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
- 2017-05-16 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 | $1.07 | $1.07 | 161,500 | — | — |
| 2025-12-30 | $1.03 | $1.03 | 212,000 | — | — |
| 2025-12-29 | $1.03 | $1.03 | 154,600 | — | — |
| 2025-12-26 | $1.04 | $1.04 | 192,200 | — | — |
| 2025-12-24 | $1.10 | $1.10 | 48,400 | — | — |
| 2025-12-23 | $1.10 | $1.10 | 135,100 | — | — |
| 2025-12-22 | $1.13 | $1.13 | 183,700 | — | — |
| 2025-12-19 | $1.11 | $1.11 | 64,700 | — | — |
| 2025-12-18 | $1.11 | $1.11 | 97,500 | — | — |
| 2025-12-17 | $1.10 | $1.10 | 156,100 | — | — |
| 2025-12-16 | $1.12 | $1.12 | 69,800 | — | — |
| 2025-12-15 | $1.10 | $1.10 | 88,300 | — | — |
| 2025-12-12 | $1.15 | $1.15 | 148,300 | — | — |
| 2025-12-11 | $1.16 | $1.16 | 179,100 | — | — |
| 2025-12-10 | $1.19 | $1.19 | 206,400 | — | — |
| 2025-12-09 | $1.21 | $1.21 | 136,200 | — | — |
| 2025-12-08 | $1.18 | $1.18 | 137,500 | — | — |
| 2025-12-05 | $1.19 | $1.19 | 47,200 | — | — |
| 2025-12-04 | $1.21 | $1.21 | 61,500 | — | — |
| 2025-12-03 | $1.25 | $1.25 | 53,600 | — | — |
| 2025-12-02 | $1.22 | $1.22 | 53,800 | — | — |
| 2025-12-01 | $1.19 | $1.19 | 38,500 | — | — |
| 2025-11-28 | $1.29 | $1.29 | 68,200 | — | — |
| 2025-11-26 | $1.27 | $1.27 | 72,200 | — | — |
| 2025-11-25 | $1.21 | $1.21 | 77,400 | — | — |
| 2025-11-24 | $1.22 | $1.22 | 121,200 | — | — |
| 2025-11-21 | $1.16 | $1.16 | 170,100 | — | — |
| 2025-11-20 | $1.11 | $1.11 | 262,000 | — | — |
| 2025-11-19 | $1.17 | $1.17 | 126,500 | — | — |
| 2025-11-18 | $1.25 | $1.25 | 105,200 | — | — |
| 2025-11-17 | $1.20 | $1.20 | 111,500 | — | — |
| 2025-11-14 | $1.23 | $1.23 | 163,000 | — | — |
| 2025-11-13 | $1.25 | $1.25 | 214,400 | — | — |
| 2025-11-12 | $1.34 | $1.34 | 146,200 | — | — |
| 2025-11-11 | $1.34 | $1.34 | 131,800 | — | — |
| 2025-11-10 | $1.34 | $1.34 | 297,700 | — | — |
| 2025-11-07 | $1.40 | $1.40 | 244,200 | — | — |
| 2025-11-06 | $1.42 | $1.42 | 148,400 | — | — |
| 2025-11-05 | $1.53 | $1.53 | 110,800 | — | — |
| 2025-11-04 | $1.48 | $1.48 | 88,200 | — | — |
| 2025-11-03 | $1.56 | $1.56 | 120,300 | — | — |
| 2025-10-31 | $1.56 | $1.56 | 137,300 | — | — |
| 2025-10-30 | $1.56 | $1.56 | 108,900 | — | — |
| 2025-10-29 | $1.60 | $1.60 | 141,500 | — | — |
| 2025-10-28 | $1.65 | $1.65 | 176,400 | — | — |
| 2025-10-27 | $1.68 | $1.68 | 175,100 | — | — |
| 2025-10-24 | $1.73 | $1.73 | 122,900 | — | — |
| 2025-10-23 | $1.70 | $1.70 | 75,800 | — | — |
