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
- 2023-07-27 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 | $0.82 | $0.82 | 806,100 | — | — |
| 2025-12-30 | $0.87 | $0.87 | 882,100 | — | — |
| 2025-12-29 | $0.79 | $0.79 | 1,428,400 | — | — |
| 2025-12-26 | $0.90 | $0.90 | 1,567,500 | — | — |
| 2025-12-24 | $1.04 | $1.04 | 500,100 | — | — |
| 2025-12-23 | $1.08 | $1.08 | 990,300 | — | — |
| 2025-12-22 | $1.18 | $1.18 | 814,000 | — | — |
| 2025-12-19 | $1.15 | $1.15 | 633,700 | — | — |
| 2025-12-18 | $1.16 | $1.16 | 327,600 | — | — |
| 2025-12-17 | $1.14 | $1.14 | 604,600 | — | — |
| 2025-12-16 | $1.24 | $1.24 | 307,300 | — | — |
| 2025-12-15 | $1.29 | $1.29 | 492,300 | — | — |
| 2025-12-12 | $1.26 | $1.26 | 286,600 | — | — |
| 2025-12-11 | $1.31 | $1.31 | 278,300 | — | — |
| 2025-12-10 | $1.34 | $1.34 | 216,200 | — | — |
| 2025-12-09 | $1.35 | $1.35 | 206,800 | — | — |
| 2025-12-08 | $1.33 | $1.33 | 325,600 | — | — |
| 2025-12-05 | $1.37 | $1.37 | 1,187,900 | — | — |
| 2025-12-04 | $1.42 | $1.42 | 561,500 | — | — |
| 2025-12-03 | $1.34 | $1.34 | 189,200 | — | — |
| 2025-12-02 | $1.29 | $1.29 | 457,900 | — | — |
| 2025-12-01 | $1.35 | $1.35 | 328,200 | — | — |
| 2025-11-28 | $1.45 | $1.45 | 192,400 | — | — |
| 2025-11-26 | $1.42 | $1.42 | 490,100 | — | — |
| 2025-11-25 | $1.33 | $1.33 | 340,100 | — | — |
| 2025-11-24 | $1.36 | $1.36 | 350,300 | — | — |
| 2025-11-21 | $1.38 | $1.38 | 347,500 | — | — |
| 2025-11-20 | $1.34 | $1.34 | 549,300 | — | — |
| 2025-11-19 | $1.47 | $1.47 | 661,400 | — | — |
| 2025-11-18 | $1.43 | $1.43 | 1,003,200 | — | — |
| 2025-11-17 | $1.32 | $1.32 | 870,700 | — | — |
| 2025-11-14 | $1.24 | $1.24 | 343,000 | — | — |
| 2025-11-13 | $1.25 | $1.25 | 326,700 | — | — |
| 2025-11-12 | $1.31 | $1.31 | 315,300 | — | — |
| 2025-11-11 | $1.30 | $1.30 | 579,400 | — | — |
| 2025-11-10 | $1.39 | $1.39 | 523,300 | — | — |
| 2025-11-07 | $1.25 | $1.25 | 610,600 | — | — |
| 2025-11-06 | $1.23 | $1.23 | 559,800 | — | — |
| 2025-11-05 | $1.29 | $1.29 | 352,000 | — | — |
| 2025-11-04 | $1.31 | $1.31 | 716,400 | — | — |
| 2025-11-03 | $1.43 | $1.43 | 783,800 | — | — |
| 2025-10-31 | $1.39 | $1.39 | 291,800 | — | — |
| 2025-10-30 | $1.38 | $1.38 | 524,100 | — | — |
| 2025-10-29 | $1.45 | $1.45 | 406,400 | — | — |
| 2025-10-28 | $1.42 | $1.42 | 454,800 | — | — |
| 2025-10-27 | $1.47 | $1.47 | 1,209,400 | — | — |
| 2025-10-24 | $1.59 | $1.59 | 5,312,100 | — | — |
| 2025-10-23 | $1.54 | $1.54 | 794,200 | — | — |
| 2025-10-22 | $1.41 | $1.41 | 3,838,200 | — | — |
