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
- 2021-07-14 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 | $0.90 | $0.90 | 142,500 | — | — |
| 2025-12-30 | $0.92 | $0.92 | 291,200 | — | — |
| 2025-12-29 | $0.95 | $0.95 | 86,700 | — | — |
| 2025-12-26 | $0.97 | $0.97 | 112,600 | — | — |
| 2025-12-24 | $0.94 | $0.94 | 90,000 | — | — |
| 2025-12-23 | $0.96 | $0.96 | 328,900 | — | — |
| 2025-12-22 | $1.01 | $1.01 | 223,000 | — | — |
| 2025-12-19 | $1.02 | $1.02 | 81,800 | — | — |
| 2025-12-18 | $1.02 | $1.02 | 74,600 | — | — |
| 2025-12-17 | $1.00 | $1.00 | 133,500 | — | — |
| 2025-12-16 | $1.02 | $1.02 | 94,100 | — | — |
| 2025-12-15 | $1.05 | $1.05 | 318,200 | — | — |
| 2025-12-12 | $1.15 | $1.15 | 195,700 | — | — |
| 2025-12-11 | $1.13 | $1.13 | 68,400 | — | — |
| 2025-12-10 | $1.14 | $1.14 | 144,100 | — | — |
| 2025-12-09 | $1.15 | $1.15 | 200,700 | — | — |
| 2025-12-08 | $1.10 | $1.10 | 79,400 | — | — |
| 2025-12-05 | $1.11 | $1.11 | 63,700 | — | — |
| 2025-12-04 | $1.11 | $1.11 | 94,400 | — | — |
| 2025-12-03 | $1.07 | $1.07 | 293,500 | — | — |
| 2025-12-02 | $1.15 | $1.15 | 94,600 | — | — |
| 2025-12-01 | $1.15 | $1.15 | 261,100 | — | — |
| 2025-11-28 | $1.09 | $1.09 | 137,600 | — | — |
| 2025-11-26 | $1.02 | $1.02 | 65,900 | — | — |
| 2025-11-25 | $1.01 | $1.01 | 62,600 | — | — |
| 2025-11-24 | $0.96 | $0.96 | 87,800 | — | — |
| 2025-11-21 | $0.92 | $0.92 | 123,600 | — | — |
| 2025-11-20 | $0.92 | $0.92 | 120,900 | — | — |
| 2025-11-19 | $0.94 | $0.94 | 67,700 | — | — |
| 2025-11-18 | $0.98 | $0.98 | 61,800 | — | — |
| 2025-11-17 | $0.92 | $0.92 | 171,400 | — | — |
| 2025-11-14 | $0.94 | $0.94 | 186,600 | — | — |
| 2025-11-13 | $0.95 | $0.95 | 132,300 | — | — |
| 2025-11-12 | $0.98 | $0.98 | 101,700 | — | — |
| 2025-11-11 | $1.03 | $1.03 | 156,400 | — | — |
| 2025-11-10 | $1.03 | $1.03 | 105,200 | — | — |
| 2025-11-07 | $0.97 | $0.97 | 299,200 | — | — |
| 2025-11-06 | $1.05 | $1.05 | 778,700 | — | — |
| 2025-11-05 | $0.91 | $0.91 | 141,200 | — | — |
| 2025-11-04 | $0.88 | $0.88 | 156,900 | — | — |
| 2025-11-03 | $0.89 | $0.89 | 235,100 | — | — |
| 2025-10-31 | $0.93 | $0.93 | 137,700 | — | — |
| 2025-10-30 | $0.93 | $0.93 | 265,100 | — | — |
| 2025-10-29 | $1.00 | $1.00 | 373,400 | — | — |
| 2025-10-28 | $1.05 | $1.05 | 282,200 | — | — |
| 2025-10-27 | $1.07 | $1.07 | 209,500 | — | — |
| 2025-10-24 | $1.10 | $1.10 | 111,900 | — | — |
| 2025-10-23 | $1.09 | $1.09 | 92,500 | — | — |
| 2025-10-22 | $1.04 | $1.04 | 676,000 | — | — |
