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
- 2024-02-27 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 | 102,500 | — | — |
| 2025-12-30 | $0.83 | $0.83 | 196,300 | — | — |
| 2025-12-29 | $0.79 | $0.79 | 89,800 | — | — |
| 2025-12-26 | $0.80 | $0.80 | 110,000 | — | — |
| 2025-12-24 | $0.76 | $0.76 | 145,400 | — | — |
| 2025-12-23 | $0.75 | $0.75 | 125,900 | — | — |
| 2025-12-22 | $0.79 | $0.79 | 209,400 | — | — |
| 2025-12-19 | $0.81 | $0.81 | 192,800 | — | — |
| 2025-12-18 | $0.82 | $0.82 | 44,300 | — | — |
| 2025-12-17 | $0.81 | $0.81 | 38,600 | — | — |
| 2025-12-16 | $0.83 | $0.83 | 130,800 | — | — |
| 2025-12-15 | $0.88 | $0.88 | 113,600 | — | — |
| 2025-12-12 | $0.90 | $0.90 | 32,300 | — | — |
| 2025-12-11 | $0.94 | $0.94 | 114,900 | — | — |
| 2025-12-10 | $0.93 | $0.93 | 72,700 | — | — |
| 2025-12-09 | $0.93 | $0.93 | 44,500 | — | — |
| 2025-12-08 | $0.91 | $0.91 | 61,500 | — | — |
| 2025-12-05 | $0.89 | $0.89 | 150,600 | — | — |
| 2025-12-04 | $0.93 | $0.93 | 55,600 | — | — |
| 2025-12-03 | $0.92 | $0.92 | 27,800 | — | — |
| 2025-12-02 | $0.92 | $0.92 | 127,600 | — | — |
| 2025-12-01 | $0.92 | $0.92 | 37,100 | — | — |
| 2025-11-28 | $0.92 | $0.92 | 55,400 | — | — |
| 2025-11-26 | $0.93 | $0.93 | 207,200 | — | — |
| 2025-11-25 | $0.97 | $0.97 | 87,400 | — | — |
| 2025-11-24 | $0.94 | $0.94 | 42,700 | — | — |
| 2025-11-21 | $0.94 | $0.94 | 73,200 | — | — |
| 2025-11-20 | $0.95 | $0.95 | 53,200 | — | — |
| 2025-11-19 | $1.01 | $1.01 | 42,700 | — | — |
| 2025-11-18 | $0.99 | $0.99 | 28,300 | — | — |
| 2025-11-17 | $0.98 | $0.98 | 68,800 | — | — |
| 2025-11-14 | $0.98 | $0.98 | 63,000 | — | — |
| 2025-11-13 | $0.98 | $0.98 | 192,100 | — | — |
| 2025-11-12 | $1.02 | $1.02 | 111,600 | — | — |
| 2025-11-11 | $1.04 | $1.04 | 47,200 | — | — |
| 2025-11-10 | $1.03 | $1.03 | 242,700 | — | — |
| 2025-11-07 | $1.00 | $1.00 | 104,500 | — | — |
| 2025-11-06 | $0.96 | $0.96 | 179,400 | — | — |
| 2025-11-05 | $0.94 | $0.94 | 132,500 | — | — |
| 2025-11-04 | $0.94 | $0.94 | 248,500 | — | — |
| 2025-11-03 | $0.98 | $0.98 | 127,000 | — | — |
| 2025-10-31 | $1.00 | $1.00 | 111,800 | — | — |
| 2025-10-30 | $0.98 | $0.98 | 376,100 | — | — |
| 2025-10-29 | $1.02 | $1.02 | 1,204,000 | — | — |
| 2025-10-28 | $0.99 | $0.99 | 218,300 | — | — |
| 2025-10-27 | $0.99 | $0.99 | 331,300 | — | — |
| 2025-10-24 | $0.98 | $0.98 | 136,600 | — | — |
| 2025-10-23 | $1.01 | $1.01 | 238,600 | — | — |
| 2025-10-22 | $0.97 | $0.97 | 200,300 | — | — |
