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
- 2015-09-30 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 | $0.77 | $0.77 | 669,500 | — | — |
| 2025-12-30 | $0.80 | $0.80 | 364,300 | — | — |
| 2025-12-29 | $0.81 | $0.81 | 776,900 | — | — |
| 2025-12-26 | $0.90 | $0.90 | 668,000 | — | — |
| 2025-12-24 | $0.89 | $0.89 | 151,600 | — | — |
| 2025-12-23 | $0.87 | $0.87 | 245,500 | — | — |
| 2025-12-22 | $0.90 | $0.90 | 596,000 | — | — |
| 2025-12-19 | $0.89 | $0.89 | 414,800 | — | — |
| 2025-12-18 | $0.88 | $0.88 | 353,900 | — | — |
| 2025-12-17 | $0.87 | $0.87 | 316,900 | — | — |
| 2025-12-16 | $0.90 | $0.90 | 355,500 | — | — |
| 2025-12-15 | $0.92 | $0.92 | 496,800 | — | — |
| 2025-12-12 | $0.97 | $0.97 | 536,300 | — | — |
| 2025-12-11 | $1.01 | $1.01 | 497,100 | — | — |
| 2025-12-10 | $1.02 | $1.02 | 1,083,200 | — | — |
| 2025-12-09 | $1.06 | $1.06 | 2,300,000 | — | — |
| 2025-12-08 | $0.90 | $0.90 | 387,700 | — | — |
| 2025-12-05 | $0.87 | $0.87 | 379,700 | — | — |
| 2025-12-04 | $0.89 | $0.89 | 613,700 | — | — |
| 2025-12-03 | $0.85 | $0.85 | 502,500 | — | — |
| 2025-12-02 | $0.77 | $0.77 | 1,115,200 | — | — |
| 2025-12-01 | $0.72 | $0.72 | 485,000 | — | — |
| 2025-11-28 | $0.77 | $0.77 | 355,800 | — | — |
| 2025-11-26 | $0.81 | $0.81 | 580,900 | — | — |
| 2025-11-25 | $0.75 | $0.75 | 235,400 | — | — |
| 2025-11-24 | $0.76 | $0.76 | 274,900 | — | — |
| 2025-11-21 | $0.76 | $0.76 | 423,100 | — | — |
| 2025-11-20 | $0.76 | $0.76 | 646,200 | — | — |
| 2025-11-19 | $0.75 | $0.75 | 503,800 | — | — |
| 2025-11-18 | $0.79 | $0.79 | 492,600 | — | — |
| 2025-11-17 | $0.78 | $0.78 | 1,084,000 | — | — |
| 2025-11-14 | $0.84 | $0.84 | 475,100 | — | — |
| 2025-11-13 | $0.85 | $0.85 | 2,156,700 | — | — |
| 2025-11-12 | $0.96 | $0.96 | 1,460,700 | — | — |
| 2025-11-11 | $1.06 | $1.06 | 3,671,200 | — | — |
| 2025-11-10 | $0.98 | $0.98 | 2,864,200 | — | — |
| 2025-11-07 | $0.91 | $0.91 | 1,008,000 | — | — |
| 2025-11-06 | $0.89 | $0.89 | 741,900 | — | — |
| 2025-11-05 | $0.91 | $0.91 | 326,800 | — | — |
| 2025-11-04 | $0.89 | $0.89 | 482,600 | — | — |
| 2025-11-03 | $0.93 | $0.93 | 626,200 | — | — |
| 2025-10-31 | $0.94 | $0.94 | 678,200 | — | — |
| 2025-10-30 | $0.95 | $0.95 | 1,396,300 | — | — |
| 2025-10-29 | $1.01 | $1.01 | 6,467,200 | — | — |
| 2025-10-28 | $0.93 | $0.93 | 250,800 | — | — |
| 2025-10-27 | $0.93 | $0.93 | 408,800 | — | — |
| 2025-10-24 | $0.92 | $0.92 | 296,900 | — | — |
| 2025-10-23 | $0.92 | $0.92 | 645,500 | — | — |
