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
- 2015-04-10 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 | $1.26 | $1.26 | 745,100 | — | — |
| 2025-12-30 | $1.18 | $1.18 | 377,500 | — | — |
| 2025-12-29 | $1.18 | $1.18 | 764,100 | — | — |
| 2025-12-26 | $1.24 | $1.24 | 797,400 | — | — |
| 2025-12-24 | $1.18 | $1.18 | 146,500 | — | — |
| 2025-12-23 | $1.18 | $1.18 | 370,900 | — | — |
| 2025-12-22 | $1.20 | $1.20 | 957,800 | — | — |
| 2025-12-19 | $1.19 | $1.19 | 965,300 | — | — |
| 2025-12-18 | $1.14 | $1.14 | 287,300 | — | — |
| 2025-12-17 | $1.16 | $1.16 | 266,600 | — | — |
| 2025-12-16 | $1.18 | $1.18 | 468,500 | — | — |
| 2025-12-15 | $1.18 | $1.18 | 320,700 | — | — |
| 2025-12-12 | $1.18 | $1.18 | 525,100 | — | — |
| 2025-12-11 | $1.17 | $1.17 | 1,321,600 | — | — |
| 2025-12-10 | $1.16 | $1.16 | 712,200 | — | — |
| 2025-12-09 | $1.21 | $1.21 | 1,238,100 | — | — |
| 2025-12-08 | $1.15 | $1.15 | 1,875,000 | — | — |
| 2025-12-05 | $1.16 | $1.16 | 1,653,300 | — | — |
| 2025-12-04 | $1.11 | $1.11 | 291,700 | — | — |
| 2025-12-03 | $1.16 | $1.16 | 226,800 | — | — |
| 2025-12-02 | $1.17 | $1.17 | 533,300 | — | — |
| 2025-12-01 | $1.21 | $1.21 | 789,300 | — | — |
| 2025-11-28 | $1.21 | $1.21 | 269,800 | — | — |
| 2025-11-26 | $1.19 | $1.19 | 357,400 | — | — |
| 2025-11-25 | $1.18 | $1.18 | 678,500 | — | — |
| 2025-11-24 | $1.23 | $1.23 | 411,600 | — | — |
| 2025-11-21 | $1.24 | $1.24 | 2,500,600 | — | — |
| 2025-11-20 | $1.23 | $1.23 | 1,832,700 | — | — |
| 2025-11-19 | $1.22 | $1.22 | 929,100 | — | — |
| 2025-11-18 | $1.21 | $1.21 | 1,305,000 | — | — |
| 2025-11-17 | $1.20 | $1.20 | 868,900 | — | — |
| 2025-11-14 | $1.15 | $1.15 | 765,900 | — | — |
| 2025-11-13 | $1.08 | $1.08 | 184,200 | — | — |
| 2025-11-12 | $1.16 | $1.16 | 318,100 | — | — |
| 2025-11-11 | $1.07 | $1.07 | 184,200 | — | — |
| 2025-11-10 | $1.11 | $1.11 | 392,500 | — | — |
| 2025-11-07 | $0.99 | $0.99 | 615,000 | — | — |
| 2025-11-06 | $0.97 | $0.97 | 334,500 | — | — |
| 2025-11-05 | $1.02 | $1.02 | 145,700 | — | — |
| 2025-11-04 | $1.03 | $1.03 | 382,000 | — | — |
| 2025-11-03 | $1.02 | $1.02 | 169,900 | — | — |
| 2025-10-31 | $1.07 | $1.07 | 94,600 | — | — |
| 2025-10-30 | $1.11 | $1.11 | 112,700 | — | — |
| 2025-10-29 | $1.09 | $1.09 | 332,500 | — | — |
| 2025-10-28 | $1.09 | $1.09 | 281,800 | — | — |
| 2025-10-27 | $1.05 | $1.05 | 423,500 | — | — |
| 2025-10-24 | $1.04 | $1.04 | 277,300 | — | — |
| 2025-10-23 | $1.09 | $1.09 | 103,400 | — | — |
