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
- 2015-10-29 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 | $0.69 | $0.70 | 536,100 | — | — |
| 2025-12-30 | $0.72 | $0.72 | 196,700 | — | — |
| 2025-12-29 | $0.71 | $0.72 | 194,200 | — | — |
| 2025-12-26 | $0.74 | $0.74 | 167,600 | — | — |
| 2025-12-24 | $0.74 | $0.75 | 252,200 | — | — |
| 2025-12-23 | $0.70 | $0.71 | 403,900 | — | — |
| 2025-12-22 | $0.73 | $0.74 | 238,400 | — | — |
| 2025-12-19 | $0.75 | $0.75 | 165,800 | — | — |
| 2025-12-18 | $0.77 | $0.78 | 123,900 | — | — |
| 2025-12-17 | $0.77 | $0.77 | 77,200 | — | — |
| 2025-12-16 | $0.78 | $0.79 | 117,500 | — | — |
| 2025-12-15 | $0.79 | $0.80 | 158,900 | — | — |
| 2025-12-12 | $0.82 | $0.83 | 172,100 | — | — |
| 2025-12-11 | $0.84 | $0.85 | 233,200 | — | — |
| 2025-12-10 | $0.85 | $0.86 | 148,800 | — | — |
| 2025-12-09 | $0.85 | $0.86 | 461,800 | — | — |
| 2025-12-08 | $0.80 | $0.81 | 292,400 | — | — |
| 2025-12-05 | $0.75 | $0.76 | 258,800 | — | — |
| 2025-12-04 | $0.75 | $0.76 | 239,800 | — | — |
| 2025-12-03 | $0.75 | $0.75 | 237,300 | — | — |
| 2025-12-02 | $0.79 | $0.80 | 268,000 | — | — |
| 2025-12-01 | $0.79 | $0.79 | 298,000 | — | — |
| 2025-11-28 | $0.79 | $0.80 | 155,100 | — | — |
| 2025-11-26 | $0.78 | $0.79 | 1,049,200 | — | — |
| 2025-11-25 | $0.77 | $0.77 | 325,100 | — | — |
| 2025-11-24 | $0.70 | $0.71 | 449,600 | — | — |
| 2025-11-21 | $0.73 | $0.74 | 228,100 | — | — |
| 2025-11-20 | $0.69 | $0.70 | 279,200 | — | — |
| 2025-11-19 | $0.72 | $0.72 | 308,600 | — | — |
| 2025-11-18 | $0.70 | $0.70 | 156,600 | — | — |
| 2025-11-17 | $0.70 | $0.71 | 160,700 | — | — |
| 2025-11-14 | $0.74 | $0.74 | 309,300 | — | — |
| 2025-11-13 | $0.71 | $0.72 | 312,800 | — | — |
| 2025-11-12 | $0.69 | $0.70 | 585,800 | — | — |
| 2025-11-11 | $0.73 | $0.74 | 370,200 | — | — |
| 2025-11-10 | $0.76 | $0.77 | 308,500 | — | — |
| 2025-11-07 | $0.83 | $0.84 | 1,276,100 | — | — |
| 2025-11-06 | $0.70 | $0.71 | 1,311,700 | — | — |
| 2025-11-05 | $0.72 | $0.73 | 2,258,700 | — | — |
| 2025-11-04 | $0.81 | $0.81 | 617,800 | — | — |
| 2025-11-03 | $0.80 | $0.80 | 255,400 | — | — |
| 2025-10-31 | $0.79 | $0.80 | 290,100 | — | — |
| 2025-10-30 | $0.80 | $0.80 | 683,600 | — | — |
| 2025-10-29 | $0.84 | $0.85 | 464,700 | — | — |
| 2025-10-28 | $0.86 | $0.87 | 392,800 | — | — |
| 2025-10-27 | $0.84 | $0.85 | 206,000 | — | — |
| 2025-10-24 | $0.86 | $0.87 | 259,500 | — | — |
| 2025-10-23 | $0.85 | $0.85 | 2,061,100 | — | — |
