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
- 2020-08-05 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 | $0.97 | $0.97 | 1,034,000 | — | — |
| 2025-12-30 | $0.99 | $0.99 | 841,300 | — | — |
| 2025-12-29 | $0.99 | $0.99 | 795,300 | — | — |
| 2025-12-26 | $0.99 | $0.99 | 775,200 | — | — |
| 2025-12-24 | $0.99 | $0.99 | 1,726,600 | — | — |
| 2025-12-23 | $1.02 | $1.02 | 2,107,800 | — | — |
| 2025-12-22 | $1.05 | $1.05 | 826,900 | — | — |
| 2025-12-19 | $1.03 | $1.03 | 1,205,500 | — | — |
| 2025-12-18 | $1.03 | $1.03 | 615,500 | — | — |
| 2025-12-17 | $1.04 | $1.04 | 1,065,100 | — | — |
| 2025-12-16 | $1.07 | $1.07 | 1,173,800 | — | — |
| 2025-12-15 | $1.06 | $1.06 | 1,428,300 | — | — |
| 2025-12-12 | $1.13 | $1.13 | 1,137,600 | — | — |
| 2025-12-11 | $1.13 | $1.13 | 1,492,600 | — | — |
| 2025-12-10 | $1.20 | $1.20 | 3,188,500 | — | — |
| 2025-12-09 | $1.07 | $1.07 | 1,508,500 | — | — |
| 2025-12-08 | $1.04 | $1.04 | 1,452,500 | — | — |
| 2025-12-05 | $1.02 | $1.02 | 545,200 | — | — |
| 2025-12-04 | $1.03 | $1.03 | 922,700 | — | — |
| 2025-12-03 | $1.03 | $1.03 | 1,782,800 | — | — |
| 2025-12-02 | $0.99 | $0.99 | 1,523,200 | — | — |
| 2025-12-01 | $1.02 | $1.02 | 977,800 | — | — |
| 2025-11-28 | $1.06 | $1.06 | 723,600 | — | — |
| 2025-11-26 | $1.03 | $1.03 | 820,800 | — | — |
| 2025-11-25 | $1.04 | $1.04 | 1,282,000 | — | — |
| 2025-11-24 | $1.01 | $1.01 | 2,183,500 | — | — |
| 2025-11-21 | $1.06 | $1.06 | 994,100 | — | — |
| 2025-11-20 | $1.01 | $1.01 | 1,331,300 | — | — |
| 2025-11-19 | $1.05 | $1.05 | 1,113,200 | — | — |
| 2025-11-18 | $1.11 | $1.11 | 1,040,300 | — | — |
| 2025-11-17 | $1.12 | $1.12 | 849,500 | — | — |
| 2025-11-14 | $1.14 | $1.14 | 819,200 | — | — |
| 2025-11-13 | $1.15 | $1.15 | 1,861,200 | — | — |
| 2025-11-12 | $1.19 | $1.19 | 986,800 | — | — |
| 2025-11-11 | $1.18 | $1.18 | 967,800 | — | — |
| 2025-11-10 | $1.21 | $1.21 | 763,600 | — | — |
| 2025-11-07 | $1.24 | $1.24 | 2,229,700 | — | — |
| 2025-11-06 | $1.46 | $1.46 | 646,100 | — | — |
| 2025-11-05 | $1.55 | $1.55 | 645,200 | — | — |
| 2025-11-04 | $1.50 | $1.50 | 965,100 | — | — |
| 2025-11-03 | $1.57 | $1.57 | 858,200 | — | — |
| 2025-10-31 | $1.60 | $1.60 | 1,424,600 | — | — |
| 2025-10-30 | $1.62 | $1.62 | 546,200 | — | — |
| 2025-10-29 | $1.62 | $1.62 | 921,300 | — | — |
| 2025-10-28 | $1.64 | $1.64 | 643,700 | — | — |
| 2025-10-27 | $1.71 | $1.71 | 1,144,100 | — | — |
| 2025-10-24 | $1.76 | $1.76 | 1,455,000 | — | — |
| 2025-10-23 | $1.83 | $1.83 | 5,295,700 | — | — |