| 2025-10-22 | $0.94 | $0.94 | 435,300 | — | — |
| 2025-10-21 | $0.97 | $0.97 | 375,400 | — | — |
| 2025-10-20 | $0.98 | $0.98 | 552,800 | — | — |
| 2025-10-17 | $0.93 | $0.93 | 344,200 | — | — |
| 2025-10-16 | $0.95 | $0.95 | 1,051,200 | — | — |
| 2025-10-15 | $0.98 | $0.98 | 329,800 | — | — |
| 2025-10-14 | $0.93 | $0.93 | 389,100 | — | — |
| 2025-10-13 | $0.96 | $0.96 | 403,800 | — | — |
| 2025-10-10 | $0.95 | $0.95 | 395,100 | — | — |
| 2025-10-09 | $0.99 | $0.99 | 451,800 | — | — |
| 2025-10-08 | $1.00 | $1.00 | 802,600 | — | — |
| 2025-10-07 | $0.96 | $0.96 | 526,900 | — | — |
| 2025-10-06 | $0.96 | $0.96 | 910,700 | — | — |
| 2025-10-03 | $1.02 | $1.02 | 633,200 | — | — |
| 2025-10-02 | $1.02 | $1.02 | 352,800 | — | — |
| 2025-10-01 | $1.02 | $1.02 | 191,500 | — | — |
| 2025-09-30 | $1.01 | $1.01 | 280,000 | — | — |
| 2025-09-29 | $1.01 | $1.01 | 421,300 | — | — |
| 2025-09-26 | $1.02 | $1.02 | 445,500 | — | — |
| 2025-09-25 | $1.03 | $1.03 | 380,500 | — | — |
| 2025-09-24 | $1.06 | $1.06 | 394,700 | — | — |
| 2025-09-23 | $1.05 | $1.05 | 386,000 | — | — |
| 2025-09-22 | $1.08 | $1.08 | 372,500 | — | — |
| 2025-09-19 | $1.05 | $1.05 | 940,000 | — | — |
| 2025-09-18 | $1.15 | $1.15 | 1,873,100 | — | — |
| 2025-09-17 | $1.15 | $1.15 | 331,500 | — | — |
| 2025-09-16 | $1.20 | $1.20 | 358,300 | — | — |
| 2025-09-15 | $1.16 | $1.16 | 473,600 | — | — |
| 2025-09-12 | $1.16 | $1.16 | 384,900 | — | — |
| 2025-09-11 | $1.18 | $1.18 | 420,500 | — | — |
| 2025-09-10 | $1.23 | $1.23 | 331,300 | — | — |
| 2025-09-09 | $1.18 | $1.18 | 298,800 | — | — |
| 2025-09-08 | $1.17 | $1.17 | 329,700 | — | — |
| 2025-09-05 | $1.20 | $1.20 | 304,100 | — | — |
| 2025-09-04 | $1.22 | $1.22 | 584,600 | — | — |
| 2025-09-03 | $1.30 | $1.30 | 566,200 | — | — |
| 2025-09-02 | $1.25 | $1.25 | 352,600 | — | — |
| 2025-08-29 | $1.24 | $1.24 | 401,400 | — | — |
| 2025-08-28 | $1.24 | $1.24 | 531,900 | — | — |
| 2025-08-27 | $1.28 | $1.28 | 455,200 | — | — |
| 2025-08-26 | $1.29 | $1.29 | 751,400 | — | — |
| 2025-08-25 | $1.30 | $1.30 | 3,777,100 | — | — |
| 2025-08-22 | $1.19 | $1.19 | 241,400 | — | — |
| 2025-08-21 | $1.15 | $1.15 | 135,500 | — | — |
| 2025-08-20 | $1.17 | $1.17 | 367,200 | — | — |
| 2025-08-19 | $1.17 | $1.17 | 173,200 | — | — |
| 2025-08-18 | $1.24 | $1.24 | 374,200 | — | — |
| 2025-08-15 | $1.19 | $1.19 | 340,700 | — | — |
| 2025-08-14 | $1.20 | $1.20 | 305,300 | — | — |
| 2025-08-13 | $1.16 | $1.16 | 800,700 | — | — |
