65 | $0.65 | 131,600 | — | — |
| 2025-12-04 | $0.64 | $0.64 | 340,500 | — | — |
| 2025-12-03 | $0.66 | $0.66 | 217,300 | — | — |
| 2025-12-02 | $0.64 | $0.64 | 241,200 | — | — |
| 2025-12-01 | $0.64 | $0.64 | 263,600 | — | — |
| 2025-11-28 | $0.64 | $0.64 | 212,100 | — | — |
| 2025-11-26 | $0.65 | $0.65 | 483,100 | — | — |
| 2025-11-25 | $0.65 | $0.65 | 356,100 | — | — |
| 2025-11-24 | $0.59 | $0.59 | 562,600 | — | — |
| 2025-11-21 | $0.61 | $0.61 | 431,000 | — | — |
| 2025-11-20 | $0.58 | $0.58 | 490,900 | — | — |
| 2025-11-19 | $0.63 | $0.63 | 404,900 | — | — |
| 2025-11-18 | $0.67 | $0.67 | 264,700 | — | — |
| 2025-11-17 | $0.69 | $0.69 | 248,000 | — | — |
| 2025-11-14 | $0.68 | $0.68 | 361,800 | — | — |
| 2025-11-13 | $0.72 | $0.72 | 173,300 | — | — |
| 2025-11-12 | $0.73 | $0.73 | 270,200 | — | — |
| 2025-11-11 | $0.71 | $0.71 | 395,800 | — | — |
| 2025-11-10 | $0.80 | $0.80 | 221,700 | — | — |
| 2025-11-07 | $0.80 | $0.80 | 248,200 | — | — |
| 2025-11-06 | $0.76 | $0.76 | 530,700 | — | — |
| 2025-11-05 | $0.85 | $0.85 | 155,600 | — | — |
| 2025-11-04 | $0.82 | $0.82 | 590,400 | — | — |
| 2025-11-03 | $0.91 | $0.91 | 395,100 | — | — |
| 2025-10-31 | $0.93 | $0.93 | 190,700 | — | — |
| 2025-10-30 | $0.94 | $0.94 | 238,600 | — | — |
| 2025-10-29 | $0.94 | $0.94 | 169,100 | — | — |
| 2025-10-28 | $0.95 | $0.95 | 181,800 | — | — |
| 2025-10-27 | $0.95 | $0.95 | 139,400 | — | — |
| 2025-10-24 | $0.95 | $0.95 | 146,000 | — | — |
| 2025-10-23 | $0.95 | $0.95 | 238,700 | — | — |
| 2025-10-22 | $0.97 | $0.97 | 190,900 | — | — |
| 2025-10-21 | $0.94 | $0.94 | 254,800 | — | — |
| 2025-10-20 | $0.96 | $0.96 | 140,600 | — | — |
| 2025-10-17 | $0.95 | $0.95 | 252,500 | — | — |
| 2025-10-16 | $0.94 | $0.94 | 154,300 | — | — |
| 2025-10-15 | $0.95 | $0.95 | 106,300 | — | — |
| 2025-10-14 | $0.96 | $0.96 | 131,100 | — | — |
| 2025-10-13 | $0.95 | $0.95 | 106,500 | — | — |
| 2025-10-10 | $0.95 | $0.95 | 283,800 | — | — |
| 2025-10-09 | $0.95 | $0.95 | 123,200 | — | — |
| 2025-10-08 | $0.96 | $0.96 | 155,300 | — | — |
| 2025-10-07 | $0.94 | $0.94 | 297,300 | — | — |
| 2025-10-06 | $0.94 | $0.94 | 253,000 | — | — |
| 2025-10-03 | $0.95 | $0.95 | 175,700 | — | — |
| 2025-10-02 | $0.94 | $0.94 | 151,300 | — | — |
| 2025-10-01 | $0.95 | $0.95 | 203,900 | — | — |
| 2025-09-30 | $0.96 | $0.96 | 176,500 | — | — |
| 2025-09-29 | $0.97 | $0.97 | 164,800 | — | — |
| 2025-09-26 | $0.97 | $0.97 | 150,600 | — | — |
| 2025-09-25 | $0.96 | $0.96 | 160,800 | — | — |
| 2025-09-24 | $0.98 | $0.98 | 198,000 | — | — |
| 2025-09-23 | $1.06 | $1.06 | 328,600 | — | — |
| 2025-09-22 | $1.02 | $1.02 | 276,100 | — | — |
| 2025-09-19 | $1.00 | $1.00 | 849,400 | — | — |
| 2025-09-18 | $0.99 | $0.99 | 250,100 | — | — |
| 2025-09-17 | $0.95 | $0.95 | 392,500 | — | — |
| 2025-09-16 | $0.96 | $0.96 | 298,300 | — | — |