| 2025-10-22 | $0.84 | $0.84 | 246,400 | — | — |
| 2025-10-21 | $0.87 | $0.87 | 167,900 | — | — |
| 2025-10-20 | $0.86 | $0.87 | 416,600 | — | — |
| 2025-10-17 | $0.84 | $0.85 | 271,800 | — | — |
| 2025-10-16 | $0.86 | $0.87 | 298,100 | — | — |
| 2025-10-15 | $0.88 | $0.89 | 232,600 | — | — |
| 2025-10-14 | $0.89 | $0.90 | 285,800 | — | — |
| 2025-10-13 | $0.87 | $0.88 | 372,300 | — | — |
| 2025-10-10 | $0.88 | $0.89 | 394,600 | — | — |
| 2025-10-09 | $0.93 | $0.93 | 284,600 | — | — |
| 2025-10-08 | $0.94 | $0.94 | 300,700 | — | — |
| 2025-10-07 | $0.93 | $0.93 | 584,000 | — | — |
| 2025-10-06 | $0.96 | $0.97 | 336,300 | — | — |
| 2025-10-03 | $0.95 | $0.96 | 329,100 | — | — |
| 2025-10-02 | $0.91 | $0.92 | 153,900 | — | — |
| 2025-10-01 | $0.92 | $0.92 | 306,000 | — | — |
| 2025-09-30 | $0.93 | $0.94 | 236,600 | — | — |
| 2025-09-29 | $0.98 | $0.99 | 333,800 | — | — |
| 2025-09-26 | $0.95 | $0.96 | 296,100 | — | — |
| 2025-09-25 | $0.95 | $0.95 | 397,400 | — | — |
| 2025-09-24 | $0.98 | $0.99 | 607,400 | — | — |
| 2025-09-23 | $1.02 | $1.03 | 375,400 | — | — |
| 2025-09-22 | $1.05 | $1.06 | 391,600 | — | — |
| 2025-09-19 | $1.04 | $1.05 | 672,200 | — | — |
| 2025-09-18 | $1.12 | $1.13 | 425,400 | — | — |
| 2025-09-17 | $1.07 | $1.08 | 504,100 | — | — |
| 2025-09-16 | $1.05 | $1.06 | 323,100 | — | — |
| 2025-09-15 | $1.05 | $1.06 | 1,162,300 | — | — |
| 2025-09-12 | $1.05 | $1.06 | 461,700 | — | — |
| 2025-09-11 | $1.07 | $1.08 | 333,200 | — | — |
| 2025-09-10 | $1.07 | $1.08 | 343,700 | — | — |
| 2025-09-09 | $1.06 | $1.07 | 362,400 | — | — |
| 2025-09-08 | $1.09 | $1.10 | 558,900 | — | — |
| 2025-09-05 | $1.13 | $1.14 | 387,300 | — | — |
| 2025-09-04 | $1.10 | $1.11 | 260,000 | — | — |
| 2025-09-03 | $1.09 | $1.10 | 335,500 | — | — |
| 2025-09-02 | $1.09 | $1.10 | 540,700 | — | — |
| 2025-08-29 | $1.16 | $1.17 | 564,700 | — | — |
| 2025-08-28 | $1.11 | $1.12 | 289,800 | — | — |
| 2025-08-27 | $1.11 | $1.12 | 511,100 | — | — |
| 2025-08-26 | $1.16 | $1.17 | 579,200 | — | — |
| 2025-08-25 | $1.25 | $1.26 | 1,390,900 | — | — |
| 2025-08-22 | $1.13 | $1.14 | 958,700 | — | — |
| 2025-08-21 | $1.01 | $1.02 | 465,600 | — | — |
| 2025-08-20 | $1.03 | $1.04 | 601,600 | — | — |
| 2025-08-19 | $1.07 | $1.08 | 789,700 | — | — |
| 2025-08-18 | $1.12 | $1.13 | 772,100 | — | — |
| 2025-08-15 | $1.12 | $1.13 | 1,924,500 | — | — |
| 2025-08-14 | $1.04 | $1.05 | 859,400 | — | — |
| 2025-08-13 | $1.05 | $1.06 | 3,002,300 | — | — |
| 2025-08-12 | $0.84 | $0.85 | 465,400 | — | — |