| 2025-10-21 | $1.48 | $1.48 | 626,400 | — | — |
| 2025-10-20 | $1.55 | $1.55 | 472,700 | — | — |
| 2025-10-17 | $1.53 | $1.53 | 765,500 | — | — |
| 2025-10-16 | $1.57 | $1.57 | 749,100 | — | — |
| 2025-10-15 | $1.63 | $1.63 | 1,149,000 | — | — |
| 2025-10-14 | $1.71 | $1.71 | 1,060,600 | — | — |
| 2025-10-13 | $1.79 | $1.79 | 753,000 | — | — |
| 2025-10-10 | $1.65 | $1.65 | 1,554,400 | — | — |
| 2025-10-09 | $1.67 | $1.67 | 933,800 | — | — |
| 2025-10-08 | $1.76 | $1.76 | 735,900 | — | — |
| 2025-10-07 | $1.73 | $1.73 | 1,649,200 | — | — |
| 2025-10-06 | $1.88 | $1.88 | 1,741,500 | — | — |
| 2025-10-03 | $1.73 | $1.73 | 943,000 | — | — |
| 2025-10-02 | $1.70 | $1.70 | 896,900 | — | — |
| 2025-10-01 | $1.66 | $1.66 | 599,500 | — | — |
| 2025-09-30 | $1.58 | $1.58 | 476,600 | — | — |
| 2025-09-29 | $1.49 | $1.49 | 972,100 | — | — |
| 2025-09-26 | $1.59 | $1.59 | 340,600 | — | — |
| 2025-09-25 | $1.59 | $1.59 | 797,300 | — | — |
| 2025-09-24 | $1.63 | $1.63 | 742,400 | — | — |
| 2025-09-23 | $1.75 | $1.75 | 1,606,100 | — | — |
| 2025-09-22 | $1.82 | $1.82 | 1,328,300 | — | — |
| 2025-09-19 | $1.72 | $1.72 | 1,521,000 | — | — |
| 2025-09-18 | $1.62 | $1.62 | 1,446,500 | — | — |
| 2025-09-17 | $1.50 | $1.50 | 597,100 | — | — |
| 2025-09-16 | $1.42 | $1.42 | 665,000 | — | — |
| 2025-09-15 | $1.46 | $1.46 | 4,904,100 | — | — |
| 2025-09-12 | $1.48 | $1.48 | 763,500 | — | — |
| 2025-09-11 | $1.37 | $1.37 | 2,156,100 | — | — |
| 2025-09-10 | $1.27 | $1.27 | 653,600 | — | — |
| 2025-09-09 | $1.31 | $1.31 | 481,800 | — | — |
| 2025-09-08 | $1.34 | $1.34 | 225,600 | — | — |
| 2025-09-05 | $1.32 | $1.32 | 444,000 | — | — |
| 2025-09-04 | $1.35 | $1.35 | 704,200 | — | — |
| 2025-09-03 | $1.29 | $1.29 | 513,900 | — | — |
| 2025-09-02 | $1.36 | $1.36 | 461,900 | — | — |
| 2025-08-29 | $1.41 | $1.41 | 227,500 | — | — |
| 2025-08-28 | $1.40 | $1.40 | 286,900 | — | — |
| 2025-08-27 | $1.35 | $1.35 | 549,200 | — | — |
| 2025-08-26 | $1.45 | $1.45 | 357,200 | — | — |
| 2025-08-25 | $1.46 | $1.46 | 580,700 | — | — |
| 2025-08-22 | $1.43 | $1.43 | 581,900 | — | — |
| 2025-08-21 | $1.40 | $1.40 | 422,700 | — | — |
| 2025-08-20 | $1.34 | $1.34 | 778,800 | — | — |
| 2025-08-19 | $1.26 | $1.26 | 1,839,100 | — | — |
| 2025-08-18 | $1.46 | $1.46 | 1,035,800 | — | — |
| 2025-08-15 | $1.53 | $1.53 | 531,600 | — | — |
| 2025-08-14 | $1.59 | $1.59 | 612,500 | — | — |
| 2025-08-13 | $1.59 | $1.59 | 511,400 | — | — |
| 2025-08-12 | $1.53 | $1.53 | 376,700 | — | — |