| 2025-10-22 | $1.49 | $1.49 | 813,800 | — | — |
| 2025-10-21 | $1.51 | $1.51 | 561,600 | — | — |
| 2025-10-20 | $1.49 | $1.49 | 874,000 | — | — |
| 2025-10-17 | $1.42 | $1.42 | 671,300 | — | — |
| 2025-10-16 | $1.47 | $1.47 | 773,800 | — | — |
| 2025-10-15 | $1.52 | $1.52 | 1,355,200 | — | — |
| 2025-10-14 | $1.45 | $1.45 | 888,300 | — | — |
| 2025-10-13 | $1.34 | $1.34 | 570,600 | — | — |
| 2025-10-10 | $1.33 | $1.33 | 1,018,700 | — | — |
| 2025-10-09 | $1.46 | $1.46 | 449,200 | — | — |
| 2025-10-08 | $1.50 | $1.50 | 743,500 | — | — |
| 2025-10-07 | $1.41 | $1.41 | 802,100 | — | — |
| 2025-10-06 | $1.50 | $1.50 | 733,900 | — | — |
| 2025-10-03 | $1.51 | $1.51 | 2,232,900 | — | — |
| 2025-10-02 | $1.39 | $1.39 | 1,108,500 | — | — |
| 2025-10-01 | $1.39 | $1.39 | 1,063,200 | — | — |
| 2025-09-30 | $1.41 | $1.41 | 502,900 | — | — |
| 2025-09-29 | $1.38 | $1.38 | 616,800 | — | — |
| 2025-09-26 | $1.39 | $1.39 | 542,200 | — | — |
| 2025-09-25 | $1.42 | $1.42 | 1,049,300 | — | — |
| 2025-09-24 | $1.52 | $1.52 | 879,800 | — | — |
| 2025-09-23 | $1.46 | $1.46 | 797,100 | — | — |
| 2025-09-22 | $1.44 | $1.44 | 402,900 | — | — |
| 2025-09-19 | $1.44 | $1.44 | 1,652,400 | — | — |
| 2025-09-18 | $1.48 | $1.48 | 798,800 | — | — |
| 2025-09-17 | $1.44 | $1.44 | 3,181,600 | — | — |
| 2025-09-16 | $1.35 | $1.35 | 1,350,100 | — | — |
| 2025-09-15 | $1.37 | $1.37 | 1,795,400 | — | — |
| 2025-09-12 | $1.45 | $1.45 | 609,900 | — | — |
| 2025-09-11 | $1.49 | $1.49 | 1,095,700 | — | — |
| 2025-09-10 | $1.41 | $1.41 | 980,000 | — | — |
| 2025-09-09 | $1.41 | $1.41 | 948,200 | — | — |
| 2025-09-08 | $1.45 | $1.45 | 958,800 | — | — |
| 2025-09-05 | $1.40 | $1.40 | 1,437,200 | — | — |
| 2025-09-04 | $1.30 | $1.30 | 818,500 | — | — |
| 2025-09-03 | $1.30 | $1.30 | 1,139,400 | — | — |
| 2025-09-02 | $1.42 | $1.42 | 1,789,900 | — | — |
| 2025-08-29 | $1.26 | $1.26 | 753,900 | — | — |
| 2025-08-28 | $1.30 | $1.30 | 776,200 | — | — |
| 2025-08-27 | $1.21 | $1.21 | 467,800 | — | — |
| 2025-08-26 | $1.23 | $1.23 | 505,500 | — | — |
| 2025-08-25 | $1.20 | $1.20 | 878,500 | — | — |
| 2025-08-22 | $1.31 | $1.31 | 1,824,000 | — | — |
| 2025-08-21 | $1.17 | $1.17 | 492,700 | — | — |
| 2025-08-20 | $1.14 | $1.14 | 555,000 | — | — |
| 2025-08-19 | $1.14 | $1.14 | 481,400 | — | — |
| 2025-08-18 | $1.20 | $1.20 | 446,100 | — | — |
| 2025-08-15 | $1.17 | $1.17 | 796,400 | — | — |
| 2025-08-14 | $1.21 | $1.21 | 528,000 | — | — |
| 2025-08-13 | $1.27 | $1.27 | 1,635,400 | — | — |
| 2025-08-12 | $1.15 | $1.15 | 964,900 | — | — |