| 2025-10-21 | $1.13 | $1.13 | 446,300 | — | — |
| 2025-10-20 | $1.13 | $1.13 | 142,000 | — | — |
| 2025-10-17 | $1.10 | $1.10 | 247,000 | — | — |
| 2025-10-16 | $1.12 | $1.12 | 262,000 | — | — |
| 2025-10-15 | $1.16 | $1.16 | 170,100 | — | — |
| 2025-10-14 | $1.18 | $1.18 | 97,300 | — | — |
| 2025-10-13 | $1.16 | $1.16 | 142,200 | — | — |
| 2025-10-10 | $1.13 | $1.13 | 252,800 | — | — |
| 2025-10-09 | $1.22 | $1.22 | 247,700 | — | — |
| 2025-10-08 | $1.26 | $1.26 | 522,600 | — | — |
| 2025-10-07 | $1.15 | $1.15 | 125,400 | — | — |
| 2025-10-06 | $1.19 | $1.19 | 208,700 | — | — |
| 2025-10-03 | $1.20 | $1.20 | 197,700 | — | — |
| 2025-10-02 | $1.18 | $1.18 | 198,600 | — | — |
| 2025-10-01 | $1.19 | $1.19 | 546,300 | — | — |
| 2025-09-30 | $1.27 | $1.27 | 189,400 | — | — |
| 2025-09-29 | $1.27 | $1.27 | 164,200 | — | — |
| 2025-09-26 | $1.31 | $1.31 | 524,200 | — | — |
| 2025-09-25 | $1.28 | $1.28 | 118,800 | — | — |
| 2025-09-24 | $1.28 | $1.28 | 197,600 | — | — |
| 2025-09-23 | $1.28 | $1.28 | 384,400 | — | — |
| 2025-09-22 | $1.26 | $1.26 | 171,100 | — | — |
| 2025-09-19 | $1.24 | $1.24 | 463,800 | — | — |
| 2025-09-18 | $1.25 | $1.25 | 582,200 | — | — |
| 2025-09-17 | $1.17 | $1.17 | 172,800 | — | — |
| 2025-09-16 | $1.15 | $1.15 | 242,200 | — | — |
| 2025-09-15 | $1.17 | $1.17 | 349,500 | — | — |
| 2025-09-12 | $1.21 | $1.21 | 291,400 | — | — |
| 2025-09-11 | $1.16 | $1.16 | 2,020,900 | — | — |
| 2025-09-10 | $1.25 | $1.25 | 245,800 | — | — |
| 2025-09-09 | $1.25 | $1.25 | 351,400 | — | — |
| 2025-09-08 | $1.20 | $1.20 | 225,500 | — | — |
| 2025-09-05 | $1.21 | $1.21 | 586,500 | — | — |
| 2025-09-04 | $1.13 | $1.13 | 272,700 | — | — |
| 2025-09-03 | $1.17 | $1.17 | 169,400 | — | — |
| 2025-09-02 | $1.18 | $1.18 | 348,900 | — | — |
| 2025-08-29 | $1.15 | $1.15 | 436,500 | — | — |
| 2025-08-28 | $1.18 | $1.18 | 171,100 | — | — |
| 2025-08-27 | $1.16 | $1.16 | 296,400 | — | — |
| 2025-08-26 | $1.18 | $1.18 | 478,700 | — | — |
| 2025-08-25 | $1.14 | $1.14 | 1,036,400 | — | — |
| 2025-08-22 | $1.17 | $1.17 | 14,793,600 | — | — |
| 2025-08-21 | $1.25 | $1.25 | 258,200 | — | — |
| 2025-08-20 | $1.25 | $1.25 | 445,000 | — | — |
| 2025-08-19 | $1.23 | $1.23 | 9,235,500 | — | — |
| 2025-08-18 | $1.25 | $1.25 | 166,800 | — | — |
| 2025-08-15 | $1.27 | $1.27 | 86,300 | — | — |
| 2025-08-14 | $1.26 | $1.26 | 467,700 | — | — |
| 2025-08-13 | $1.33 | $1.33 | 294,200 | — | — |
| 2025-08-12 | $1.28 | $1.28 | 232,000 | — | — |
