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
- 2023-04-18 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 | $0.79 | $0.79 | 256,800 | — | — |
| 2025-12-30 | $0.82 | $0.82 | 205,000 | — | — |
| 2025-12-29 | $0.85 | $0.85 | 227,900 | — | — |
| 2025-12-26 | $0.80 | $0.80 | 100,900 | — | — |
| 2025-12-24 | $0.80 | $0.80 | 161,300 | — | — |
| 2025-12-23 | $0.83 | $0.83 | 262,000 | — | — |
| 2025-12-22 | $0.80 | $0.80 | 777,900 | — | — |
| 2025-12-19 | $0.75 | $0.75 | 351,100 | — | — |
| 2025-12-18 | $0.74 | $0.74 | 1,098,200 | — | — |
| 2025-12-17 | $0.91 | $0.91 | 1,470,000 | — | — |
| 2025-12-16 | $0.80 | $0.80 | 80,800 | — | — |
| 2025-12-15 | $0.83 | $0.83 | 329,500 | — | — |
| 2025-12-12 | $0.85 | $0.85 | 82,000 | — | — |
| 2025-12-11 | $0.86 | $0.86 | 55,400 | — | — |
| 2025-12-10 | $0.85 | $0.85 | 150,700 | — | — |
| 2025-12-09 | $0.85 | $0.85 | 215,700 | — | — |
| 2025-12-08 | $0.86 | $0.86 | 73,500 | — | — |
| 2025-12-05 | $0.91 | $0.91 | 187,100 | — | — |
| 2025-12-04 | $0.90 | $0.90 | 575,400 | — | — |
| 2025-12-03 | $0.89 | $0.89 | 126,900 | — | — |
| 2025-12-02 | $0.86 | $0.86 | 182,500 | — | — |
| 2025-12-01 | $0.90 | $0.90 | 227,000 | — | — |
| 2025-11-28 | $0.84 | $0.84 | 62,600 | — | — |
| 2025-11-26 | $0.82 | $0.82 | 132,600 | — | — |
| 2025-11-25 | $0.84 | $0.84 | 61,600 | — | — |
| 2025-11-24 | $0.87 | $0.87 | 116,500 | — | — |
| 2025-11-21 | $0.83 | $0.83 | 111,900 | — | — |
| 2025-11-20 | $0.85 | $0.85 | 103,100 | — | — |
| 2025-11-19 | $0.91 | $0.91 | 132,500 | — | — |
| 2025-11-18 | $0.96 | $0.96 | 90,700 | — | — |
| 2025-11-17 | $0.94 | $0.94 | 59,500 | — | — |
| 2025-11-14 | $0.96 | $0.96 | 124,900 | — | — |
| 2025-11-13 | $0.99 | $0.99 | 64,600 | — | — |
| 2025-11-12 | $1.00 | $1.00 | 65,400 | — | — |
| 2025-11-11 | $1.02 | $1.02 | 150,700 | — | — |
| 2025-11-10 | $1.05 | $1.05 | 352,600 | — | — |
| 2025-11-07 | $0.96 | $0.96 | 182,800 | — | — |
| 2025-11-06 | $0.92 | $0.92 | 154,300 | — | — |
| 2025-11-05 | $0.97 | $0.97 | 150,700 | — | — |
| 2025-11-04 | $0.96 | $0.96 | 1,206,600 | — | — |
| 2025-11-03 | $1.00 | $1.00 | 269,100 | — | — |
| 2025-10-31 | $1.03 | $1.03 | 820,300 | — | — |
| 2025-10-30 | $0.96 | $0.96 | 291,600 | — | — |
| 2025-10-29 | $1.03 | $1.03 | 214,900 | — | — |
| 2025-10-28 | $1.03 | $1.03 | 380,100 | — | — |
| 2025-10-27 | $1.06 | $1.06 | 380,600 | — | — |
| 2025-10-24 | $1.08 | $1.08 | 869,500 | — | — |
| 2025-10-23 | $1.12 | $1.12 | 4,092,500 | — | — |