| 2025-10-21 | $0.98 | $0.98 | 182,400 | — | — |
| 2025-10-20 | $1.03 | $1.03 | 156,200 | — | — |
| 2025-10-17 | $0.99 | $0.99 | 182,600 | — | — |
| 2025-10-16 | $0.98 | $0.98 | 225,900 | — | — |
| 2025-10-15 | $1.05 | $1.05 | 306,800 | — | — |
| 2025-10-14 | $1.04 | $1.04 | 99,000 | — | — |
| 2025-10-13 | $1.04 | $1.04 | 111,700 | — | — |
| 2025-10-10 | $1.01 | $1.01 | 179,300 | — | — |
| 2025-10-09 | $1.05 | $1.05 | 137,300 | — | — |
| 2025-10-08 | $1.02 | $1.02 | 100,000 | — | — |
| 2025-10-07 | $1.05 | $1.05 | 111,700 | — | — |
| 2025-10-06 | $1.08 | $1.08 | 231,600 | — | — |
| 2025-10-03 | $1.04 | $1.04 | 84,600 | — | — |
| 2025-10-02 | $1.03 | $1.03 | 63,600 | — | — |
| 2025-10-01 | $1.03 | $1.03 | 114,100 | — | — |
| 2025-09-30 | $1.05 | $1.05 | 83,700 | — | — |
| 2025-09-29 | $1.02 | $1.02 | 84,600 | — | — |
| 2025-09-26 | $1.04 | $1.04 | 94,700 | — | — |
| 2025-09-25 | $1.01 | $1.01 | 391,000 | — | — |
| 2025-09-24 | $1.05 | $1.05 | 345,700 | — | — |
| 2025-09-23 | $1.07 | $1.07 | 180,000 | — | — |
| 2025-09-22 | $1.11 | $1.11 | 95,900 | — | — |
| 2025-09-19 | $1.11 | $1.11 | 1,148,500 | — | — |
| 2025-09-18 | $1.08 | $1.08 | 102,100 | — | — |
| 2025-09-17 | $1.07 | $1.07 | 167,000 | — | — |
| 2025-09-16 | $1.07 | $1.07 | 87,800 | — | — |
| 2025-09-15 | $1.08 | $1.08 | 109,800 | — | — |
| 2025-09-12 | $1.10 | $1.10 | 111,600 | — | — |
| 2025-09-11 | $1.12 | $1.12 | 218,100 | — | — |
| 2025-09-10 | $1.09 | $1.09 | 234,900 | — | — |
| 2025-09-09 | $1.09 | $1.09 | 564,300 | — | — |
| 2025-09-08 | $1.15 | $1.15 | 155,000 | — | — |
| 2025-09-05 | $1.14 | $1.14 | 324,700 | — | — |
| 2025-09-04 | $1.17 | $1.17 | 187,700 | — | — |
| 2025-09-03 | $1.20 | $1.20 | 303,700 | — | — |
| 2025-09-02 | $1.19 | $1.19 | 179,200 | — | — |
| 2025-08-29 | $1.18 | $1.18 | 472,900 | — | — |
| 2025-08-28 | $1.20 | $1.20 | 312,200 | — | — |
| 2025-08-27 | $1.26 | $1.26 | 375,900 | — | — |
| 2025-08-26 | $1.24 | $1.24 | 489,300 | — | — |
| 2025-08-25 | $1.26 | $1.26 | 488,600 | — | — |
| 2025-08-22 | $1.22 | $1.22 | 640,300 | — | — |
| 2025-08-21 | $1.20 | $1.20 | 717,500 | — | — |
| 2025-08-20 | $1.12 | $1.12 | 473,800 | — | — |
| 2025-08-19 | $1.09 | $1.09 | 418,400 | — | — |
| 2025-08-18 | $1.09 | $1.09 | 1,353,000 | — | — |
| 2025-08-15 | $1.02 | $1.02 | 2,273,300 | — | — |
| 2025-08-14 | $0.92 | $0.92 | 635,100 | — | — |
| 2025-08-13 | $0.96 | $0.96 | 1,357,200 | — | — |
| 2025-08-12 | $1.00 | $1.00 | 1,383,200 | — | — |