| 2025-09-15 | $0.96 | $0.96 | 153,100 | — | — |
| 2025-09-12 | $0.97 | $0.97 | 303,900 | — | — |
| 2025-09-11 | $0.96 | $0.96 | 273,300 | — | — |
| 2025-09-10 | $0.96 | $0.96 | 201,300 | — | — |
| 2025-09-09 | $0.96 | $0.96 | 159,600 | — | — |
| 2025-09-08 | $0.97 | $0.97 | 204,400 | — | — |
| 2025-09-05 | $0.97 | $0.97 | 189,400 | — | — |
| 2025-09-04 | $0.97 | $0.97 | 150,100 | — | — |
| 2025-09-03 | $0.94 | $0.94 | 290,400 | — | — |
| 2025-09-02 | $0.96 | $0.96 | 110,900 | — | — |
| 2025-08-29 | $0.97 | $0.97 | 196,000 | — | — |
| 2025-08-28 | $0.95 | $0.95 | 248,500 | — | — |
| 2025-08-27 | $1.01 | $1.01 | 143,100 | — | — |
| 2025-08-26 | $1.03 | $1.03 | 148,900 | — | — |
| 2025-08-25 | $1.02 | $1.02 | 196,200 | — | — |
| 2025-08-22 | $0.99 | $0.99 | 369,900 | — | — |
| 2025-08-21 | $0.94 | $0.94 | 156,600 | — | — |
| 2025-08-20 | $0.95 | $0.95 | 181,900 | — | — |
| 2025-08-19 | $0.96 | $0.96 | 268,600 | — | — |
| 2025-08-18 | $0.92 | $0.92 | 676,000 | — | — |
| 2025-08-15 | $1.02 | $1.02 | 116,600 | — | — |
| 2025-08-14 | $1.04 | $1.04 | 130,900 | — | — |
| 2025-08-13 | $1.05 | $1.05 | 265,100 | — | — |
| 2025-08-12 | $1.04 | $1.04 | 171,700 | — | — |
| 2025-08-11 | $1.03 | $1.03 | 751,000 | — | — |
| 2025-08-08 | $1.05 | $1.05 | 84,400 | — | — |
| 2025-08-07 | $1.07 | $1.07 | 194,500 | — | — |
| 2025-08-06 | $1.09 | $1.09 | 198,700 | — | — |
| 2025-08-05 | $1.08 | $1.08 | 361,800 | — | — |
| 2025-08-04 | $1.10 | $1.10 | 320,700 | — | — |
| 2025-08-01 | $1.09 | $1.09 | 296,500 | — | — |
| 2025-07-31 | $1.15 | $1.15 | 265,000 | — | — |
| 2025-07-30 | $1.16 | $1.16 | 163,100 | — | — |
| 2025-07-29 | $1.19 | $1.19 | 133,100 | — | — |
| 2025-07-28 | $1.22 | $1.22 | 122,700 | — | — |
| 2025-07-25 | $1.22 | $1.22 | 170,300 | — | — |
| 2025-07-24 | $1.25 | $1.25 | 145,700 | — | — |
| 2025-07-23 | $1.28 | $1.28 | 234,000 | — | — |
| 2025-07-22 | $1.25 | $1.25 | 614,000 | — | — |
| 2025-07-21 | $1.23 | $1.23 | 386,500 | — | — |
| 2025-07-18 | $1.17 | $1.17 | 193,300 | — | — |
| 2025-07-17 | $1.19 | $1.19 | 235,000 | — | — |
| 2025-07-16 | $1.21 | $1.21 | 143,800 | — | — |
| 2025-07-15 | $1.19 | $1.19 | 225,200 | — | — |
| 2025-07-14 | $1.23 | $1.23 | 204,600 | — | — |
| 2025-07-11 | $1.24 | $1.24 | 299,200 | — | — |
| 2025-07-10 | $1.24 | $1.24 | 295,600 | — | — |
| 2025-07-09 | $1.26 | $1.26 | 273,600 | — | — |
| 2025-07-08 | $1.19 | $1.19 | 275,800 | — | — |
| 2025-07-07 | $1.22 | $1.22 | 469,600 | — | — |
| 2025-07-03 | $1.30 | $1.30 | 118,300 | — | — |
| 2025-07-02 | $1.34 | $1.34 | 137,000 | — | — |
| 2025-07-01 | $1.37 | $1.37 | 608,400 | — | — |
| 2025-06-30 | $1.31 | $1.31 | 485,200 | — | — |
| 2025-06-27 | $1.30 | $1.30 | 640,500 | — | — |
| 2025-06-26 | $1.33 | $1.33 | 449,000 | — | — |
| 2025-06-25 | $1.38 | $1.38 | 208,000 | — | — |
| 2025-06-24 | $1.38 | $1.38 | 491,400 | — | — |
| 2025-06-23 | $1.37 | $1.37 | 195,400 | — | — |