| 2025-10-22 | $1.11 | $1.11 | 6,055,900 | — | — |
| 2025-10-21 | $1.11 | $1.11 | 104,800 | — | — |
| 2025-10-20 | $1.11 | $1.11 | 261,900 | — | — |
| 2025-10-17 | $1.06 | $1.06 | 88,600 | — | — |
| 2025-10-16 | $1.04 | $1.04 | 101,300 | — | — |
| 2025-10-15 | $1.05 | $1.05 | 78,300 | — | — |
| 2025-10-14 | $1.05 | $1.05 | 122,300 | — | — |
| 2025-10-13 | $1.07 | $1.07 | 143,600 | — | — |
| 2025-10-10 | $1.04 | $1.04 | 65,700 | — | — |
| 2025-10-09 | $1.08 | $1.08 | 117,400 | — | — |
| 2025-10-08 | $1.10 | $1.10 | 68,600 | — | — |
| 2025-10-07 | $1.11 | $1.11 | 120,000 | — | — |
| 2025-10-06 | $1.14 | $1.14 | 272,800 | — | — |
| 2025-10-03 | $1.10 | $1.10 | 240,400 | — | — |
| 2025-10-02 | $1.05 | $1.05 | 121,300 | — | — |
| 2025-10-01 | $1.05 | $1.05 | 146,400 | — | — |
| 2025-09-30 | $1.05 | $1.05 | 103,000 | — | — |
| 2025-09-29 | $1.06 | $1.06 | 158,800 | — | — |
| 2025-09-26 | $1.11 | $1.11 | 853,800 | — | — |
| 2025-09-25 | $1.13 | $1.13 | 423,500 | — | — |
| 2025-09-24 | $1.09 | $1.09 | 510,500 | — | — |
| 2025-09-23 | $1.04 | $1.04 | 431,600 | — | — |
| 2025-09-22 | $1.04 | $1.04 | 174,300 | — | — |
| 2025-09-19 | $1.06 | $1.06 | 257,100 | — | — |
| 2025-09-18 | $1.05 | $1.05 | 152,200 | — | — |
| 2025-09-17 | $1.09 | $1.09 | 225,700 | — | — |
| 2025-09-16 | $1.19 | $1.19 | 87,200 | — | — |
| 2025-09-15 | $1.21 | $1.21 | 116,900 | — | — |
| 2025-09-12 | $1.17 | $1.17 | 87,200 | — | — |
| 2025-09-11 | $1.20 | $1.20 | 103,600 | — | — |
| 2025-09-10 | $1.29 | $1.29 | 410,600 | — | — |
| 2025-09-09 | $1.15 | $1.15 | 269,900 | — | — |
| 2025-09-08 | $1.11 | $1.11 | 94,900 | — | — |
| 2025-09-05 | $1.13 | $1.13 | 31,900 | — | — |
| 2025-09-04 | $1.14 | $1.14 | 62,400 | — | — |
| 2025-09-03 | $1.15 | $1.15 | 96,100 | — | — |
| 2025-09-02 | $1.14 | $1.14 | 61,100 | — | — |
| 2025-08-29 | $1.11 | $1.11 | 112,300 | — | — |
| 2025-08-28 | $1.13 | $1.13 | 73,200 | — | — |
| 2025-08-27 | $1.13 | $1.13 | 133,200 | — | — |
| 2025-08-26 | $1.11 | $1.11 | 94,800 | — | — |
| 2025-08-25 | $1.10 | $1.10 | 137,400 | — | — |
| 2025-08-22 | $1.05 | $1.05 | 102,600 | — | — |
| 2025-08-21 | $1.07 | $1.07 | 63,000 | — | — |
| 2025-08-20 | $1.06 | $1.06 | 170,600 | — | — |
| 2025-08-19 | $1.06 | $1.06 | 134,500 | — | — |
| 2025-08-18 | $1.12 | $1.12 | 118,700 | — | — |
| 2025-08-15 | $1.15 | $1.15 | 159,600 | — | — |
| 2025-08-14 | $1.10 | $1.10 | 131,000 | — | — |
| 2025-08-13 | $1.09 | $1.09 | 98,400 | — | — |
| 2025-08-12 | $1.12 | $1.12 | 161,800 | — | — |