| 2025-08-11 | $1.20 | $1.20 | 271,500 | — | — |
| 2025-08-08 | $1.12 | $1.12 | 402,700 | — | — |
| 2025-08-07 | $1.16 | $1.16 | 473,400 | — | — |
| 2025-08-06 | $1.22 | $1.22 | 197,400 | — | — |
| 2025-08-05 | $1.28 | $1.28 | 62,700 | — | — |
| 2025-08-04 | $1.31 | $1.31 | 178,300 | — | — |
| 2025-08-01 | $1.23 | $1.23 | 255,000 | — | — |
| 2025-07-31 | $1.27 | $1.27 | 233,500 | — | — |
| 2025-07-30 | $1.26 | $1.26 | 124,500 | — | — |
| 2025-07-29 | $1.26 | $1.26 | 265,300 | — | — |
| 2025-07-28 | $1.34 | $1.34 | 255,400 | — | — |
| 2025-07-25 | $1.41 | $1.41 | 170,100 | — | — |
| 2025-07-24 | $1.43 | $1.43 | 442,400 | — | — |
| 2025-07-23 | $1.36 | $1.36 | 287,100 | — | — |
| 2025-07-22 | $1.38 | $1.38 | 198,700 | — | — |
| 2025-07-21 | $1.30 | $1.30 | 550,000 | — | — |
| 2025-07-18 | $1.41 | $1.41 | 697,000 | — | — |
| 2025-07-17 | $1.47 | $1.47 | 1,059,000 | — | — |
| 2025-07-16 | $1.37 | $1.37 | 569,800 | — | — |
| 2025-07-15 | $1.34 | $1.34 | 859,800 | — | — |
| 2025-07-14 | $1.40 | $1.40 | 1,645,000 | — | — |
| 2025-07-11 | $1.20 | $1.20 | 1,246,800 | — | — |
| 2025-07-10 | $1.37 | $1.37 | 1,333,200 | — | — |
| 2025-07-09 | $1.44 | $1.44 | 1,296,300 | — | — |
| 2025-07-08 | $1.49 | $1.49 | 2,377,500 | — | — |
| 2025-07-07 | $1.54 | $1.54 | 4,426,300 | — | — |
| 2025-07-03 | $1.19 | $1.19 | 2,230,900 | — | — |
| 2025-07-02 | $1.08 | $1.08 | 13,800,300 | — | — |
| 2025-07-01 | $0.81 | $0.81 | 145,000 | — | — |
| 2025-06-30 | $0.85 | $0.85 | 93,800 | — | — |
| 2025-06-27 | $0.85 | $0.85 | 124,200 | — | — |
| 2025-06-26 | $0.84 | $0.84 | 259,800 | — | — |
| 2025-06-25 | $0.88 | $0.88 | 396,000 | — | — |
| 2025-06-24 | $0.83 | $0.83 | 349,400 | — | — |
| 2025-06-23 | $0.76 | $0.76 | 111,600 | — | — |
| 2025-06-20 | $0.73 | $0.73 | 294,900 | — | — |
| 2025-06-18 | $0.75 | $0.75 | 135,500 | — | — |
| 2025-06-17 | $0.73 | $0.73 | 152,700 | — | — |
| 2025-06-16 | $0.77 | $0.77 | 126,100 | — | — |
| 2025-06-13 | $0.73 | $0.73 | 262,900 | — | — |
| 2025-06-12 | $0.79 | $0.79 | 277,300 | — | — |
| 2025-06-11 | $0.80 | $0.80 | 1,216,700 | — | — |
| 2025-06-10 | $0.70 | $0.70 | 348,400 | — | — |
| 2025-06-09 | $0.73 | $0.73 | 147,300 | — | — |
| 2025-06-06 | $0.73 | $0.73 | 554,400 | — | — |
| 2025-06-05 | $0.75 | $0.75 | 1,444,800 | — | — |
| 2025-06-04 | $0.60 | $0.60 | 129,200 | — | — |
| 2025-06-03 | $0.59 | $0.59 | 384,900 | — | — |
| 2025-06-02 | $0.62 | $0.62 | 801,000 | — | — |
| 2025-05-30 | $0.61 | $0.61 | 959,500 | — | — |