| 2025-08-11 | $0.78 | $0.79 | 397,800 | — | — |
| 2025-08-08 | $0.82 | $0.83 | 253,500 | — | — |
| 2025-08-07 | $0.80 | $0.81 | 305,900 | — | — |
| 2025-08-06 | $0.82 | $0.83 | 252,900 | — | — |
| 2025-08-05 | $0.85 | $0.85 | 487,900 | — | — |
| 2025-08-04 | $0.85 | $0.86 | 225,400 | — | — |
| 2025-08-01 | $0.81 | $0.82 | 259,500 | — | — |
| 2025-07-31 | $0.81 | $0.82 | 767,200 | — | — |
| 2025-07-30 | $0.82 | $0.82 | 1,544,700 | — | — |
| 2025-07-29 | $0.85 | $0.86 | 1,112,300 | — | — |
| 2025-07-28 | $1.00 | $1.01 | 1,397,600 | — | — |
| 2025-07-25 | $0.90 | $0.90 | 265,000 | — | — |
| 2025-07-24 | $0.86 | $0.87 | 823,800 | — | — |
| 2025-07-23 | $0.93 | $0.94 | 4,206,100 | — | — |
| 2025-07-22 | $0.82 | $0.83 | 1,376,000 | — | — |
| 2025-07-21 | $0.77 | $0.77 | 1,689,800 | — | — |
| 2025-07-18 | $0.70 | $0.70 | 310,200 | — | — |
| 2025-07-17 | $0.65 | $0.66 | 504,300 | — | — |
| 2025-07-16 | $0.66 | $0.66 | 472,600 | — | — |
| 2025-07-15 | $0.65 | $0.65 | 1,122,400 | — | — |
| 2025-07-14 | $0.70 | $0.71 | 734,500 | — | — |
| 2025-07-11 | $0.73 | $0.74 | 224,300 | — | — |
| 2025-07-10 | $0.73 | $0.74 | 680,100 | — | — |
| 2025-07-09 | $0.72 | $0.72 | 269,600 | — | — |
| 2025-07-08 | $0.72 | $0.73 | 383,700 | — | — |
| 2025-07-07 | $0.72 | $0.72 | 380,000 | — | — |
| 2025-07-03 | $0.76 | $0.77 | 193,100 | — | — |
| 2025-07-02 | $0.77 | $0.77 | 198,300 | — | — |
| 2025-07-01 | $0.74 | $0.74 | 443,900 | — | — |
| 2025-06-30 | $0.73 | $0.74 | 404,200 | — | — |
| 2025-06-27 | $0.71 | $0.71 | 7,542,700 | — | — |
| 2025-06-26 | $0.76 | $0.76 | 254,900 | — | — |
| 2025-06-25 | $0.76 | $0.76 | 339,800 | — | — |
| 2025-06-24 | $0.77 | $0.78 | 496,800 | — | — |
| 2025-06-23 | $0.76 | $0.77 | 625,100 | — | — |
| 2025-06-20 | $0.71 | $0.71 | 430,900 | — | — |
| 2025-06-18 | $0.73 | $0.73 | 156,100 | — | — |
| 2025-06-17 | $0.71 | $0.72 | 139,000 | — | — |
| 2025-06-16 | $0.73 | $0.73 | 158,100 | — | — |
| 2025-06-13 | $0.71 | $0.72 | 603,900 | — | — |
| 2025-06-12 | $0.74 | $0.75 | 324,200 | — | — |
| 2025-06-11 | $0.77 | $0.78 | 192,300 | — | — |
| 2025-06-10 | $0.79 | $0.80 | 151,200 | — | — |
| 2025-06-09 | $0.77 | $0.78 | 238,800 | — | — |
| 2025-06-06 | $0.77 | $0.78 | 240,300 | — | — |
| 2025-06-05 | $0.77 | $0.78 | 182,700 | — | — |
| 2025-06-04 | $0.78 | $0.79 | 227,100 | — | — |
| 2025-06-03 | $0.80 | $0.81 | 481,100 | — | — |
| 2025-06-02 | $0.79 | $0.79 | 215,800 | — | — |
| 2025-05-30 | $0.80 | $0.80 | 308,500 | — | — |