| 2025-10-22 | $1.09 | $1.09 | 622,400 | — | — |
| 2025-10-21 | $1.06 | $1.06 | 764,700 | — | — |
| 2025-10-20 | $1.08 | $1.08 | 444,400 | — | — |
| 2025-10-17 | $1.11 | $1.11 | 1,000,200 | — | — |
| 2025-10-16 | $1.17 | $1.17 | 630,900 | — | — |
| 2025-10-15 | $1.22 | $1.22 | 632,400 | — | — |
| 2025-10-14 | $1.20 | $1.20 | 998,300 | — | — |
| 2025-10-13 | $1.27 | $1.27 | 492,100 | — | — |
| 2025-10-10 | $1.21 | $1.21 | 376,300 | — | — |
| 2025-10-09 | $1.21 | $1.21 | 532,000 | — | — |
| 2025-10-08 | $1.28 | $1.28 | 768,100 | — | — |
| 2025-10-07 | $1.25 | $1.25 | 579,200 | — | — |
| 2025-10-06 | $1.25 | $1.25 | 535,600 | — | — |
| 2025-10-03 | $1.21 | $1.21 | 406,000 | — | — |
| 2025-10-02 | $1.22 | $1.22 | 506,000 | — | — |
| 2025-10-01 | $1.22 | $1.22 | 995,600 | — | — |
| 2025-09-30 | $1.23 | $1.23 | 972,700 | — | — |
| 2025-09-29 | $1.33 | $1.33 | 1,139,500 | — | — |
| 2025-09-26 | $1.27 | $1.27 | 554,900 | — | — |
| 2025-09-25 | $1.18 | $1.18 | 285,900 | — | — |
| 2025-09-24 | $1.15 | $1.15 | 386,200 | — | — |
| 2025-09-23 | $1.19 | $1.19 | 593,400 | — | — |
| 2025-09-22 | $1.20 | $1.20 | 833,900 | — | — |
| 2025-09-19 | $1.10 | $1.10 | 888,300 | — | — |
| 2025-09-18 | $1.11 | $1.11 | 801,000 | — | — |
| 2025-09-17 | $1.07 | $1.07 | 822,100 | — | — |
| 2025-09-16 | $1.05 | $1.05 | 570,800 | — | — |
| 2025-09-15 | $1.00 | $1.00 | 588,800 | — | — |
| 2025-09-12 | $1.03 | $1.03 | 368,600 | — | — |
| 2025-09-11 | $1.03 | $1.03 | 369,700 | — | — |
| 2025-09-10 | $1.03 | $1.03 | 541,900 | — | — |
| 2025-09-09 | $1.05 | $1.05 | 597,800 | — | — |
| 2025-09-08 | $1.05 | $1.05 | 768,200 | — | — |
| 2025-09-05 | $1.04 | $1.04 | 528,100 | — | — |
| 2025-09-04 | $1.04 | $1.04 | 798,000 | — | — |
| 2025-09-03 | $1.07 | $1.07 | 892,500 | — | — |
| 2025-09-02 | $1.05 | $1.05 | 2,859,800 | — | — |
| 2025-08-29 | $1.02 | $1.02 | 919,200 | — | — |
| 2025-08-28 | $0.99 | $0.99 | 1,756,200 | — | — |
| 2025-08-27 | $0.95 | $0.95 | 1,168,100 | — | — |
| 2025-08-26 | $0.89 | $0.89 | 1,129,600 | — | — |
| 2025-08-25 | $0.86 | $0.86 | 573,400 | — | — |
| 2025-08-22 | $0.84 | $0.84 | 450,100 | — | — |
| 2025-08-21 | $0.85 | $0.85 | 1,085,500 | — | — |
| 2025-08-20 | $0.83 | $0.83 | 714,600 | — | — |
| 2025-08-19 | $0.76 | $0.76 | 931,700 | — | — |
| 2025-08-18 | $0.77 | $0.77 | 1,583,100 | — | — |
| 2025-08-15 | $0.71 | $0.71 | 466,200 | — | — |
| 2025-08-14 | $0.69 | $0.69 | 404,400 | — | — |
| 2025-08-13 | $0.66 | $0.66 | 484,100 | — | — |