| 2025-08-11 | $1.11 | $1.11 | 191,800 | — | — |
| 2025-08-08 | $1.13 | $1.13 | 106,000 | — | — |
| 2025-08-07 | $1.14 | $1.14 | 102,400 | — | — |
| 2025-08-06 | $1.13 | $1.13 | 327,900 | — | — |
| 2025-08-05 | $1.14 | $1.14 | 164,100 | — | — |
| 2025-08-04 | $1.16 | $1.16 | 142,800 | — | — |
| 2025-08-01 | $1.18 | $1.18 | 222,500 | — | — |
| 2025-07-31 | $1.15 | $1.15 | 189,500 | — | — |
| 2025-07-30 | $1.18 | $1.18 | 372,300 | — | — |
| 2025-07-29 | $1.23 | $1.23 | 808,500 | — | — |
| 2025-07-28 | $1.17 | $1.17 | 285,000 | — | — |
| 2025-07-25 | $1.18 | $1.18 | 152,900 | — | — |
| 2025-07-24 | $1.19 | $1.19 | 116,600 | — | — |
| 2025-07-23 | $1.20 | $1.20 | 130,600 | — | — |
| 2025-07-22 | $1.22 | $1.22 | 54,300 | — | — |
| 2025-07-21 | $1.20 | $1.20 | 139,900 | — | — |
| 2025-07-18 | $1.20 | $1.20 | 219,300 | — | — |
| 2025-07-17 | $1.27 | $1.27 | 379,500 | — | — |
| 2025-07-16 | $1.19 | $1.19 | 297,100 | — | — |
| 2025-07-15 | $1.19 | $1.19 | 307,100 | — | — |
| 2025-07-14 | $1.21 | $1.21 | 318,000 | — | — |
| 2025-07-11 | $1.27 | $1.27 | 142,100 | — | — |
| 2025-07-10 | $1.23 | $1.23 | 204,200 | — | — |
| 2025-07-09 | $1.27 | $1.27 | 293,800 | — | — |
| 2025-07-08 | $1.29 | $1.29 | 307,200 | — | — |
| 2025-07-07 | $1.32 | $1.32 | 244,300 | — | — |
| 2025-07-03 | $1.33 | $1.33 | 86,400 | — | — |
| 2025-07-02 | $1.34 | $1.34 | 524,600 | — | — |
| 2025-07-01 | $1.35 | $1.35 | 530,800 | — | — |
| 2025-06-30 | $1.24 | $1.24 | 238,800 | — | — |
| 2025-06-27 | $1.23 | $1.23 | 495,300 | — | — |
| 2025-06-26 | $1.18 | $1.18 | 509,800 | — | — |
| 2025-06-25 | $1.21 | $1.21 | 884,100 | — | — |
| 2025-06-24 | $1.36 | $1.36 | 1,616,600 | — | — |
| 2025-06-23 | $1.73 | $1.73 | 10,769,400 | — | — |
| 2025-06-20 | $1.57 | $1.57 | 2,210,400 | — | — |
| 2025-06-18 | $1.41 | $1.41 | 11,920,800 | — | — |
| 2025-06-17 | $1.51 | $1.51 | 4,736,900 | — | — |
| 2025-06-16 | $1.31 | $1.31 | 2,728,800 | — | — |
| 2025-06-13 | $1.42 | $1.42 | 22,118,600 | — | — |
| 2025-06-12 | $1.25 | $1.25 | 1,826,200 | — | — |
| 2025-06-11 | $1.31 | $1.31 | 1,530,400 | — | — |
| 2025-06-10 | $1.13 | $1.13 | 286,800 | — | — |
| 2025-06-09 | $1.11 | $1.11 | 136,700 | — | — |
| 2025-06-06 | $1.12 | $1.12 | 162,000 | — | — |
| 2025-06-05 | $1.09 | $1.09 | 141,600 | — | — |
| 2025-06-04 | $1.11 | $1.11 | 50,600 | — | — |
| 2025-06-03 | $1.15 | $1.15 | 111,800 | — | — |
| 2025-06-02 | $1.15 | $1.15 | 73,800 | — | — |
| 2025-05-30 | $1.08 | $1.08 | 129,300 | — | — |