| 2025-08-11 | $1.51 | $1.51 | 513,300 | — | — |
| 2025-08-08 | $1.49 | $1.49 | 718,700 | — | — |
| 2025-08-07 | $1.54 | $1.54 | 544,500 | — | — |
| 2025-08-06 | $1.53 | $1.53 | 812,400 | — | — |
| 2025-08-05 | $1.58 | $1.58 | 1,585,100 | — | — |
| 2025-08-04 | $1.60 | $1.60 | 1,866,900 | — | — |
| 2025-08-01 | $1.58 | $1.58 | 2,139,500 | — | — |
| 2025-07-31 | $1.83 | $1.83 | 567,100 | — | — |
| 2025-07-30 | $1.87 | $1.87 | 948,500 | — | — |
| 2025-07-29 | $1.76 | $1.76 | 1,370,600 | — | — |
| 2025-07-28 | $1.80 | $1.80 | 1,411,500 | — | — |
| 2025-07-25 | $1.95 | $1.95 | 503,100 | — | — |
| 2025-07-24 | $1.97 | $1.97 | 863,400 | — | — |
| 2025-07-23 | $2.02 | $2.02 | 904,400 | — | — |
| 2025-07-22 | $1.90 | $1.90 | 1,437,000 | — | — |
| 2025-07-21 | $1.99 | $1.99 | 2,985,800 | — | — |
| 2025-07-18 | $1.93 | $1.93 | 1,896,400 | — | — |
| 2025-07-17 | $1.89 | $1.89 | 2,652,100 | — | — |
| 2025-07-16 | $1.85 | $1.85 | 3,031,300 | — | — |
| 2025-07-15 | $1.68 | $1.68 | 2,356,800 | — | — |
| 2025-07-14 | $1.58 | $1.58 | 2,152,700 | — | — |
| 2025-07-11 | $1.61 | $1.61 | 2,403,600 | — | — |
| 2025-07-10 | $1.70 | $1.70 | 2,845,500 | — | — |
| 2025-07-09 | $1.46 | $1.46 | 1,045,600 | — | — |
| 2025-07-08 | $1.48 | $1.48 | 1,439,400 | — | — |
| 2025-07-07 | $1.41 | $1.41 | 6,111,400 | — | — |
| 2025-07-03 | $1.33 | $1.33 | 986,000 | — | — |
| 2025-07-02 | $1.32 | $1.32 | 989,800 | — | — |
| 2025-07-01 | $1.24 | $1.24 | 700,600 | — | — |
| 2025-06-30 | $1.25 | $1.25 | 1,233,800 | — | — |
| 2025-06-27 | $1.12 | $1.12 | 538,000 | — | — |
| 2025-06-26 | $1.19 | $1.19 | 843,400 | — | — |
| 2025-06-25 | $1.15 | $1.15 | 633,000 | — | — |
| 2025-06-24 | $1.12 | $1.12 | 1,130,400 | — | — |
| 2025-06-23 | $1.18 | $1.18 | 1,339,100 | — | — |
| 2025-06-20 | $1.29 | $1.29 | 1,553,000 | — | — |
| 2025-06-18 | $1.15 | $1.15 | 937,200 | — | — |
| 2025-06-17 | $1.10 | $1.10 | 2,350,800 | — | — |
| 2025-06-16 | $1.23 | $1.23 | 3,455,500 | — | — |
| 2025-06-13 | $1.40 | $1.40 | 10,145,500 | — | — |
| 2025-06-12 | $1.17 | $1.17 | 1,325,700 | — | — |
| 2025-06-11 | $1.14 | $1.14 | 694,900 | — | — |
| 2025-06-10 | $1.18 | $1.18 | 847,400 | — | — |
| 2025-06-09 | $1.14 | $1.14 | 2,320,400 | — | — |
| 2025-06-06 | $1.10 | $1.10 | 1,524,700 | — | — |
| 2025-06-05 | $0.95 | $0.95 | 443,900 | — | — |
| 2025-06-04 | $0.97 | $0.97 | 729,100 | — | — |
| 2025-06-03 | $0.98 | $0.98 | 708,400 | — | — |
| 2025-06-02 | $0.91 | $0.91 | 379,900 | — | — |
| 2025-05-30 | $0.86 | $0.86 | 486,400 | — | — |