| 2025-05-29 | $0.54 | $0.54 | 9,411,900 | — | — |
| 2025-05-28 | $0.43 | $0.43 | 300,400 | — | — |
| 2025-05-27 | $0.44 | $0.44 | 248,700 | — | — |
| 2025-05-23 | $0.48 | $0.48 | 184,600 | — | — |
| 2025-05-22 | $0.50 | $0.50 | 150,300 | — | — |
| 2025-05-21 | $0.50 | $0.50 | 132,400 | — | — |
| 2025-05-20 | $0.51 | $0.51 | 97,300 | — | — |
| 2025-05-19 | $0.51 | $0.51 | 376,300 | — | — |
| 2025-05-16 | $0.51 | $0.51 | 219,200 | — | — |
| 2025-05-15 | $0.53 | $0.53 | 249,200 | — | — |
| 2025-05-14 | $0.54 | $0.54 | 66,900 | — | — |
| 2025-05-13 | $0.56 | $0.56 | 536,600 | — | — |
| 2025-05-12 | $0.56 | $0.56 | 240,600 | — | — |
| 2025-05-09 | $0.56 | $0.56 | 203,700 | — | — |
| 2025-05-08 | $0.54 | $0.54 | 259,500 | — | — |
| 2025-05-07 | $0.54 | $0.54 | 1,042,000 | — | — |
| 2025-05-06 | $0.59 | $0.59 | 610,500 | — | — |
| 2025-05-05 | $0.61 | $0.61 | 307,300 | — | — |
| 2025-05-02 | $0.61 | $0.61 | 137,700 | — | — |
| 2025-05-01 | $0.61 | $0.61 | 42,700 | — | — |
| 2025-04-30 | $0.59 | $0.59 | 459,000 | — | — |
| 2025-04-29 | $0.61 | $0.61 | 138,800 | — | — |
| 2025-04-28 | $0.62 | $0.62 | 109,500 | — | — |
| 2025-04-25 | $0.61 | $0.61 | 242,400 | — | — |
| 2025-04-24 | $0.63 | $0.63 | 450,800 | — | — |
| 2025-04-23 | $0.60 | $0.60 | 1,624,000 | — | — |
| 2025-04-22 | $0.58 | $0.58 | 549,200 | — | — |
| 2025-04-21 | $0.57 | $0.57 | 92,200 | — | — |
| 2025-04-17 | $0.59 | $0.59 | 231,700 | — | — |
| 2025-04-16 | $0.61 | $0.61 | 411,800 | — | — |
| 2025-04-15 | $0.61 | $0.61 | 537,300 | — | — |
| 2025-04-14 | $0.61 | $0.61 | 558,800 | — | — |
| 2025-04-11 | $0.62 | $0.62 | 801,500 | — | — |
| 2025-04-10 | $0.62 | $0.62 | 373,300 | — | — |
| 2025-04-09 | $0.63 | $0.63 | 373,600 | — | — |
| 2025-04-08 | $0.60 | $0.60 | 209,700 | — | — |
| 2025-04-07 | $0.60 | $0.60 | 414,000 | — | — |
| 2025-04-04 | $0.59 | $0.59 | 234,800 | — | — |
| 2025-04-03 | $0.62 | $0.62 | 192,200 | — | — |
| 2025-04-02 | $0.67 | $0.67 | 46,700 | — | — |
| 2025-04-01 | $0.64 | $0.64 | 208,400 | — | — |
| 2025-03-31 | $0.67 | $0.67 | 244,900 | — | — |
| 2025-03-28 | $0.69 | $0.69 | 145,700 | — | — |
| 2025-03-27 | $0.71 | $0.71 | 123,000 | — | — |
| 2025-03-26 | $0.74 | $0.74 | 645,300 | — | — |
| 2025-03-25 | $0.77 | $0.77 | 202,000 | — | — |
| 2025-03-24 | $0.77 | $0.77 | 172,500 | — | — |
| 2025-03-21 | $0.78 | $0.78 | 309,700 | — | — |
| 2025-03-20 | $0.73 | $0.73 | 134,200 | — | — |
| 2025-03-19 | $0.71 | $0.71 | 92,400 | — | — |
| 2025-03-18 | $0.74 | $0.74 | 460,800 | — | — |