| 2025-05-29 | $0.80 | $0.81 | 342,600 | — | — |
| 2025-05-28 | $0.78 | $0.79 | 450,000 | — | — |
| 2025-05-27 | $0.83 | $0.83 | 369,800 | — | — |
| 2025-05-23 | $0.82 | $0.82 | 284,000 | — | — |
| 2025-05-22 | $0.83 | $0.83 | 536,400 | — | — |
| 2025-05-21 | $0.83 | $0.84 | 580,400 | — | — |
| 2025-05-20 | $0.90 | $0.91 | 486,500 | — | — |
| 2025-05-19 | $0.86 | $0.87 | 461,100 | — | — |
| 2025-05-16 | $0.89 | $0.90 | 333,400 | — | — |
| 2025-05-15 | $0.87 | $0.88 | 356,300 | — | — |
| 2025-05-14 | $0.83 | $0.83 | 453,100 | — | — |
| 2025-05-13 | $0.90 | $0.91 | 294,200 | — | — |
| 2025-05-12 | $0.94 | $0.95 | 2,991,700 | — | — |
| 2025-05-09 | $0.79 | $0.80 | 1,267,400 | — | — |
| 2025-05-08 | $0.81 | $0.82 | 1,548,900 | — | — |
| 2025-05-07 | $0.82 | $0.83 | 4,920,000 | — | — |
| 2025-05-06 | $0.74 | $0.75 | 7,083,800 | — | — |
| 2025-05-05 | $0.66 | $0.67 | 389,100 | — | — |
| 2025-05-02 | $0.66 | $0.67 | 235,200 | — | — |
| 2025-05-01 | $0.64 | $0.65 | 180,900 | — | — |
| 2025-04-30 | $0.68 | $0.68 | 440,600 | — | — |
| 2025-04-29 | $0.66 | $0.67 | 410,100 | — | — |
| 2025-04-28 | $0.60 | $0.61 | 220,200 | — | — |
| 2025-04-25 | $0.63 | $0.64 | 255,400 | — | — |
| 2025-04-24 | $0.67 | $0.67 | 316,800 | — | — |
| 2025-04-23 | $0.69 | $0.70 | 1,244,900 | — | — |
| 2025-04-22 | $0.59 | $0.60 | 267,200 | — | — |
| 2025-04-21 | $0.58 | $0.58 | 351,700 | — | — |
| 2025-04-17 | $0.56 | $0.57 | 357,100 | — | — |
| 2025-04-16 | $0.57 | $0.58 | 475,400 | — | — |
| 2025-04-15 | $0.61 | $0.62 | 248,900 | — | — |
| 2025-04-14 | $0.65 | $0.65 | 366,700 | — | — |
| 2025-04-11 | $0.65 | $0.66 | 245,700 | — | — |
| 2025-04-10 | $0.64 | $0.65 | 505,000 | — | — |
| 2025-04-09 | $0.69 | $0.70 | 504,000 | — | — |
| 2025-04-08 | $0.63 | $0.63 | 445,800 | — | — |
| 2025-04-07 | $0.67 | $0.68 | 570,300 | — | — |
| 2025-04-04 | $0.67 | $0.67 | 485,900 | — | — |
| 2025-04-03 | $0.68 | $0.69 | 348,400 | — | — |
| 2025-04-02 | $0.77 | $0.78 | 315,100 | — | — |
| 2025-04-01 | $0.75 | $0.75 | 199,900 | — | — |
| 2025-03-31 | $0.76 | $0.77 | 243,400 | — | — |
| 2025-03-28 | $0.75 | $0.76 | 420,600 | — | — |
| 2025-03-27 | $0.78 | $0.79 | 205,800 | — | — |
| 2025-03-26 | $0.77 | $0.77 | 245,900 | — | — |
| 2025-03-25 | $0.79 | $0.80 | 427,400 | — | — |
| 2025-03-24 | $0.84 | $0.85 | 510,000 | — | — |
| 2025-03-21 | $0.88 | $0.88 | 682,500 | — | — |
| 2025-03-20 | $0.85 | $0.86 | 532,200 | — | — |
| 2025-03-19 | $0.81 | $0.82 | 420,000 | — | — |
| 2025-03-18 | $0.83 | $0.84 | 475,700 | — | — |