| 2025-10-22 | $1.68 | $1.68 | 249,700 | — | — |
| 2025-10-21 | $1.76 | $1.76 | 105,900 | — | — |
| 2025-10-20 | $1.77 | $1.77 | 104,500 | — | — |
| 2025-10-17 | $1.75 | $1.75 | 194,200 | — | — |
| 2025-10-16 | $1.82 | $1.82 | 241,800 | — | — |
| 2025-10-15 | $1.85 | $1.85 | 116,200 | — | — |
| 2025-10-14 | $1.85 | $1.85 | 124,100 | — | — |
| 2025-10-13 | $1.86 | $1.86 | 127,800 | — | — |
| 2025-10-10 | $1.82 | $1.82 | 266,500 | — | — |
| 2025-10-09 | $1.91 | $1.91 | 193,300 | — | — |
| 2025-10-08 | $1.94 | $1.94 | 185,600 | — | — |
| 2025-10-07 | $1.96 | $1.96 | 389,400 | — | — |
| 2025-10-06 | $2.02 | $2.02 | 318,900 | — | — |
| 2025-10-03 | $1.99 | $1.99 | 237,600 | — | — |
| 2025-10-02 | $1.99 | $1.99 | 382,300 | — | — |
| 2025-10-01 | $1.87 | $1.87 | 208,700 | — | — |
| 2025-09-30 | $1.81 | $1.81 | 155,000 | — | — |
| 2025-09-29 | $1.84 | $1.84 | 194,800 | — | — |
| 2025-09-26 | $1.78 | $1.78 | 139,500 | — | — |
| 2025-09-25 | $1.82 | $1.82 | 219,300 | — | — |
| 2025-09-24 | $1.88 | $1.88 | 182,300 | — | — |
| 2025-09-23 | $1.84 | $1.84 | 271,400 | — | — |
| 2025-09-22 | $1.92 | $1.92 | 273,000 | — | — |
| 2025-09-19 | $1.98 | $1.98 | 222,200 | — | — |
| 2025-09-18 | $1.93 | $1.93 | 604,800 | — | — |
| 2025-09-17 | $1.86 | $1.86 | 168,100 | — | — |
| 2025-09-16 | $1.84 | $1.84 | 191,100 | — | — |
| 2025-09-15 | $1.80 | $1.80 | 359,300 | — | — |
| 2025-09-12 | $1.92 | $1.92 | 273,100 | — | — |
| 2025-09-11 | $1.84 | $1.84 | 446,300 | — | — |
| 2025-09-10 | $1.77 | $1.77 | 256,000 | — | — |
| 2025-09-09 | $1.77 | $1.77 | 284,800 | — | — |
| 2025-09-08 | $1.79 | $1.79 | 298,400 | — | — |
| 2025-09-05 | $1.83 | $1.83 | 254,000 | — | — |
| 2025-09-04 | $1.76 | $1.76 | 114,400 | — | — |
| 2025-09-03 | $1.81 | $1.81 | 223,800 | — | — |
| 2025-09-02 | $1.81 | $1.81 | 152,300 | — | — |
| 2025-08-29 | $1.82 | $1.82 | 253,300 | — | — |
| 2025-08-28 | $1.86 | $1.86 | 233,300 | — | — |
| 2025-08-27 | $1.92 | $1.92 | 432,700 | — | — |
| 2025-08-26 | $1.85 | $1.85 | 201,200 | — | — |
| 2025-08-25 | $1.87 | $1.87 | 495,500 | — | — |
| 2025-08-22 | $1.79 | $1.79 | 339,400 | — | — |
| 2025-08-21 | $1.69 | $1.69 | 96,100 | — | — |
| 2025-08-20 | $1.72 | $1.72 | 177,200 | — | — |
| 2025-08-19 | $1.68 | $1.68 | 238,600 | — | — |
| 2025-08-18 | $1.74 | $1.74 | 398,600 | — | — |
| 2025-08-15 | $1.69 | $1.69 | 234,600 | — | — |
| 2025-08-14 | $1.75 | $1.75 | 190,500 | — | — |
| 2025-08-13 | $1.78 | $1.78 | 310,200 | — | — |