| 2025-06-20 | $1.40 | $1.40 | 346,500 | — | — |
| 2025-06-18 | $1.43 | $1.43 | 168,500 | — | — |
| 2025-06-17 | $1.40 | $1.40 | 166,400 | — | — |
| 2025-06-16 | $1.42 | $1.42 | 408,100 | — | — |
| 2025-06-13 | $1.46 | $1.46 | 188,200 | — | — |
| 2025-06-12 | $1.50 | $1.50 | 449,100 | — | — |
| 2025-06-11 | $1.50 | $1.50 | 301,400 | — | — |
| 2025-06-10 | $1.50 | $1.50 | 164,900 | — | — |
| 2025-06-09 | $1.50 | $1.50 | 259,300 | — | — |
| 2025-06-06 | $1.47 | $1.47 | 142,300 | — | — |
| 2025-06-05 | $1.47 | $1.47 | 191,500 | — | — |
| 2025-06-04 | $1.47 | $1.47 | 205,600 | — | — |
| 2025-06-03 | $1.56 | $1.56 | 1,949,600 | — | — |
| 2025-06-02 | $1.35 | $1.35 | 380,100 | — | — |
| 2025-05-30 | $1.34 | $1.34 | 517,400 | — | — |
| 2025-05-29 | $1.35 | $1.35 | 242,700 | — | — |
| 2025-05-28 | $1.34 | $1.34 | 344,300 | — | — |
| 2025-05-27 | $1.41 | $1.41 | 525,900 | — | — |
| 2025-05-23 | $1.41 | $1.41 | 579,800 | — | — |
| 2025-05-22 | $1.35 | $1.35 | 183,300 | — | — |
| 2025-05-21 | $1.40 | $1.40 | 211,200 | — | — |
| 2025-05-20 | $1.48 | $1.48 | 50,300 | — | — |
| 2025-05-19 | $1.50 | $1.50 | 88,300 | — | — |
| 2025-05-16 | $1.49 | $1.49 | 180,600 | — | — |
| 2025-05-15 | $1.55 | $1.55 | 84,100 | — | — |
| 2025-05-14 | $1.53 | $1.53 | 147,500 | — | — |
| 2025-05-13 | $1.60 | $1.60 | 212,000 | — | — |
| 2025-05-12 | $1.66 | $1.66 | 348,400 | — | — |
| 2025-05-09 | $1.55 | $1.55 | 386,800 | — | — |
| 2025-05-08 | $1.44 | $1.44 | 236,200 | — | — |
| 2025-05-07 | $1.36 | $1.36 | 162,600 | — | — |
| 2025-05-06 | $1.31 | $1.31 | 270,300 | — | — |
| 2025-05-05 | $1.40 | $1.40 | 280,700 | — | — |
| 2025-05-02 | $1.35 | $1.35 | 116,400 | — | — |
| 2025-05-01 | $1.28 | $1.28 | 80,100 | — | — |
| 2025-04-30 | $1.27 | $1.27 | 169,600 | — | — |
| 2025-04-29 | $1.25 | $1.25 | 105,600 | — | — |
| 2025-04-28 | $1.24 | $1.24 | 108,800 | — | — |
| 2025-04-25 | $1.27 | $1.27 | 154,200 | — | — |
| 2025-04-24 | $1.24 | $1.24 | 149,600 | — | — |
| 2025-04-23 | $1.24 | $1.24 | 140,700 | — | — |
| 2025-04-22 | $1.26 | $1.26 | 163,200 | — | — |
| 2025-04-21 | $1.26 | $1.26 | 105,500 | — | — |
| 2025-04-17 | $1.28 | $1.28 | 240,600 | — | — |
| 2025-04-16 | $1.30 | $1.30 | 118,000 | — | — |
| 2025-04-15 | $1.27 | $1.27 | 138,900 | — | — |
| 2025-04-14 | $1.24 | $1.24 | 257,600 | — | — |
| 2025-04-11 | $1.34 | $1.34 | 137,800 | — | — |
| 2025-04-10 | $1.25 | $1.25 | 189,900 | — | — |
| 2025-04-09 | $1.31 | $1.31 | 220,600 | — | — |
| 2025-04-08 | $1.28 | $1.28 | 255,400 | — | — |
| 2025-04-07 | $1.34 | $1.34 | 441,200 | — | — |
| 2025-04-04 | $1.26 | $1.26 | 412,900 | — | — |
| 2025-04-03 | $1.17 | $1.17 | 280,500 | — | — |
| 2025-04-02 | $1.25 | $1.25 | 151,900 | — | — |
| 2025-04-01 | $1.22 | $1.22 | 227,200 | — | — |
| 2025-03-31 | $1.27 | $1.27 | 159,200 | — | — |
| 2025-03-28 | $1.31 | $1.31 | 95,400 | — | — |