| 2025-08-12 | $0.71 | $0.71 | 284,500 | — | — |
| 2025-08-11 | $0.68 | $0.68 | 253,800 | — | — |
| 2025-08-08 | $0.68 | $0.68 | 435,700 | — | — |
| 2025-08-07 | $0.67 | $0.67 | 209,400 | — | — |
| 2025-08-06 | $0.68 | $0.68 | 536,400 | — | — |
| 2025-08-05 | $0.67 | $0.67 | 389,000 | — | — |
| 2025-08-04 | $0.67 | $0.67 | 209,100 | — | — |
| 2025-08-01 | $0.64 | $0.64 | 172,600 | — | — |
| 2025-07-31 | $0.62 | $0.62 | 160,100 | — | — |
| 2025-07-30 | $0.60 | $0.60 | 360,400 | — | — |
| 2025-07-29 | $0.63 | $0.63 | 309,600 | — | — |
| 2025-07-28 | $0.66 | $0.66 | 103,200 | — | — |
| 2025-07-25 | $0.66 | $0.66 | 215,900 | — | — |
| 2025-07-24 | $0.67 | $0.67 | 82,300 | — | — |
| 2025-07-23 | $0.68 | $0.68 | 287,000 | — | — |
| 2025-07-22 | $0.67 | $0.67 | 245,000 | — | — |
| 2025-07-21 | $0.68 | $0.68 | 297,600 | — | — |
| 2025-07-18 | $0.67 | $0.67 | 155,700 | — | — |
| 2025-07-17 | $0.70 | $0.70 | 350,700 | — | — |
| 2025-07-16 | $0.68 | $0.68 | 130,500 | — | — |
| 2025-07-15 | $0.68 | $0.68 | 148,700 | — | — |
| 2025-07-14 | $0.69 | $0.69 | 176,300 | — | — |
| 2025-07-11 | $0.69 | $0.69 | 423,400 | — | — |
| 2025-07-10 | $0.72 | $0.72 | 410,500 | — | — |
| 2025-07-09 | $0.71 | $0.71 | 361,500 | — | — |
| 2025-07-08 | $0.71 | $0.71 | 527,500 | — | — |
| 2025-07-07 | $0.69 | $0.69 | 324,500 | — | — |
| 2025-07-03 | $0.72 | $0.72 | 227,000 | — | — |
| 2025-07-02 | $0.68 | $0.68 | 362,700 | — | — |
| 2025-07-01 | $0.65 | $0.65 | 365,400 | — | — |
| 2025-06-30 | $0.61 | $0.61 | 282,800 | — | — |
| 2025-06-27 | $0.59 | $0.59 | 141,500 | — | — |
| 2025-06-26 | $0.62 | $0.62 | 143,700 | — | — |
| 2025-06-25 | $0.60 | $0.60 | 94,000 | — | — |
| 2025-06-24 | $0.60 | $0.60 | 126,200 | — | — |
| 2025-06-23 | $0.60 | $0.60 | 178,300 | — | — |
| 2025-06-20 | $0.62 | $0.62 | 1,967,700 | — | — |
| 2025-06-18 | $0.61 | $0.61 | 245,500 | — | — |
| 2025-06-17 | $0.61 | $0.61 | 219,000 | — | — |
| 2025-06-16 | $0.62 | $0.62 | 137,200 | — | — |
| 2025-06-13 | $0.62 | $0.62 | 3,037,000 | — | — |
| 2025-06-12 | $0.59 | $0.59 | 93,100 | — | — |
| 2025-06-11 | $0.59 | $0.59 | 163,800 | — | — |
| 2025-06-10 | $0.60 | $0.60 | 359,500 | — | — |
| 2025-06-09 | $0.62 | $0.62 | 218,700 | — | — |
| 2025-06-06 | $0.57 | $0.57 | 172,600 | — | — |
| 2025-06-05 | $0.58 | $0.58 | 206,700 | — | — |
| 2025-06-04 | $0.58 | $0.58 | 278,400 | — | — |
| 2025-06-03 | $0.58 | $0.58 | 283,100 | — | — |
| 2025-06-02 | $0.59 | $0.59 | 559,900 | — | — |
| 2025-05-30 | $0.55 | $0.55 | 100,800 | — | — |