| 2025-08-11 | $0.99 | $0.99 | 1,384,900 | — | — |
| 2025-08-08 | $1.04 | $1.04 | 1,772,400 | — | — |
| 2025-08-07 | $1.06 | $1.06 | 4,681,700 | — | — |
| 2025-08-06 | $1.32 | $1.32 | 7,687,100 | — | — |
| 2025-08-05 | $1.66 | $1.66 | 323,673,700 | — | — |
| 2025-08-04 | $0.93 | $0.93 | 133,700 | — | — |
| 2025-08-01 | $0.94 | $0.94 | 70,400 | — | — |
| 2025-07-31 | $0.99 | $0.99 | 74,400 | — | — |
| 2025-07-30 | $0.99 | $0.99 | 93,700 | — | — |
| 2025-07-29 | $1.03 | $1.03 | 67,000 | — | — |
| 2025-07-28 | $1.05 | $1.05 | 49,700 | — | — |
| 2025-07-25 | $1.05 | $1.05 | 166,200 | — | — |
| 2025-07-24 | $1.05 | $1.05 | 21,600 | — | — |
| 2025-07-23 | $1.10 | $1.10 | 43,100 | — | — |
| 2025-07-22 | $1.10 | $1.10 | 74,100 | — | — |
| 2025-07-21 | $1.09 | $1.09 | 107,200 | — | — |
| 2025-07-18 | $1.10 | $1.10 | 96,300 | — | — |
| 2025-07-17 | $1.07 | $1.07 | 93,800 | — | — |
| 2025-07-16 | $1.09 | $1.09 | 23,300 | — | — |
| 2025-07-15 | $1.09 | $1.09 | 40,800 | — | — |
| 2025-07-14 | $1.11 | $1.11 | 31,200 | — | — |
| 2025-07-11 | $1.09 | $1.09 | 96,800 | — | — |
| 2025-07-10 | $1.09 | $1.09 | 44,100 | — | — |
| 2025-07-09 | $1.09 | $1.09 | 50,400 | — | — |
| 2025-07-08 | $1.12 | $1.12 | 49,500 | — | — |
| 2025-07-07 | $1.13 | $1.13 | 117,600 | — | — |
| 2025-07-03 | $1.10 | $1.10 | 34,800 | — | — |
| 2025-07-02 | $1.10 | $1.10 | 108,800 | — | — |
| 2025-07-01 | $1.09 | $1.09 | 116,000 | — | — |
| 2025-06-30 | $1.09 | $1.09 | 187,700 | — | — |
| 2025-06-27 | $1.06 | $1.06 | 3,147,300 | — | — |
| 2025-06-26 | $1.13 | $1.13 | 105,000 | — | — |
| 2025-06-25 | $1.10 | $1.10 | 96,000 | — | — |
| 2025-06-24 | $1.14 | $1.14 | 89,800 | — | — |
| 2025-06-23 | $1.11 | $1.11 | 109,000 | — | — |
| 2025-06-20 | $1.08 | $1.08 | 164,000 | — | — |
| 2025-06-18 | $1.10 | $1.10 | 115,700 | — | — |
| 2025-06-17 | $1.09 | $1.09 | 142,800 | — | — |
| 2025-06-16 | $1.17 | $1.17 | 149,700 | — | — |
| 2025-06-13 | $1.10 | $1.10 | 84,900 | — | — |
| 2025-06-12 | $1.11 | $1.11 | 98,200 | — | — |
| 2025-06-11 | $1.12 | $1.12 | 83,800 | — | — |
| 2025-06-10 | $1.13 | $1.13 | 59,800 | — | — |
| 2025-06-09 | $1.13 | $1.13 | 56,600 | — | — |
| 2025-06-06 | $1.13 | $1.13 | 102,000 | — | — |
| 2025-06-05 | $1.15 | $1.15 | 109,400 | — | — |
| 2025-06-04 | $1.14 | $1.14 | 44,300 | — | — |
| 2025-06-03 | $1.17 | $1.17 | 53,800 | — | — |
| 2025-06-02 | $1.13 | $1.13 | 26,100 | — | — |
| 2025-05-30 | $1.14 | $1.14 | 67,900 | — | — |