| 2025-05-29 | $1.10 | $1.10 | 94,500 | — | — |
| 2025-05-28 | $1.10 | $1.10 | 206,200 | — | — |
| 2025-05-27 | $1.13 | $1.13 | 335,200 | — | — |
| 2025-05-23 | $1.18 | $1.18 | 416,500 | — | — |
| 2025-05-22 | $1.28 | $1.28 | 752,600 | — | — |
| 2025-05-21 | $1.25 | $1.25 | 3,343,100 | — | — |
| 2025-05-20 | $1.17 | $1.17 | 564,100 | — | — |
| 2025-05-19 | $1.18 | $1.18 | 64,800 | — | — |
| 2025-05-16 | $1.19 | $1.19 | 157,800 | — | — |
| 2025-05-15 | $1.17 | $1.17 | 53,200 | — | — |
| 2025-05-14 | $1.22 | $1.22 | 106,600 | — | — |
| 2025-05-13 | $1.23 | $1.23 | 190,100 | — | — |
| 2025-05-12 | $1.28 | $1.28 | 115,700 | — | — |
| 2025-05-09 | $1.24 | $1.24 | 76,300 | — | — |
| 2025-05-08 | $1.28 | $1.28 | 67,300 | — | — |
| 2025-05-07 | $1.26 | $1.26 | 81,500 | — | — |
| 2025-05-06 | $1.27 | $1.27 | 301,000 | — | — |
| 2025-05-05 | $1.25 | $1.25 | 48,600 | — | — |
| 2025-05-02 | $1.22 | $1.22 | 72,100 | — | — |
| 2025-05-01 | $1.28 | $1.28 | 239,800 | — | — |
| 2025-04-30 | $1.20 | $1.20 | 141,800 | — | — |
| 2025-04-29 | $1.23 | $1.23 | 83,000 | — | — |
| 2025-04-28 | $1.28 | $1.28 | 101,200 | — | — |
| 2025-04-25 | $1.30 | $1.30 | 73,500 | — | — |
| 2025-04-24 | $1.29 | $1.29 | 73,700 | — | — |
| 2025-04-23 | $1.29 | $1.29 | 154,400 | — | — |
| 2025-04-22 | $1.25 | $1.25 | 78,100 | — | — |
| 2025-04-21 | $1.29 | $1.29 | 113,900 | — | — |
| 2025-04-17 | $1.23 | $1.23 | 55,000 | — | — |
| 2025-04-16 | $1.22 | $1.22 | 129,600 | — | — |
| 2025-04-15 | $1.18 | $1.18 | 101,800 | — | — |
| 2025-04-14 | $1.20 | $1.20 | 284,400 | — | — |
| 2025-04-11 | $1.30 | $1.30 | 138,500 | — | — |
| 2025-04-10 | $1.40 | $1.40 | 254,500 | — | — |
| 2025-04-09 | $1.35 | $1.35 | 306,100 | — | — |
| 2025-04-08 | $1.34 | $1.34 | 151,100 | — | — |
| 2025-04-07 | $1.41 | $1.41 | 114,300 | — | — |
| 2025-04-04 | $1.41 | $1.41 | 121,400 | — | — |
| 2025-04-03 | $1.51 | $1.51 | 112,900 | — | — |
| 2025-04-02 | $1.49 | $1.49 | 462,600 | — | — |
| 2025-04-01 | $1.42 | $1.42 | 146,600 | — | — |
| 2025-03-31 | $1.38 | $1.38 | 225,400 | — | — |
| 2025-03-28 | $1.36 | $1.36 | 180,000 | — | — |
| 2025-03-27 | $1.39 | $1.39 | 119,200 | — | — |
| 2025-03-26 | $1.48 | $1.48 | 274,000 | — | — |
| 2025-03-25 | $1.38 | $1.38 | 79,900 | — | — |
| 2025-03-24 | $1.35 | $1.35 | 151,500 | — | — |
| 2025-03-21 | $1.36 | $1.36 | 127,500 | — | — |
| 2025-03-20 | $1.39 | $1.39 | 147,700 | — | — |
| 2025-03-19 | $1.38 | $1.38 | 82,600 | — | — |
| 2025-03-18 | $1.39 | $1.39 | 121,100 | — | — |