| 2025-08-12 | $1.23 | $1.23 | 631,300 | — | — |
| 2025-08-11 | $1.08 | $1.08 | 323,700 | — | — |
| 2025-08-08 | $1.11 | $1.11 | 248,200 | — | — |
| 2025-08-07 | $1.12 | $1.12 | 363,200 | — | — |
| 2025-08-06 | $1.11 | $1.11 | 257,400 | — | — |
| 2025-08-05 | $1.13 | $1.13 | 202,100 | — | — |
| 2025-08-04 | $1.12 | $1.12 | 212,900 | — | — |
| 2025-08-01 | $1.09 | $1.09 | 221,900 | — | — |
| 2025-07-31 | $1.07 | $1.07 | 229,700 | — | — |
| 2025-07-30 | $1.10 | $1.10 | 386,500 | — | — |
| 2025-07-29 | $1.14 | $1.14 | 421,700 | — | — |
| 2025-07-28 | $1.18 | $1.18 | 292,800 | — | — |
| 2025-07-25 | $1.18 | $1.18 | 243,700 | — | — |
| 2025-07-24 | $1.21 | $1.21 | 168,500 | — | — |
| 2025-07-23 | $1.25 | $1.25 | 710,400 | — | — |
| 2025-07-22 | $1.15 | $1.15 | 339,300 | — | — |
| 2025-07-21 | $1.15 | $1.15 | 231,500 | — | — |
| 2025-07-18 | $1.15 | $1.15 | 290,500 | — | — |
| 2025-07-17 | $1.20 | $1.20 | 2,328,800 | — | — |
| 2025-07-16 | $1.21 | $1.21 | 265,300 | — | — |
| 2025-07-15 | $1.17 | $1.17 | 391,700 | — | — |
| 2025-07-14 | $1.23 | $1.23 | 392,800 | — | — |
| 2025-07-11 | $1.24 | $1.24 | 449,500 | — | — |
| 2025-07-10 | $1.30 | $1.30 | 882,200 | — | — |
| 2025-07-09 | $1.32 | $1.32 | 400,300 | — | — |
| 2025-07-08 | $1.27 | $1.27 | 400,700 | — | — |
| 2025-07-07 | $1.22 | $1.22 | 411,800 | — | — |
| 2025-07-03 | $1.33 | $1.33 | 141,500 | — | — |
| 2025-07-02 | $1.27 | $1.27 | 644,700 | — | — |
| 2025-07-01 | $1.22 | $1.22 | 648,500 | — | — |
| 2025-06-30 | $1.33 | $1.33 | 544,300 | — | — |
| 2025-06-27 | $1.41 | $1.41 | 313,900 | — | — |
| 2025-06-26 | $1.45 | $1.45 | 387,800 | — | — |
| 2025-06-25 | $1.51 | $1.51 | 420,900 | — | — |
| 2025-06-24 | $1.60 | $1.60 | 454,800 | — | — |
| 2025-06-23 | $1.54 | $1.54 | 340,100 | — | — |
| 2025-06-20 | $1.62 | $1.62 | 898,600 | — | — |
| 2025-06-18 | $1.61 | $1.61 | 398,800 | — | — |
| 2025-06-17 | $1.62 | $1.62 | 596,400 | — | — |
| 2025-06-16 | $1.78 | $1.78 | 288,600 | — | — |
| 2025-06-13 | $1.75 | $1.75 | 332,200 | — | — |
| 2025-06-12 | $1.79 | $1.79 | 716,500 | — | — |
| 2025-06-11 | $1.75 | $1.75 | 909,100 | — | — |
| 2025-06-10 | $1.68 | $1.68 | 577,500 | — | — |
| 2025-06-09 | $1.71 | $1.71 | 405,000 | — | — |
| 2025-06-06 | $1.69 | $1.69 | 914,700 | — | — |
| 2025-06-05 | $1.56 | $1.56 | 396,100 | — | — |
| 2025-06-04 | $1.65 | $1.65 | 829,600 | — | — |
| 2025-06-03 | $1.53 | $1.53 | 771,000 | — | — |
| 2025-06-02 | $1.41 | $1.41 | 896,100 | — | — |
| 2025-05-30 | $1.38 | $1.38 | 203,000 | — | — |