| 2025-05-29 | $1.17 | $1.17 | 99,600 | — | — |
| 2025-05-28 | $1.18 | $1.18 | 172,900 | — | — |
| 2025-05-27 | $1.15 | $1.15 | 193,700 | — | — |
| 2025-05-23 | $1.08 | $1.08 | 75,300 | — | — |
| 2025-05-22 | $1.08 | $1.08 | 85,800 | — | — |
| 2025-05-21 | $1.10 | $1.10 | 71,600 | — | — |
| 2025-05-20 | $1.10 | $1.10 | 55,200 | — | — |
| 2025-05-19 | $1.14 | $1.14 | 104,200 | — | — |
| 2025-05-16 | $1.20 | $1.20 | 269,000 | — | — |
| 2025-05-15 | $1.23 | $1.23 | 135,100 | — | — |
| 2025-05-14 | $1.19 | $1.19 | 141,500 | — | — |
| 2025-05-13 | $1.15 | $1.15 | 47,500 | — | — |
| 2025-05-12 | $1.15 | $1.15 | 181,600 | — | — |
| 2025-05-09 | $1.13 | $1.13 | 128,300 | — | — |
| 2025-05-08 | $1.19 | $1.19 | 86,100 | — | — |
| 2025-05-07 | $1.18 | $1.18 | 60,200 | — | — |
| 2025-05-06 | $1.13 | $1.13 | 61,800 | — | — |
| 2025-05-05 | $1.19 | $1.19 | 45,900 | — | — |
| 2025-05-02 | $1.19 | $1.19 | 75,200 | — | — |
| 2025-05-01 | $1.19 | $1.19 | 371,600 | — | — |
| 2025-04-30 | $1.18 | $1.18 | 217,500 | — | — |
| 2025-04-29 | $1.08 | $1.08 | 69,900 | — | — |
| 2025-04-28 | $1.10 | $1.10 | 95,000 | — | — |
| 2025-04-25 | $1.11 | $1.11 | 79,700 | — | — |
| 2025-04-24 | $1.16 | $1.16 | 64,700 | — | — |
| 2025-04-23 | $1.17 | $1.17 | 84,600 | — | — |
| 2025-04-22 | $1.16 | $1.16 | 50,600 | — | — |
| 2025-04-21 | $1.09 | $1.09 | 61,100 | — | — |
| 2025-04-17 | $1.14 | $1.14 | 37,300 | — | — |
| 2025-04-16 | $1.10 | $1.10 | 118,600 | — | — |
| 2025-04-15 | $1.15 | $1.15 | 49,400 | — | — |
| 2025-04-14 | $1.13 | $1.13 | 46,200 | — | — |
| 2025-04-11 | $1.20 | $1.20 | 219,600 | — | — |
| 2025-04-10 | $1.08 | $1.08 | 45,500 | — | — |
| 2025-04-09 | $1.14 | $1.14 | 126,700 | — | — |
| 2025-04-08 | $1.07 | $1.07 | 48,200 | — | — |
| 2025-04-07 | $1.09 | $1.09 | 53,000 | — | — |
| 2025-04-04 | $1.11 | $1.11 | 120,900 | — | — |
| 2025-04-03 | $1.08 | $1.08 | 97,500 | — | — |
| 2025-04-02 | $1.17 | $1.17 | 203,300 | — | — |
| 2025-04-01 | $1.19 | $1.19 | 121,600 | — | — |
| 2025-03-31 | $1.20 | $1.20 | 316,100 | — | — |
| 2025-03-28 | $1.12 | $1.12 | 33,600 | — | — |
| 2025-03-27 | $1.16 | $1.16 | 25,700 | — | — |
| 2025-03-26 | $1.14 | $1.14 | 39,200 | — | — |
| 2025-03-25 | $1.19 | $1.19 | 74,600 | — | — |
| 2025-03-24 | $1.19 | $1.19 | 311,200 | — | — |
| 2025-03-21 | $1.30 | $1.30 | 409,100 | — | — |
| 2025-03-20 | $1.19 | $1.19 | 81,300 | — | — |
| 2025-03-19 | $1.14 | $1.14 | 197,700 | — | — |
| 2025-03-18 | $1.14 | $1.14 | 129,400 | — | — |