| 2025-08-12 | $1.75 | $1.75 | 336,100 | — | — |
| 2025-08-11 | $1.68 | $1.68 | 214,100 | — | — |
| 2025-08-08 | $1.65 | $1.65 | 202,700 | — | — |
| 2025-08-07 | $1.72 | $1.72 | 525,700 | — | — |
| 2025-08-06 | $1.64 | $1.64 | 285,800 | — | — |
| 2025-08-05 | $1.61 | $1.61 | 182,100 | — | — |
| 2025-08-04 | $1.60 | $1.60 | 136,900 | — | — |
| 2025-08-01 | $1.55 | $1.55 | 216,100 | — | — |
| 2025-07-31 | $1.61 | $1.61 | 216,100 | — | — |
| 2025-07-30 | $1.62 | $1.62 | 515,200 | — | — |
| 2025-07-29 | $1.60 | $1.60 | 478,400 | — | — |
| 2025-07-28 | $1.71 | $1.71 | 375,400 | — | — |
| 2025-07-25 | $1.81 | $1.81 | 499,800 | — | — |
| 2025-07-24 | $1.91 | $1.91 | 500,100 | — | — |
| 2025-07-23 | $1.96 | $1.96 | 579,800 | — | — |
| 2025-07-22 | $2.04 | $2.04 | 809,100 | — | — |
| 2025-07-21 | $2.02 | $2.02 | 2,447,400 | — | — |
| 2025-07-18 | $1.91 | $1.91 | 427,600 | — | — |
| 2025-07-17 | $1.97 | $1.97 | 428,800 | — | — |
| 2025-07-16 | $1.99 | $1.99 | 785,400 | — | — |
| 2025-07-15 | $1.91 | $1.91 | 796,400 | — | — |
| 2025-07-14 | $1.96 | $1.96 | 1,095,100 | — | — |
| 2025-07-11 | $2.00 | $2.00 | 4,920,800 | — | — |
| 2025-07-10 | $2.03 | $2.03 | 1,678,500 | — | — |
| 2025-07-09 | $1.87 | $1.87 | 1,593,500 | — | — |
| 2025-07-08 | $1.96 | $1.96 | 1,946,400 | — | — |
| 2025-07-07 | $1.99 | $1.99 | 2,511,300 | — | — |
| 2025-07-03 | $2.20 | $2.20 | 13,049,700 | — | — |
| 2025-07-02 | $2.57 | $2.57 | 267,085,000 | — | — |
| 2025-07-01 | $1.21 | $1.21 | 279,000 | — | — |
| 2025-06-30 | $1.26 | $1.26 | 190,700 | — | — |
| 2025-06-27 | $1.23 | $1.23 | 94,700 | — | — |
| 2025-06-26 | $1.25 | $1.25 | 91,200 | — | — |
| 2025-06-25 | $1.26 | $1.26 | 104,000 | — | — |
| 2025-06-24 | $1.25 | $1.25 | 110,600 | — | — |
| 2025-06-23 | $1.18 | $1.18 | 104,600 | — | — |
| 2025-06-20 | $1.19 | $1.19 | 114,100 | — | — |
| 2025-06-18 | $1.21 | $1.21 | 148,400 | — | — |
| 2025-06-17 | $1.18 | $1.18 | 212,600 | — | — |
| 2025-06-16 | $1.22 | $1.22 | 261,500 | — | — |
| 2025-06-13 | $1.24 | $1.24 | 150,900 | — | — |
| 2025-06-12 | $1.29 | $1.29 | 85,900 | — | — |
| 2025-06-11 | $1.26 | $1.26 | 107,100 | — | — |
| 2025-06-10 | $1.28 | $1.28 | 104,500 | — | — |
| 2025-06-09 | $1.30 | $1.30 | 407,700 | — | — |
| 2025-06-06 | $1.35 | $1.35 | 112,200 | — | — |
| 2025-06-05 | $1.30 | $1.30 | 155,800 | — | — |
| 2025-06-04 | $1.35 | $1.35 | 217,300 | — | — |
| 2025-06-03 | $1.38 | $1.38 | 112,100 | — | — |
| 2025-06-02 | $1.38 | $1.38 | 145,200 | — | — |