| 2025-05-29 | $1.40 | $1.40 | 370,600 | — | — |
| 2025-05-28 | $1.37 | $1.37 | 584,500 | — | — |
| 2025-05-27 | $1.43 | $1.43 | 1,018,100 | — | — |
| 2025-05-23 | $1.58 | $1.58 | 3,076,000 | — | — |
| 2025-05-22 | $1.57 | $1.57 | 3,580,500 | — | — |
| 2025-05-21 | $1.58 | $1.58 | 645,300 | — | — |
| 2025-05-20 | $1.63 | $1.63 | 1,416,200 | — | — |
| 2025-05-19 | $1.46 | $1.46 | 455,400 | — | — |
| 2025-05-16 | $1.42 | $1.42 | 533,200 | — | — |
| 2025-05-15 | $1.35 | $1.35 | 210,100 | — | — |
| 2025-05-14 | $1.31 | $1.31 | 255,300 | — | — |
| 2025-05-13 | $1.27 | $1.27 | 430,900 | — | — |
| 2025-05-12 | $1.29 | $1.29 | 323,100 | — | — |
| 2025-05-09 | $1.20 | $1.20 | 64,300 | — | — |
| 2025-05-08 | $1.22 | $1.22 | 258,800 | — | — |
| 2025-05-07 | $1.16 | $1.16 | 132,000 | — | — |
| 2025-05-06 | $1.19 | $1.19 | 310,600 | — | — |
| 2025-05-05 | $1.31 | $1.31 | 100,600 | — | — |
| 2025-05-02 | $1.38 | $1.38 | 288,800 | — | — |
| 2025-05-01 | $1.33 | $1.33 | 88,900 | — | — |
| 2025-04-30 | $1.40 | $1.40 | 278,800 | — | — |
| 2025-04-29 | $1.26 | $1.26 | 103,900 | — | — |
| 2025-04-28 | $1.24 | $1.24 | 185,100 | — | — |
| 2025-04-25 | $1.25 | $1.25 | 177,800 | — | — |
| 2025-04-24 | $1.32 | $1.32 | 264,900 | — | — |
| 2025-04-23 | $1.23 | $1.23 | 357,000 | — | — |
| 2025-04-22 | $1.15 | $1.15 | 172,300 | — | — |
| 2025-04-21 | $1.08 | $1.08 | 237,300 | — | — |
| 2025-04-17 | $1.08 | $1.08 | 131,500 | — | — |
| 2025-04-16 | $1.04 | $1.04 | 152,000 | — | — |
| 2025-04-15 | $1.11 | $1.11 | 221,000 | — | — |
| 2025-04-14 | $1.08 | $1.08 | 427,700 | — | — |
| 2025-04-11 | $1.03 | $1.03 | 137,900 | — | — |
| 2025-04-10 | $0.96 | $0.96 | 168,700 | — | — |
| 2025-04-09 | $1.00 | $1.00 | 416,000 | — | — |
| 2025-04-08 | $0.94 | $0.94 | 206,800 | — | — |
| 2025-04-07 | $0.96 | $0.96 | 363,300 | — | — |
| 2025-04-04 | $0.95 | $0.95 | 503,200 | — | — |
| 2025-04-03 | $1.05 | $1.05 | 290,500 | — | — |
| 2025-04-02 | $1.16 | $1.16 | 259,100 | — | — |
| 2025-04-01 | $1.08 | $1.08 | 485,400 | — | — |
| 2025-03-31 | $1.19 | $1.19 | 323,200 | — | — |
| 2025-03-28 | $1.26 | $1.26 | 222,900 | — | — |
| 2025-03-27 | $1.25 | $1.25 | 256,400 | — | — |
| 2025-03-26 | $1.24 | $1.24 | 531,200 | — | — |
| 2025-03-25 | $1.32 | $1.32 | 149,000 | — | — |
| 2025-03-24 | $1.37 | $1.37 | 215,600 | — | — |
| 2025-03-21 | $1.37 | $1.37 | 172,700 | — | — |
| 2025-03-20 | $1.36 | $1.36 | 173,900 | — | — |
| 2025-03-19 | $1.35 | $1.35 | 463,300 | — | — |