| 2025-08-11 | $1.21 | $1.21 | 387,400 | — | — |
| 2025-08-08 | $1.21 | $1.21 | 1,207,800 | — | — |
| 2025-08-07 | $1.27 | $1.27 | 754,300 | — | — |
| 2025-08-06 | $1.22 | $1.22 | 347,700 | — | — |
| 2025-08-05 | $1.26 | $1.26 | 924,600 | — | — |
| 2025-08-04 | $1.22 | $1.22 | 565,800 | — | — |
| 2025-08-01 | $1.18 | $1.18 | 1,092,200 | — | — |
| 2025-07-31 | $1.21 | $1.21 | 787,400 | — | — |
| 2025-07-30 | $1.23 | $1.23 | 563,900 | — | — |
| 2025-07-29 | $1.28 | $1.28 | 1,266,200 | — | — |
| 2025-07-28 | $1.32 | $1.32 | 452,800 | — | — |
| 2025-07-25 | $1.33 | $1.33 | 1,187,400 | — | — |
| 2025-07-24 | $1.35 | $1.35 | 549,900 | — | — |
| 2025-07-23 | $1.50 | $1.50 | 1,007,700 | — | — |
| 2025-07-22 | $1.48 | $1.48 | 856,900 | — | — |
| 2025-07-21 | $1.42 | $1.42 | 604,800 | — | — |
| 2025-07-18 | $1.45 | $1.45 | 813,100 | — | — |
| 2025-07-17 | $1.52 | $1.52 | 700,800 | — | — |
| 2025-07-16 | $1.50 | $1.50 | 631,700 | — | — |
| 2025-07-15 | $1.44 | $1.44 | 1,221,200 | — | — |
| 2025-07-14 | $1.57 | $1.57 | 2,229,800 | — | — |
| 2025-07-11 | $1.39 | $1.39 | 2,545,100 | — | — |
| 2025-07-10 | $1.35 | $1.35 | 577,100 | — | — |
| 2025-07-09 | $1.38 | $1.38 | 353,600 | — | — |
| 2025-07-08 | $1.39 | $1.39 | 501,500 | — | — |
| 2025-07-07 | $1.34 | $1.34 | 826,200 | — | — |
| 2025-07-03 | $1.38 | $1.38 | 496,400 | — | — |
| 2025-07-02 | $1.33 | $1.33 | 859,600 | — | — |
| 2025-07-01 | $1.28 | $1.28 | 715,300 | — | — |
| 2025-06-30 | $1.28 | $1.28 | 834,100 | — | — |
| 2025-06-27 | $1.30 | $1.30 | 3,733,600 | — | — |
| 2025-06-26 | $1.27 | $1.27 | 843,100 | — | — |
| 2025-06-25 | $1.24 | $1.24 | 621,200 | — | — |
| 2025-06-24 | $1.26 | $1.26 | 800,900 | — | — |
| 2025-06-23 | $1.22 | $1.22 | 1,217,800 | — | — |
| 2025-06-20 | $1.20 | $1.20 | 1,856,900 | — | — |
| 2025-06-18 | $1.22 | $1.22 | 1,135,400 | — | — |
| 2025-06-17 | $1.28 | $1.28 | 1,085,500 | — | — |
| 2025-06-16 | $1.36 | $1.36 | 904,200 | — | — |
| 2025-06-13 | $1.27 | $1.27 | 1,726,800 | — | — |
| 2025-06-12 | $1.36 | $1.36 | 1,281,100 | — | — |
| 2025-06-11 | $1.43 | $1.43 | 1,857,200 | — | — |
| 2025-06-10 | $1.32 | $1.32 | 1,062,900 | — | — |
| 2025-06-09 | $1.27 | $1.27 | 1,440,900 | — | — |
| 2025-06-06 | $1.18 | $1.18 | 632,900 | — | — |
| 2025-06-05 | $1.16 | $1.16 | 936,900 | — | — |
| 2025-06-04 | $1.18 | $1.18 | 1,062,300 | — | — |
| 2025-06-03 | $1.03 | $1.03 | 1,287,800 | — | — |
| 2025-06-02 | $1.03 | $1.03 | 3,095,300 | — | — |
| 2025-05-30 | $1.14 | $1.14 | 1,246,800 | — | — |