| 2025-05-30 | $1.41 | $1.41 | 222,300 | — | — |
| 2025-05-29 | $1.44 | $1.44 | 403,200 | — | — |
| 2025-05-28 | $1.59 | $1.59 | 471,000 | — | — |
| 2025-05-27 | $1.53 | $1.53 | 484,900 | — | — |
| 2025-05-23 | $1.45 | $1.45 | 344,200 | — | — |
| 2025-05-22 | $1.39 | $1.39 | 528,600 | — | — |
| 2025-05-21 | $1.32 | $1.32 | 470,900 | — | — |
| 2025-05-20 | $1.30 | $1.30 | 506,600 | — | — |
| 2025-05-19 | $1.33 | $1.33 | 552,600 | — | — |
| 2025-05-16 | $1.28 | $1.28 | 663,200 | — | — |
| 2025-05-15 | $1.28 | $1.28 | 1,348,300 | — | — |
| 2025-05-14 | $1.31 | $1.31 | 4,518,400 | — | — |
| 2025-05-13 | $1.53 | $1.53 | 132,109,500 | — | — |
| 2025-05-12 | $1.00 | $1.00 | 87,800 | — | — |
| 2025-05-09 | $1.00 | $1.00 | 144,400 | — | — |
| 2025-05-08 | $1.07 | $1.07 | 237,300 | — | — |
| 2025-05-07 | $1.10 | $1.10 | 93,300 | — | — |
| 2025-05-06 | $1.13 | $1.13 | 94,300 | — | — |
| 2025-05-05 | $1.09 | $1.09 | 168,800 | — | — |
| 2025-05-02 | $1.19 | $1.19 | 465,400 | — | — |
| 2025-05-01 | $0.98 | $0.98 | 39,500 | — | — |
| 2025-04-30 | $0.90 | $0.90 | 54,400 | — | — |
| 2025-04-29 | $0.97 | $0.97 | 46,300 | — | — |
| 2025-04-28 | $0.92 | $0.92 | 158,700 | — | — |
| 2025-04-25 | $0.98 | $0.98 | 14,700 | — | — |
| 2025-04-24 | $1.00 | $1.00 | 91,800 | — | — |
| 2025-04-23 | $1.04 | $1.04 | 292,000 | — | — |
| 2025-04-22 | $0.86 | $0.86 | 46,600 | — | — |
| 2025-04-21 | $0.80 | $0.80 | 15,100 | — | — |
| 2025-04-17 | $0.80 | $0.80 | 24,900 | — | — |
| 2025-04-16 | $0.79 | $0.79 | 15,000 | — | — |
| 2025-04-15 | $0.83 | $0.83 | 38,200 | — | — |
| 2025-04-14 | $0.85 | $0.85 | 5,300 | — | — |
| 2025-04-11 | $0.81 | $0.81 | 5,200 | — | — |
| 2025-04-10 | $0.77 | $0.77 | 93,400 | — | — |
| 2025-04-09 | $0.88 | $0.88 | 190,000 | — | — |
| 2025-04-08 | $0.75 | $0.75 | 39,700 | — | — |
| 2025-04-07 | $0.85 | $0.85 | 17,800 | — | — |
| 2025-04-04 | $0.80 | $0.80 | 47,800 | — | — |
| 2025-04-03 | $0.84 | $0.84 | 61,400 | — | — |
| 2025-04-02 | $0.89 | $0.89 | 34,500 | — | — |
| 2025-04-01 | $0.90 | $0.90 | 36,700 | — | — |
| 2025-03-31 | $0.86 | $0.86 | 58,100 | — | — |
| 2025-03-28 | $0.90 | $0.90 | 111,400 | — | — |
| 2025-03-27 | $0.99 | $0.99 | 11,900 | — | — |
| 2025-03-26 | $0.99 | $0.99 | 68,400 | — | — |
| 2025-03-25 | $0.99 | $0.99 | 12,900 | — | — |
| 2025-03-24 | $0.98 | $0.98 | 26,000 | — | — |
| 2025-03-21 | $0.95 | $0.95 | 12,100 | — | — |
| 2025-03-20 | $0.96 | $0.96 | 94,900 | — | — |
| 2025-03-19 | $1.07 | $1.07 | 64,800 | — | — |