| 2025-03-27 | $1.39 | $1.39 | 186,600 | — | — |
| 2025-03-26 | $1.43 | $1.43 | 136,500 | — | — |
| 2025-03-25 | $1.32 | $1.32 | 192,200 | — | — |
| 2025-03-24 | $1.32 | $1.32 | 179,400 | — | — |
| 2025-03-21 | $1.28 | $1.28 | 620,700 | — | — |
| 2025-03-20 | $1.30 | $1.30 | 146,300 | — | — |
| 2025-03-19 | $1.30 | $1.30 | 138,000 | — | — |
| 2025-03-18 | $1.25 | $1.25 | 542,400 | — | — |
| 2025-03-17 | $1.20 | $1.20 | 188,300 | — | — |
| 2025-03-14 | $1.24 | $1.24 | 184,400 | — | — |
| 2025-03-13 | $1.15 | $1.15 | 210,500 | — | — |
| 2025-03-12 | $1.20 | $1.20 | 194,500 | — | — |
| 2025-03-11 | $1.32 | $1.32 | 225,400 | — | — |
| 2025-03-10 | $1.50 | $1.50 | 391,300 | — | — |
| 2025-03-07 | $1.56 | $1.56 | 100,400 | — | — |
| 2025-03-06 | $1.53 | $1.53 | 88,700 | — | — |
| 2025-03-05 | $1.56 | $1.56 | 248,200 | — | — |
| 2025-03-04 | $1.57 | $1.57 | 118,900 | — | — |
| 2025-03-03 | $1.51 | $1.51 | 155,700 | — | — |
| 2025-02-28 | $1.63 | $1.63 | 155,600 | — | — |
| 2025-02-27 | $1.59 | $1.59 | 76,700 | — | — |
| 2025-02-26 | $1.67 | $1.67 | 94,300 | — | — |
| 2025-02-25 | $1.71 | $1.71 | 143,200 | — | — |
| 2025-02-24 | $1.75 | $1.75 | 112,400 | — | — |
| 2025-02-21 | $1.70 | $1.70 | 105,200 | — | — |
| 2025-02-20 | $1.76 | $1.76 | 77,600 | — | — |
| 2025-02-19 | $1.74 | $1.74 | 149,800 | — | — |
| 2025-02-18 | $1.79 | $1.79 | 112,000 | — | — |
| 2025-02-14 | $1.78 | $1.78 | 74,900 | — | — |
| 2025-02-13 | $1.81 | $1.81 | 141,100 | — | — |
| 2025-02-12 | $1.71 | $1.71 | 112,600 | — | — |
| 2025-02-11 | $1.73 | $1.73 | 102,900 | — | — |
| 2025-02-10 | $1.76 | $1.76 | 93,500 | — | — |
| 2025-02-07 | $1.73 | $1.73 | 118,400 | — | — |
| 2025-02-06 | $1.77 | $1.77 | 108,900 | — | — |
| 2025-02-05 | $1.77 | $1.77 | 75,500 | — | — |
| 2025-02-04 | $1.73 | $1.73 | 113,900 | — | — |
| 2025-02-03 | $1.65 | $1.65 | 186,200 | — | — |
| 2025-01-31 | $1.75 | $1.75 | 120,100 | — | — |
| 2025-01-30 | $1.86 | $1.86 | 92,000 | — | — |
| 2025-01-29 | $1.86 | $1.86 | 114,900 | — | — |
| 2025-01-28 | $1.89 | $1.89 | 167,100 | — | — |
| 2025-01-27 | $1.81 | $1.81 | 138,200 | — | — |
| 2025-01-24 | $1.87 | $1.87 | 215,600 | — | — |
| 2025-01-23 | $1.83 | $1.83 | 177,900 | — | — |
| 2025-01-22 | $1.82 | $1.82 | 144,800 | — | — |
| 2025-01-21 | $1.87 | $1.87 | 217,600 | — | — |
| 2025-01-17 | $1.77 | $1.77 | 205,900 | — | — |
| 2025-01-16 | $1.77 | $1.77 | 214,100 | — | — |
| 2025-01-15 | $1.80 | $1.80 | 210,800 | — | — |
| 2025-01-14 | $1.73 | $1.73 | 143,300 | — | — |
| 2025-01-13 | $1.72 | $1.72 | 97,800 | — | — |
| 2025-01-10 | $1.73 | $1.73 | 199,700 | — | — |
| 2025-01-08 | $1.77 | $1.77 | 152,500 | — | — |
| 2025-01-07 | $1.78 | $1.78 | 186,400 | — | — |
| 2025-01-06 | $1.86 | $1.86 | 260,900 | — | — |
| 2025-01-03 | $1.95 | $1.95 | 206,300 | — | — |
| 2025-01-02 | $1.89 | $1.89 | 230,400 | — | — |