| 2025-05-29 | $1.16 | $1.16 | 959,300 | — | — |
| 2025-05-28 | $1.12 | $1.12 | 647,900 | — | — |
| 2025-05-27 | $1.14 | $1.14 | 826,000 | — | — |
| 2025-05-23 | $1.11 | $1.11 | 961,300 | — | — |
| 2025-05-22 | $1.14 | $1.14 | 590,800 | — | — |
| 2025-05-21 | $1.13 | $1.13 | 1,032,400 | — | — |
| 2025-05-20 | $1.20 | $1.20 | 1,136,600 | — | — |
| 2025-05-19 | $1.24 | $1.24 | 564,200 | — | — |
| 2025-05-16 | $1.24 | $1.24 | 698,000 | — | — |
| 2025-05-15 | $1.26 | $1.26 | 389,800 | — | — |
| 2025-05-14 | $1.28 | $1.28 | 1,170,800 | — | — |
| 2025-05-13 | $1.27 | $1.27 | 1,038,700 | — | — |
| 2025-05-12 | $1.30 | $1.30 | 1,424,700 | — | — |
| 2025-05-09 | $1.26 | $1.26 | 1,630,400 | — | — |
| 2025-05-08 | $1.44 | $1.44 | 1,065,100 | — | — |
| 2025-05-07 | $1.43 | $1.43 | 1,051,400 | — | — |
| 2025-05-06 | $1.38 | $1.38 | 376,100 | — | — |
| 2025-05-05 | $1.40 | $1.40 | 529,200 | — | — |
| 2025-05-02 | $1.41 | $1.41 | 633,900 | — | — |
| 2025-05-01 | $1.38 | $1.38 | 487,500 | — | — |
| 2025-04-30 | $1.36 | $1.36 | 457,400 | — | — |
| 2025-04-29 | $1.39 | $1.39 | 560,000 | — | — |
| 2025-04-28 | $1.36 | $1.36 | 644,900 | — | — |
| 2025-04-25 | $1.38 | $1.38 | 582,000 | — | — |
| 2025-04-24 | $1.39 | $1.39 | 650,600 | — | — |
| 2025-04-23 | $1.38 | $1.38 | 737,100 | — | — |
| 2025-04-22 | $1.34 | $1.34 | 846,300 | — | — |
| 2025-04-21 | $1.27 | $1.27 | 285,100 | — | — |
| 2025-04-17 | $1.32 | $1.32 | 792,800 | — | — |
| 2025-04-16 | $1.28 | $1.28 | 827,500 | — | — |
| 2025-04-15 | $1.32 | $1.32 | 1,016,600 | — | — |
| 2025-04-14 | $1.34 | $1.34 | 748,800 | — | — |
| 2025-04-11 | $1.37 | $1.37 | 931,000 | — | — |
| 2025-04-10 | $1.34 | $1.34 | 816,200 | — | — |
| 2025-04-09 | $1.46 | $1.46 | 1,742,500 | — | — |
| 2025-04-08 | $1.35 | $1.35 | 918,000 | — | — |
| 2025-04-07 | $1.42 | $1.42 | 862,700 | — | — |
| 2025-04-04 | $1.45 | $1.45 | 967,800 | — | — |
| 2025-04-03 | $1.55 | $1.55 | 873,200 | — | — |
| 2025-04-02 | $1.73 | $1.73 | 823,100 | — | — |
| 2025-04-01 | $1.67 | $1.67 | 606,200 | — | — |
| 2025-03-31 | $1.69 | $1.69 | 1,058,000 | — | — |
| 2025-03-28 | $1.65 | $1.65 | 703,300 | — | — |
| 2025-03-27 | $1.75 | $1.75 | 640,300 | — | — |
| 2025-03-26 | $1.76 | $1.76 | 777,800 | — | — |
| 2025-03-25 | $1.78 | $1.78 | 860,000 | — | — |
| 2025-03-24 | $1.89 | $1.89 | 666,700 | — | — |
| 2025-03-21 | $1.87 | $1.87 | 715,300 | — | — |
| 2025-03-20 | $1.87 | $1.87 | 894,300 | — | — |
| 2025-03-19 | $1.87 | $1.87 | 3,816,400 | — | — |
| 2025-03-18 | $1.85 | $1.85 | 1,419,200 | — | — |