| 2025-05-29 | $0.56 | $0.56 | 400,900 | — | — |
| 2025-05-28 | $0.52 | $0.52 | 112,600 | — | — |
| 2025-05-27 | $0.51 | $0.51 | 280,700 | — | — |
| 2025-05-23 | $0.49 | $0.49 | 516,300 | — | — |
| 2025-05-22 | $0.48 | $0.48 | 234,700 | — | — |
| 2025-05-21 | $0.50 | $0.50 | 173,600 | — | — |
| 2025-05-20 | $0.51 | $0.51 | 227,600 | — | — |
| 2025-05-19 | $0.51 | $0.51 | 461,800 | — | — |
| 2025-05-16 | $0.48 | $0.48 | 521,900 | — | — |
| 2025-05-15 | $0.45 | $0.45 | 310,500 | — | — |
| 2025-05-14 | $0.45 | $0.45 | 109,100 | — | — |
| 2025-05-13 | $0.46 | $0.46 | 126,900 | — | — |
| 2025-05-12 | $0.44 | $0.44 | 214,900 | — | — |
| 2025-05-09 | $0.48 | $0.48 | 97,500 | — | — |
| 2025-05-08 | $0.47 | $0.47 | 139,800 | — | — |
| 2025-05-07 | $0.48 | $0.48 | 231,700 | — | — |
| 2025-05-06 | $0.48 | $0.48 | 486,700 | — | — |
| 2025-05-05 | $0.46 | $0.46 | 502,300 | — | — |
| 2025-05-02 | $0.46 | $0.46 | 206,000 | — | — |
| 2025-05-01 | $0.46 | $0.46 | 167,800 | — | — |
| 2025-04-30 | $0.46 | $0.46 | 229,500 | — | — |
| 2025-04-29 | $0.49 | $0.49 | 341,400 | — | — |
| 2025-04-28 | $0.45 | $0.45 | 449,700 | — | — |
| 2025-04-25 | $0.42 | $0.42 | 154,900 | — | — |
| 2025-04-24 | $0.40 | $0.40 | 310,500 | — | — |
| 2025-04-23 | $0.37 | $0.37 | 123,700 | — | — |
| 2025-04-22 | $0.39 | $0.39 | 126,900 | — | — |
| 2025-04-21 | $0.39 | $0.39 | 367,500 | — | — |
| 2025-04-17 | $0.39 | $0.39 | 671,300 | — | — |
| 2025-04-16 | $0.39 | $0.39 | 1,180,300 | — | — |
| 2025-04-15 | $0.39 | $0.38 | 207,500 | — | — |
| 2025-04-14 | $0.39 | $0.39 | 785,300 | — | — |
| 2025-04-11 | $0.36 | $0.36 | 534,900 | — | — |
| 2025-04-10 | $0.38 | $0.38 | 203,500 | — | — |
| 2025-04-09 | $0.36 | $0.36 | 143,600 | — | — |
| 2025-04-08 | $0.36 | $0.36 | 217,500 | — | — |
| 2025-04-07 | $0.36 | $0.36 | 193,000 | — | — |
| 2025-04-04 | $0.36 | $0.36 | 182,000 | — | — |
| 2025-04-03 | $0.37 | $0.37 | 155,400 | — | — |
| 2025-04-02 | $0.38 | $0.37 | 277,200 | — | — |
| 2025-04-01 | $0.38 | $0.38 | 148,100 | — | — |
| 2025-03-31 | $0.37 | $0.37 | 150,700 | — | — |
| 2025-03-28 | $0.38 | $0.38 | 351,400 | — | — |
| 2025-03-27 | $0.38 | $0.38 | 549,500 | — | — |
| 2025-03-26 | $0.38 | $0.38 | 230,100 | — | — |
| 2025-03-25 | $0.38 | $0.37 | 802,100 | — | — |
| 2025-03-24 | $0.38 | $0.38 | 801,700 | — | — |
| 2025-03-21 | $0.38 | $0.38 | 339,100 | — | — |
| 2025-03-20 | $0.38 | $0.38 | 527,200 | — | — |
| 2025-03-19 | $0.38 | $0.38 | 216,800 | — | — |