| 2025-03-18 | $0.93 | $0.93 | 15,000 | — | — |
| 2025-03-17 | $0.94 | $0.94 | 21,300 | — | — |
| 2025-03-14 | $0.90 | $0.90 | 91,500 | — | — |
| 2025-03-13 | $0.90 | $0.90 | 53,700 | — | — |
| 2025-03-12 | $0.94 | $0.94 | 44,800 | — | — |
| 2025-03-11 | $0.91 | $0.91 | 18,800 | — | — |
| 2025-03-10 | $0.91 | $0.91 | 117,900 | — | — |
| 2025-03-07 | $1.01 | $1.01 | 62,900 | — | — |
| 2025-03-06 | $0.97 | $0.97 | 174,000 | — | — |
| 2025-03-05 | $1.00 | $1.00 | 100,200 | — | — |
| 2025-03-04 | $0.99 | $0.99 | 193,900 | — | — |
| 2025-03-03 | $1.03 | $1.03 | 82,300 | — | — |
| 2025-02-28 | $1.04 | $1.04 | 80,700 | — | — |
| 2025-02-27 | $1.04 | $1.04 | 32,700 | — | — |
| 2025-02-26 | $1.06 | $1.06 | 23,500 | — | — |
| 2025-02-25 | $1.04 | $1.04 | 83,700 | — | — |
| 2025-02-24 | $1.10 | $1.10 | 30,100 | — | — |
| 2025-02-21 | $1.15 | $1.15 | 19,900 | — | — |
| 2025-02-20 | $1.18 | $1.18 | 60,400 | — | — |
| 2025-02-19 | $1.19 | $1.19 | 35,500 | — | — |
| 2025-02-18 | $1.22 | $1.22 | 43,500 | — | — |
| 2025-02-14 | $1.25 | $1.25 | 58,000 | — | — |
| 2025-02-13 | $1.23 | $1.23 | 31,900 | — | — |
| 2025-02-12 | $1.20 | $1.20 | 55,500 | — | — |
| 2025-02-11 | $1.20 | $1.20 | 38,800 | — | — |
| 2025-02-10 | $1.21 | $1.21 | 98,400 | — | — |
| 2025-02-07 | $1.26 | $1.26 | 82,600 | — | — |
| 2025-02-06 | $1.25 | $1.25 | 76,700 | — | — |
| 2025-02-05 | $1.27 | $1.27 | 50,000 | — | — |
| 2025-02-04 | $1.32 | $1.32 | 48,800 | — | — |
| 2025-02-03 | $1.25 | $1.25 | 81,100 | — | — |
| 2025-01-31 | $1.32 | $1.32 | 18,000 | — | — |
| 2025-01-30 | $1.35 | $1.35 | 112,300 | — | — |
| 2025-01-29 | $1.29 | $1.29 | 40,200 | — | — |
| 2025-01-28 | $1.29 | $1.29 | 61,900 | — | — |
| 2025-01-27 | $1.27 | $1.27 | 26,300 | — | — |
| 2025-01-24 | $1.34 | $1.34 | 92,700 | — | — |
| 2025-01-23 | $1.34 | $1.34 | 75,000 | — | — |
| 2025-01-22 | $1.28 | $1.28 | 99,700 | — | — |
| 2025-01-21 | $1.29 | $1.29 | 146,200 | — | — |
| 2025-01-17 | $1.25 | $1.25 | 49,700 | — | — |
| 2025-01-16 | $1.23 | $1.23 | 21,200 | — | — |
| 2025-01-15 | $1.21 | $1.21 | 9,700 | — | — |
| 2025-01-14 | $1.18 | $1.18 | 48,500 | — | — |
| 2025-01-13 | $1.20 | $1.20 | 98,700 | — | — |
| 2025-01-10 | $1.26 | $1.26 | 45,800 | — | — |
| 2025-01-08 | $1.27 | $1.27 | 122,800 | — | — |
| 2025-01-07 | $1.34 | $1.34 | 63,500 | — | — |
| 2025-01-06 | $1.36 | $1.36 | 98,500 | — | — |
| 2025-01-03 | $1.31 | $1.31 | 24,800 | — | — |
| 2025-01-02 | $1.33 | $1.33 | 24,900 | — | — |