| 2025-03-17 | $1.95 | $1.95 | 1,684,200 | — | — |
| 2025-03-14 | $2.10 | $2.10 | 400,300 | — | — |
| 2025-03-13 | $2.02 | $2.02 | 595,100 | — | — |
| 2025-03-12 | $2.09 | $2.09 | 674,200 | — | — |
| 2025-03-11 | $1.97 | $1.97 | 1,254,100 | — | — |
| 2025-03-10 | $2.06 | $2.06 | 1,006,900 | — | — |
| 2025-03-07 | $2.19 | $2.19 | 1,020,300 | — | — |
| 2025-03-06 | $2.22 | $2.22 | 969,700 | — | — |
| 2025-03-05 | $2.41 | $2.41 | 556,300 | — | — |
| 2025-03-04 | $2.37 | $2.37 | 1,122,300 | — | — |
| 2025-03-03 | $2.37 | $2.37 | 1,530,000 | — | — |
| 2025-02-28 | $2.37 | $2.37 | 1,250,600 | — | — |
| 2025-02-27 | $2.41 | $2.41 | 1,004,600 | — | — |
| 2025-02-26 | $2.62 | $2.62 | 1,099,800 | — | — |
| 2025-02-25 | $2.58 | $2.58 | 1,026,600 | — | — |
| 2025-02-24 | $2.63 | $2.63 | 1,000,200 | — | — |
| 2025-02-21 | $2.90 | $2.90 | 2,088,800 | — | — |
| 2025-02-20 | $2.88 | $2.88 | 836,800 | — | — |
| 2025-02-19 | $2.90 | $2.90 | 597,800 | — | — |
| 2025-02-18 | $2.95 | $2.95 | 463,900 | — | — |
| 2025-02-14 | $2.87 | $2.87 | 428,200 | — | — |
| 2025-02-13 | $2.96 | $2.96 | 436,400 | — | — |
| 2025-02-12 | $2.88 | $2.88 | 723,000 | — | — |
| 2025-02-11 | $2.89 | $2.89 | 556,300 | — | — |
| 2025-02-10 | $2.95 | $2.95 | 777,200 | — | — |
| 2025-02-07 | $2.96 | $2.96 | 1,027,500 | — | — |
| 2025-02-06 | $2.90 | $2.90 | 455,300 | — | — |
| 2025-02-05 | $2.90 | $2.90 | 1,194,500 | — | — |
| 2025-02-04 | $2.86 | $2.86 | 1,021,100 | — | — |
| 2025-02-03 | $2.67 | $2.67 | 1,067,200 | — | — |
| 2025-01-31 | $2.63 | $2.63 | 1,699,800 | — | — |
| 2025-01-30 | $2.38 | $2.38 | 866,500 | — | — |
| 2025-01-29 | $2.37 | $2.37 | 1,353,600 | — | — |
| 2025-01-28 | $2.36 | $2.36 | 684,500 | — | — |
| 2025-01-27 | $2.37 | $2.37 | 1,128,800 | — | — |
| 2025-01-24 | $2.67 | $2.67 | 1,013,300 | — | — |
| 2025-01-23 | $2.57 | $2.57 | 820,200 | — | — |
| 2025-01-22 | $2.42 | $2.42 | 436,200 | — | — |
| 2025-01-21 | $2.45 | $2.45 | 484,200 | — | — |
| 2025-01-17 | $2.47 | $2.47 | 904,900 | — | — |
| 2025-01-16 | $2.39 | $2.39 | 477,100 | — | — |
| 2025-01-15 | $2.38 | $2.38 | 485,700 | — | — |
| 2025-01-14 | $2.36 | $2.36 | 632,600 | — | — |
| 2025-01-13 | $2.32 | $2.32 | 986,100 | — | — |
| 2025-01-10 | $2.59 | $2.59 | 1,877,900 | — | — |
| 2025-01-08 | $2.36 | $2.36 | 662,400 | — | — |
| 2025-01-07 | $2.29 | $2.29 | 744,300 | — | — |
| 2025-01-06 | $2.32 | $2.32 | 702,800 | — | — |
| 2025-01-03 | $2.25 | $2.25 | 657,300 | — | — |
| 2025-01-02 | $2.19 | $2.19 | 610,600 | — | — |