| 2025-03-18 | $0.37 | $0.37 | 435,900 | — | — |
| 2025-03-17 | $0.37 | $0.37 | 284,600 | — | — |
| 2025-03-14 | $0.38 | $0.38 | 130,300 | — | — |
| 2025-03-13 | $0.36 | $0.36 | 481,600 | — | — |
| 2025-03-12 | $0.38 | $0.38 | 196,200 | — | — |
| 2025-03-11 | $0.37 | $0.37 | 62,700 | — | — |
| 2025-03-10 | $0.36 | $0.36 | 49,200 | — | — |
| 2025-03-07 | $0.37 | $0.37 | 105,100 | — | — |
| 2025-03-06 | $0.37 | $0.37 | 131,500 | — | — |
| 2025-03-05 | $0.36 | $0.36 | 61,800 | — | — |
| 2025-03-04 | $0.36 | $0.36 | 63,300 | — | — |
| 2025-03-03 | $0.36 | $0.36 | 226,700 | — | — |
| 2025-02-28 | $0.36 | $0.36 | 153,600 | — | — |
| 2025-02-27 | $0.36 | $0.36 | 66,700 | — | — |
| 2025-02-26 | $0.37 | $0.37 | 87,200 | — | — |
| 2025-02-25 | $0.35 | $0.35 | 50,300 | — | — |
| 2025-02-24 | $0.35 | $0.35 | 188,800 | — | — |
| 2025-02-21 | $0.36 | $0.36 | 113,400 | — | — |
| 2025-02-20 | $0.37 | $0.37 | 196,300 | — | — |
| 2025-02-19 | $0.37 | $0.37 | 158,500 | — | — |
| 2025-02-18 | $0.39 | $0.38 | 244,300 | — | — |
| 2025-02-14 | $0.37 | $0.37 | 74,900 | — | — |
| 2025-02-13 | $0.36 | $0.36 | 207,100 | — | — |
| 2025-02-12 | $0.33 | $0.33 | 303,700 | — | — |
| 2025-02-11 | $0.33 | $0.33 | 201,900 | — | — |
| 2025-02-10 | $0.34 | $0.34 | 388,400 | — | — |
| 2025-02-07 | $0.35 | $0.35 | 237,800 | — | — |
| 2025-02-06 | $0.38 | $0.37 | 149,400 | — | — |
| 2025-02-05 | $0.38 | $0.38 | 136,700 | — | — |
| 2025-02-04 | $0.39 | $0.39 | 77,700 | — | — |
| 2025-02-03 | $0.39 | $0.39 | 136,700 | — | — |
| 2025-01-31 | $0.39 | $0.39 | 95,800 | — | — |
| 2025-01-30 | $0.38 | $0.38 | 36,300 | — | — |
| 2025-01-29 | $0.37 | $0.37 | 78,600 | — | — |
| 2025-01-28 | $0.38 | $0.38 | 70,000 | — | — |
| 2025-01-27 | $0.37 | $0.37 | 236,300 | — | — |
| 2025-01-24 | $0.40 | $0.40 | 82,800 | — | — |
| 2025-01-23 | $0.38 | $0.38 | 70,800 | — | — |
| 2025-01-22 | $0.38 | $0.38 | 59,600 | — | — |
| 2025-01-21 | $0.42 | $0.42 | 62,000 | — | — |
| 2025-01-17 | $0.40 | $0.40 | 207,400 | — | — |
| 2025-01-16 | $0.36 | $0.36 | 32,300 | — | — |
| 2025-01-15 | $0.36 | $0.36 | 35,700 | — | — |
| 2025-01-14 | $0.37 | $0.37 | 20,000 | — | — |
| 2025-01-13 | $0.35 | $0.35 | 46,400 | — | — |
| 2025-01-10 | $0.38 | $0.38 | 231,300 | — | — |
| 2025-01-08 | $0.36 | $0.36 | 22,900 | — | — |
| 2025-01-07 | $0.36 | $0.36 | 81,900 | — | — |
| 2025-01-06 | $0.36 | $0.36 | 199,700 | — | — |
| 2025-01-03 | $0.36 | $0.36 | 163,100 | — | — |
| 2025-01-02 | $0.35 | $0.35 | 42,800 | — | — |