| 2025-05-29 | $0.92 | $0.92 | 497,900 | — | — |
| 2025-05-28 | $0.89 | $0.89 | 349,300 | — | — |
| 2025-05-27 | $0.88 | $0.88 | 265,700 | — | — |
| 2025-05-23 | $0.88 | $0.88 | 176,000 | — | — |
| 2025-05-22 | $0.89 | $0.89 | 393,600 | — | — |
| 2025-05-21 | $0.90 | $0.90 | 343,800 | — | — |
| 2025-05-20 | $0.92 | $0.92 | 324,000 | — | — |
| 2025-05-19 | $0.95 | $0.95 | 402,400 | — | — |
| 2025-05-16 | $0.95 | $0.95 | 589,400 | — | — |
| 2025-05-15 | $0.89 | $0.89 | 509,900 | — | — |
| 2025-05-14 | $0.87 | $0.87 | 493,500 | — | — |
| 2025-05-13 | $0.85 | $0.85 | 619,500 | — | — |
| 2025-05-12 | $0.83 | $0.83 | 1,202,200 | — | — |
| 2025-05-09 | $0.88 | $0.88 | 485,500 | — | — |
| 2025-05-08 | $0.91 | $0.91 | 596,700 | — | — |
| 2025-05-07 | $0.83 | $0.83 | 798,700 | — | — |
| 2025-05-06 | $0.79 | $0.79 | 3,712,200 | — | — |
| 2025-05-05 | $0.91 | $0.91 | 480,300 | — | — |
| 2025-05-02 | $0.89 | $0.89 | 781,700 | — | — |
| 2025-05-01 | $0.87 | $0.87 | 2,004,700 | — | — |
| 2025-04-30 | $0.88 | $0.88 | 2,412,800 | — | — |
| 2025-04-29 | $0.75 | $0.75 | 894,000 | — | — |
| 2025-04-28 | $0.78 | $0.78 | 5,914,200 | — | — |
| 2025-04-25 | $0.71 | $0.71 | 1,660,600 | — | — |
| 2025-04-24 | $0.61 | $0.61 | 201,400 | — | — |
| 2025-04-23 | $0.60 | $0.60 | 253,900 | — | — |
| 2025-04-22 | $0.61 | $0.61 | 189,600 | — | — |
| 2025-04-21 | $0.64 | $0.64 | 474,400 | — | — |
| 2025-04-17 | $0.62 | $0.62 | 250,100 | — | — |
| 2025-04-16 | $0.58 | $0.58 | 148,300 | — | — |
| 2025-04-15 | $0.63 | $0.63 | 180,000 | — | — |
| 2025-04-14 | $0.63 | $0.63 | 119,200 | — | — |
| 2025-04-11 | $0.62 | $0.62 | 91,900 | — | — |
| 2025-04-10 | $0.57 | $0.57 | 136,200 | — | — |
| 2025-04-09 | $0.61 | $0.61 | 251,700 | — | — |
| 2025-04-08 | $0.56 | $0.56 | 189,100 | — | — |
| 2025-04-07 | $0.58 | $0.58 | 250,700 | — | — |
| 2025-04-04 | $0.59 | $0.59 | 436,600 | — | — |
| 2025-04-03 | $0.66 | $0.66 | 209,100 | — | — |
| 2025-04-02 | $0.73 | $0.73 | 87,300 | — | — |
| 2025-04-01 | $0.74 | $0.74 | 78,800 | — | — |
| 2025-03-31 | $0.74 | $0.74 | 313,400 | — | — |
| 2025-03-28 | $0.78 | $0.78 | 175,200 | — | — |
| 2025-03-27 | $0.79 | $0.79 | 293,600 | — | — |
| 2025-03-26 | $0.85 | $0.85 | 225,200 | — | — |
| 2025-03-25 | $0.84 | $0.84 | 192,500 | — | — |
| 2025-03-24 | $0.82 | $0.82 | 302,600 | — | — |
| 2025-03-21 | $0.82 | $0.82 | 743,400 | — | — |
| 2025-03-20 | $0.90 | $0.90 | 318,000 | — | — |
| 2025-03-19 | $0.95 | $0.95 | 747,700 | — | — |
| 2025-03-18 | $0.84 | $0.84 | 239,800 | — | — |