| 2025-03-18 | $1.39 | $1.39 | 387,700 | — | — |
| 2025-03-17 | $1.34 | $1.34 | 448,400 | — | — |
| 2025-03-14 | $1.23 | $1.23 | 293,400 | — | — |
| 2025-03-13 | $1.26 | $1.26 | 788,600 | — | — |
| 2025-03-12 | $1.19 | $1.19 | 230,800 | — | — |
| 2025-03-11 | $1.21 | $1.21 | 357,600 | — | — |
| 2025-03-10 | $1.20 | $1.20 | 588,600 | — | — |
| 2025-03-07 | $1.23 | $1.23 | 9,354,400 | — | — |
| 2025-03-06 | $1.34 | $1.34 | 231,400 | — | — |
| 2025-03-05 | $1.31 | $1.31 | 286,900 | — | — |
| 2025-03-04 | $1.29 | $1.29 | 391,300 | — | — |
| 2025-03-03 | $1.21 | $1.21 | 615,600 | — | — |
| 2025-02-28 | $1.33 | $1.33 | 527,200 | — | — |
| 2025-02-27 | $1.36 | $1.36 | 6,204,700 | — | — |
| 2025-02-26 | $1.54 | $1.54 | 5,061,400 | — | — |
| 2025-02-25 | $1.26 | $1.26 | 233,600 | — | — |
| 2025-02-24 | $1.27 | $1.27 | 1,135,600 | — | — |
| 2025-02-21 | $1.34 | $1.34 | 186,600 | — | — |
| 2025-02-20 | $1.42 | $1.42 | 120,300 | — | — |
| 2025-02-19 | $1.45 | $1.45 | 193,400 | — | — |
| 2025-02-18 | $1.42 | $1.42 | 173,300 | — | — |
| 2025-02-14 | $1.56 | $1.56 | 224,700 | — | — |
| 2025-02-13 | $1.50 | $1.50 | 839,200 | — | — |
| 2025-02-12 | $1.28 | $1.28 | 576,000 | — | — |
| 2025-02-11 | $1.41 | $1.41 | 342,800 | — | — |
| 2025-02-10 | $1.45 | $1.45 | 192,100 | — | — |
| 2025-02-07 | $1.46 | $1.46 | 261,000 | — | — |
| 2025-02-06 | $1.55 | $1.55 | 122,100 | — | — |
| 2025-02-05 | $1.60 | $1.60 | 204,700 | — | — |
| 2025-02-04 | $1.60 | $1.60 | 147,800 | — | — |
| 2025-02-03 | $1.59 | $1.59 | 238,400 | — | — |
| 2025-01-31 | $1.64 | $1.64 | 304,500 | — | — |
| 2025-01-30 | $1.66 | $1.66 | 211,700 | — | — |
| 2025-01-29 | $1.52 | $1.52 | 94,900 | — | — |
| 2025-01-28 | $1.50 | $1.50 | 85,800 | — | — |
| 2025-01-27 | $1.45 | $1.45 | 151,100 | — | — |
| 2025-01-24 | $1.55 | $1.55 | 93,400 | — | — |
| 2025-01-23 | $1.51 | $1.51 | 308,300 | — | — |
| 2025-01-22 | $1.68 | $1.68 | 522,900 | — | — |
| 2025-01-21 | $1.49 | $1.49 | 78,300 | — | — |
| 2025-01-17 | $1.45 | $1.45 | 120,400 | — | — |
| 2025-01-16 | $1.43 | $1.43 | 107,800 | — | — |
| 2025-01-15 | $1.45 | $1.45 | 134,500 | — | — |
| 2025-01-14 | $1.39 | $1.39 | 162,500 | — | — |
| 2025-01-13 | $1.42 | $1.42 | 320,700 | — | — |
| 2025-01-10 | $1.41 | $1.41 | 684,200 | — | — |
| 2025-01-08 | $1.57 | $1.57 | 364,700 | — | — |
| 2025-01-07 | $1.68 | $1.68 | 171,900 | — | — |
| 2025-01-06 | $1.71 | $1.71 | 276,800 | — | — |
| 2025-01-03 | $1.80 | $1.80 | 135,900 | — | — |
| 2025-01-02 | $1.73 | $1.73 | 233,300 | — | — |