| 2025-03-17 | $0.71 | $0.71 | 499,400 | — | — |
| 2025-03-14 | $0.73 | $0.73 | 139,300 | — | — |
| 2025-03-13 | $0.70 | $0.70 | 284,500 | — | — |
| 2025-03-12 | $0.77 | $0.77 | 169,800 | — | — |
| 2025-03-11 | $0.78 | $0.78 | 188,000 | — | — |
| 2025-03-10 | $0.78 | $0.78 | 270,300 | — | — |
| 2025-03-07 | $0.85 | $0.85 | 66,800 | — | — |
| 2025-03-06 | $0.84 | $0.84 | 194,200 | — | — |
| 2025-03-05 | $0.87 | $0.87 | 402,700 | — | — |
| 2025-03-04 | $0.84 | $0.84 | 657,800 | — | — |
| 2025-03-03 | $0.87 | $0.87 | 170,500 | — | — |
| 2025-02-28 | $0.90 | $0.90 | 766,800 | — | — |
| 2025-02-27 | $0.83 | $0.83 | 121,800 | — | — |
| 2025-02-26 | $0.85 | $0.85 | 147,700 | — | — |
| 2025-02-25 | $0.82 | $0.82 | 252,100 | — | — |
| 2025-02-24 | $0.90 | $0.90 | 527,900 | — | — |
| 2025-02-21 | $0.87 | $0.87 | 245,100 | — | — |
| 2025-02-20 | $0.90 | $0.90 | 500,200 | — | — |
| 2025-02-19 | $0.95 | $0.95 | 525,400 | — | — |
| 2025-02-18 | $0.92 | $0.92 | 855,700 | — | — |
| 2025-02-14 | $0.90 | $0.89 | 555,100 | — | — |
| 2025-02-13 | $0.91 | $0.91 | 679,400 | — | — |
| 2025-02-12 | $0.90 | $0.90 | 1,224,500 | — | — |
| 2025-02-11 | $0.93 | $0.92 | 20,145,900 | — | — |
| 2025-02-10 | $0.85 | $0.85 | 525,300 | — | — |
| 2025-02-07 | $0.86 | $0.86 | 685,800 | — | — |
| 2025-02-06 | $0.88 | $0.88 | 1,495,400 | — | — |
| 2025-02-05 | $0.82 | $0.82 | 1,409,300 | — | — |
| 2025-02-04 | $0.84 | $0.84 | 332,300 | — | — |
| 2025-02-03 | $0.85 | $0.85 | 418,300 | — | — |
| 2025-01-31 | $0.85 | $0.85 | 913,700 | — | — |
| 2025-01-30 | $0.95 | $0.95 | 335,500 | — | — |
| 2025-01-29 | $0.99 | $0.99 | 269,000 | — | — |
| 2025-01-28 | $0.99 | $0.99 | 195,400 | — | — |
| 2025-01-27 | $0.99 | $0.99 | 212,400 | — | — |
| 2025-01-24 | $1.00 | $1.00 | 358,800 | — | — |
| 2025-01-23 | $1.02 | $1.02 | 243,000 | — | — |
| 2025-01-22 | $1.10 | $1.10 | 207,200 | — | — |
| 2025-01-21 | $1.10 | $1.10 | 186,600 | — | — |
| 2025-01-17 | $1.06 | $1.06 | 441,500 | — | — |
| 2025-01-16 | $1.06 | $1.06 | 459,800 | — | — |
| 2025-01-15 | $1.06 | $1.06 | 759,500 | — | — |
| 2025-01-14 | $1.03 | $1.03 | 1,326,700 | — | — |
| 2025-01-13 | $1.06 | $1.06 | 1,566,100 | — | — |
| 2025-01-10 | $1.02 | $1.02 | 27,731,600 | — | — |
| 2025-01-08 | $1.00 | $1.00 | 113,000 | — | — |
| 2025-01-07 | $1.01 | $1.01 | 88,600 | — | — |
| 2025-01-06 | $1.00 | $1.00 | 122,100 | — | — |
| 2025-01-03 | $1.03 | $1.03 | 41,500 | — | — |
| 2025-01-02 | $1.05 | $1.05 | 86,500 | — | — |