| 2025-03-17 | $1.45 | $1.45 | 552,000 | — | — |
| 2025-03-14 | $1.26 | $1.26 | 145,000 | — | — |
| 2025-03-13 | $1.19 | $1.19 | 154,400 | — | — |
| 2025-03-12 | $1.26 | $1.26 | 174,500 | — | — |
| 2025-03-11 | $1.30 | $1.30 | 219,700 | — | — |
| 2025-03-10 | $1.27 | $1.27 | 145,300 | — | — |
| 2025-03-07 | $1.33 | $1.33 | 142,700 | — | — |
| 2025-03-06 | $1.35 | $1.35 | 276,000 | — | — |
| 2025-03-05 | $1.27 | $1.27 | 111,300 | — | — |
| 2025-03-04 | $1.23 | $1.23 | 438,600 | — | — |
| 2025-03-03 | $1.38 | $1.38 | 266,100 | — | — |
| 2025-02-28 | $1.40 | $1.40 | 209,100 | — | — |
| 2025-02-27 | $1.46 | $1.46 | 977,100 | — | — |
| 2025-02-26 | $1.38 | $1.38 | 161,400 | — | — |
| 2025-02-25 | $1.31 | $1.31 | 230,600 | — | — |
| 2025-02-24 | $1.36 | $1.36 | 419,200 | — | — |
| 2025-02-21 | $1.39 | $1.39 | 688,400 | — | — |
| 2025-02-20 | $1.48 | $1.48 | 627,000 | — | — |
| 2025-02-19 | $1.63 | $1.63 | 377,500 | — | — |
| 2025-02-18 | $1.72 | $1.72 | 280,200 | — | — |
| 2025-02-14 | $1.72 | $1.72 | 759,300 | — | — |
| 2025-02-13 | $1.58 | $1.58 | 325,800 | — | — |
| 2025-02-12 | $1.54 | $1.54 | 583,200 | — | — |
| 2025-02-11 | $1.54 | $1.54 | 1,267,200 | — | — |
| 2025-02-10 | $1.70 | $1.70 | 609,100 | — | — |
| 2025-02-07 | $1.71 | $1.71 | 304,500 | — | — |
| 2025-02-06 | $1.77 | $1.77 | 559,000 | — | — |
| 2025-02-05 | $1.78 | $1.78 | 535,000 | — | — |
| 2025-02-04 | $1.72 | $1.72 | 777,100 | — | — |
| 2025-02-03 | $1.84 | $1.84 | 2,941,400 | — | — |
| 2025-01-31 | $1.76 | $1.76 | 715,700 | — | — |
| 2025-01-30 | $1.85 | $1.85 | 1,042,000 | — | — |
| 2025-01-29 | $1.87 | $1.87 | 1,878,800 | — | — |
| 2025-01-28 | $1.65 | $1.65 | 812,800 | — | — |
| 2025-01-27 | $1.74 | $1.74 | 1,600,600 | — | — |
| 2025-01-24 | $1.58 | $1.58 | 2,669,200 | — | — |
| 2025-01-23 | $2.01 | $2.01 | 2,349,100 | — | — |
| 2025-01-22 | $2.31 | $2.31 | 2,720,600 | — | — |
| 2025-01-21 | $2.66 | $2.66 | 45,851,100 | — | — |
| 2025-01-17 | $1.78 | $1.78 | 738,500 | — | — |
| 2025-01-16 | $1.98 | $1.98 | 3,242,200 | — | — |
| 2025-01-15 | $1.80 | $1.80 | 1,818,600 | — | — |
| 2025-01-14 | $1.97 | $1.97 | 1,812,300 | — | — |
| 2025-01-13 | $2.24 | $2.24 | 12,308,000 | — | — |
| 2025-01-10 | $1.92 | $1.92 | 5,002,800 | — | — |
| 2025-01-08 | $2.04 | $2.04 | 89,318,100 | — | — |
| 2025-01-07 | $1.27 | $1.27 | 4,701,900 | — | — |
| 2025-01-06 | $1.07 | $1.07 | 829,200 | — | — |
| 2025-01-03 | $1.15 | $1.15 | 758,800 | — | — |
| 2025-01-02 | $1.17 | $1.17 | 1,138,500 | — | — |