| 2025-03-17 | $1.18 | $1.18 | 125,800 | — | — |
| 2025-03-14 | $1.21 | $1.21 | 39,300 | — | — |
| 2025-03-13 | $1.13 | $1.13 | 113,600 | — | — |
| 2025-03-12 | $1.20 | $1.20 | 152,900 | — | — |
| 2025-03-11 | $1.21 | $1.21 | 139,200 | — | — |
| 2025-03-10 | $1.20 | $1.20 | 104,200 | — | — |
| 2025-03-07 | $1.23 | $1.23 | 87,000 | — | — |
| 2025-03-06 | $1.21 | $1.21 | 62,800 | — | — |
| 2025-03-05 | $1.20 | $1.20 | 76,400 | — | — |
| 2025-03-04 | $1.18 | $1.18 | 107,800 | — | — |
| 2025-03-03 | $1.12 | $1.12 | 116,100 | — | — |
| 2025-02-28 | $1.16 | $1.16 | 117,800 | — | — |
| 2025-02-27 | $1.19 | $1.19 | 228,300 | — | — |
| 2025-02-26 | $1.31 | $1.31 | 137,800 | — | — |
| 2025-02-25 | $1.32 | $1.32 | 352,000 | — | — |
| 2025-02-24 | $1.42 | $1.42 | 720,000 | — | — |
| 2025-02-21 | $1.26 | $1.26 | 159,800 | — | — |
| 2025-02-20 | $1.12 | $1.12 | 362,600 | — | — |
| 2025-02-19 | $1.29 | $1.29 | 830,700 | — | — |
| 2025-02-18 | $1.56 | $1.56 | 270,800 | — | — |
| 2025-02-14 | $1.74 | $1.74 | 181,900 | — | — |
| 2025-02-13 | $1.85 | $1.85 | 178,800 | — | — |
| 2025-02-12 | $1.78 | $1.78 | 144,900 | — | — |
| 2025-02-11 | $1.77 | $1.77 | 211,000 | — | — |
| 2025-02-10 | $1.66 | $1.66 | 114,300 | — | — |
| 2025-02-07 | $1.55 | $1.55 | 229,300 | — | — |
| 2025-02-06 | $1.65 | $1.65 | 143,100 | — | — |
| 2025-02-05 | $1.61 | $1.61 | 362,300 | — | — |
| 2025-02-04 | $1.65 | $1.65 | 102,600 | — | — |
| 2025-02-03 | $1.70 | $1.70 | 70,800 | — | — |
| 2025-01-31 | $1.69 | $1.69 | 113,000 | — | — |
| 2025-01-30 | $1.76 | $1.76 | 82,200 | — | — |
| 2025-01-29 | $1.67 | $1.67 | 97,600 | — | — |
| 2025-01-28 | $1.74 | $1.74 | 66,200 | — | — |
| 2025-01-27 | $1.64 | $1.64 | 252,400 | — | — |
| 2025-01-24 | $1.78 | $1.78 | 239,100 | — | — |
| 2025-01-23 | $1.87 | $1.87 | 961,800 | — | — |
| 2025-01-22 | $1.64 | $1.64 | 75,800 | — | — |
| 2025-01-21 | $1.62 | $1.62 | 215,200 | — | — |
| 2025-01-17 | $1.58 | $1.58 | 128,900 | — | — |
| 2025-01-16 | $1.59 | $1.59 | 233,700 | — | — |
| 2025-01-15 | $1.55 | $1.55 | 154,300 | — | — |
| 2025-01-14 | $1.38 | $1.38 | 124,800 | — | — |
| 2025-01-13 | $1.38 | $1.38 | 86,300 | — | — |
| 2025-01-10 | $1.38 | $1.38 | 193,100 | — | — |
| 2025-01-08 | $1.40 | $1.40 | 158,200 | — | — |
| 2025-01-07 | $1.48 | $1.48 | 571,900 | — | — |
| 2025-01-06 | $1.83 | $1.83 | 240,400 | — | — |
| 2025-01-03 | $1.85 | $1.85 | 282,000 | — | — |
| 2025-01-02 | $1.74 | $1.74 | 304,300 | — | — |