| 2025-03-17 | $0.85 | $0.86 | 1,520,200 | — | — |
| 2025-03-14 | $0.90 | $0.91 | 15,666,200 | — | — |
| 2025-03-13 | $0.66 | $0.67 | 4,771,900 | — | — |
| 2025-03-12 | $0.71 | $0.71 | 177,400 | — | — |
| 2025-03-11 | $0.70 | $0.71 | 300,900 | — | — |
| 2025-03-10 | $0.69 | $0.70 | 413,100 | — | — |
| 2025-03-07 | $0.74 | $0.75 | 319,200 | — | — |
| 2025-03-06 | $0.73 | $0.74 | 487,500 | — | — |
| 2025-03-05 | $0.78 | $0.78 | 286,200 | — | — |
| 2025-03-04 | $0.78 | $0.79 | 415,100 | — | — |
| 2025-03-03 | $0.78 | $0.79 | 415,700 | — | — |
| 2025-02-28 | $0.85 | $0.86 | 322,600 | — | — |
| 2025-02-27 | $0.85 | $0.86 | 271,600 | — | — |
| 2025-02-26 | $0.87 | $0.87 | 213,100 | — | — |
| 2025-02-25 | $0.88 | $0.89 | 360,100 | — | — |
| 2025-02-24 | $0.90 | $0.91 | 331,000 | — | — |
| 2025-02-21 | $0.93 | $0.94 | 357,400 | — | — |
| 2025-02-20 | $0.98 | $0.99 | 340,600 | — | — |
| 2025-02-19 | $1.02 | $1.03 | 447,900 | — | — |
| 2025-02-18 | $1.02 | $1.03 | 661,400 | — | — |
| 2025-02-14 | $1.04 | $1.05 | 303,100 | — | — |
| 2025-02-13 | $1.03 | $1.04 | 502,800 | — | — |
| 2025-02-12 | $1.01 | $1.02 | 646,500 | — | — |
| 2025-02-11 | $1.02 | $1.03 | 788,000 | — | — |
| 2025-02-10 | $1.12 | $1.13 | 737,200 | — | — |
| 2025-02-07 | $1.05 | $1.06 | 310,100 | — | — |
| 2025-02-06 | $1.08 | $1.09 | 304,100 | — | — |
| 2025-02-05 | $1.09 | $1.10 | 474,600 | — | — |
| 2025-02-04 | $1.04 | $1.04 | 318,900 | — | — |
| 2025-02-03 | $1.05 | $1.05 | 962,300 | — | — |
| 2025-01-31 | $1.11 | $1.12 | 275,700 | — | — |
| 2025-01-30 | $1.14 | $1.15 | 474,900 | — | — |
| 2025-01-29 | $1.24 | $1.25 | 342,000 | — | — |
| 2025-01-28 | $1.19 | $1.20 | 556,300 | — | — |
| 2025-01-27 | $1.25 | $1.26 | 366,800 | — | — |
| 2025-01-24 | $1.25 | $1.26 | 542,700 | — | — |
| 2025-01-23 | $1.20 | $1.21 | 709,500 | — | — |
| 2025-01-22 | $1.17 | $1.18 | 1,190,800 | — | — |
| 2025-01-21 | $1.01 | $1.02 | 1,243,600 | — | — |
| 2025-01-17 | $0.95 | $0.96 | 183,900 | — | — |
| 2025-01-16 | $0.95 | $0.96 | 233,400 | — | — |
| 2025-01-15 | $0.94 | $0.95 | 363,700 | — | — |
| 2025-01-14 | $0.97 | $0.98 | 695,300 | — | — |
| 2025-01-13 | $0.89 | $0.90 | 557,100 | — | — |
| 2025-01-10 | $0.86 | $0.86 | 566,900 | — | — |
| 2025-01-08 | $0.84 | $0.85 | 661,700 | — | — |
| 2025-01-07 | $0.82 | $0.82 | 323,200 | — | — |
| 2025-01-06 | $0.82 | $0.83 | 557,600 | — | — |
| 2025-01-03 | $0.77 | $0.77 | 335,800 | — | — |
| 2025-01-02 | $0.75 | $0.76 | 358,400 | — | — |