| 2025-03-17 | $0.82 | $0.82 | 494,700 | — | — |
| 2025-03-14 | $0.74 | $0.74 | 193,900 | — | — |
| 2025-03-13 | $0.76 | $0.76 | 172,800 | — | — |
| 2025-03-12 | $0.76 | $0.76 | 227,300 | — | — |
| 2025-03-11 | $0.78 | $0.78 | 340,200 | — | — |
| 2025-03-10 | $0.79 | $0.79 | 1,032,900 | — | — |
| 2025-03-07 | $0.69 | $0.69 | 585,700 | — | — |
| 2025-03-06 | $0.70 | $0.70 | 287,600 | — | — |
| 2025-03-05 | $0.73 | $0.73 | 351,200 | — | — |
| 2025-03-04 | $0.75 | $0.75 | 404,500 | — | — |
| 2025-03-03 | $0.74 | $0.74 | 688,700 | — | — |
| 2025-02-28 | $0.83 | $0.83 | 361,600 | — | — |
| 2025-02-27 | $0.86 | $0.86 | 461,500 | — | — |
| 2025-02-26 | $0.97 | $0.97 | 355,300 | — | — |
| 2025-02-25 | $1.00 | $1.00 | 551,300 | — | — |
| 2025-02-24 | $1.07 | $1.07 | 685,400 | — | — |
| 2025-02-21 | $1.17 | $1.17 | 493,900 | — | — |
| 2025-02-20 | $1.15 | $1.15 | 671,600 | — | — |
| 2025-02-19 | $1.20 | $1.20 | 524,900 | — | — |
| 2025-02-18 | $1.20 | $1.20 | 1,320,900 | — | — |
| 2025-02-14 | $1.35 | $1.35 | 369,500 | — | — |
| 2025-02-13 | $1.38 | $1.38 | 870,000 | — | — |
| 2025-02-12 | $1.32 | $1.32 | 1,713,000 | — | — |
| 2025-02-11 | $1.50 | $1.50 | 1,230,900 | — | — |
| 2025-02-10 | $1.60 | $1.60 | 428,800 | — | — |
| 2025-02-07 | $1.65 | $1.65 | 461,100 | — | — |
| 2025-02-06 | $1.72 | $1.72 | 412,300 | — | — |
| 2025-02-05 | $1.69 | $1.69 | 2,149,200 | — | — |
| 2025-02-04 | $1.79 | $1.79 | 364,100 | — | — |
| 2025-02-03 | $1.78 | $1.78 | 592,200 | — | — |
| 2025-01-31 | $1.85 | $1.85 | 1,177,400 | — | — |
| 2025-01-30 | $1.70 | $1.70 | 533,300 | — | — |
| 2025-01-29 | $1.67 | $1.67 | 513,600 | — | — |
| 2025-01-28 | $1.69 | $1.69 | 502,100 | — | — |
| 2025-01-27 | $1.66 | $1.66 | 1,214,500 | — | — |
| 2025-01-24 | $1.81 | $1.81 | 527,400 | — | — |
| 2025-01-23 | $1.81 | $1.81 | 1,545,200 | — | — |
| 2025-01-22 | $1.94 | $1.94 | 963,100 | — | — |
| 2025-01-21 | $1.96 | $1.96 | 2,421,400 | — | — |
| 2025-01-17 | $2.13 | $2.13 | 62,963,900 | — | — |
| 2025-01-16 | $1.85 | $1.85 | 448,400 | — | — |
| 2025-01-15 | $1.85 | $1.85 | 1,233,600 | — | — |
| 2025-01-14 | $1.90 | $1.90 | 621,200 | — | — |
| 2025-01-13 | $1.80 | $1.80 | 1,200,400 | — | — |
| 2025-01-10 | $2.06 | $2.06 | 5,714,500 | — | — |
| 2025-01-08 | $1.82 | $1.82 | 1,775,300 | — | — |
| 2025-01-07 | $2.19 | $2.19 | 1,544,300 | — | — |
| 2025-01-06 | $2.22 | $2.22 | 1,481,400 | — | — |
| 2025-01-03 | $2.27 | $2.27 | 1,804,600 | — | — |
| 2025-01-02 | $2.11 | $2.11 | 1,222,300 | — | — |