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
- 2000-12-05 to 2026-09-01
- 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 | $0.60 | $0.60 | 138,400 | — | — |
| 2025-12-30 | $0.62 | $0.62 | 109,200 | — | — |
| 2025-12-29 | $0.64 | $0.64 | 316,400 | — | — |
| 2025-12-26 | $0.66 | $0.66 | 146,300 | — | — |
| 2025-12-24 | $0.66 | $0.66 | 66,800 | — | — |
| 2025-12-23 | $0.67 | $0.67 | 87,400 | — | — |
| 2025-12-22 | $0.69 | $0.69 | 158,600 | — | — |
| 2025-12-19 | $0.68 | $0.68 | 117,500 | — | — |
| 2025-12-18 | $0.69 | $0.69 | 108,500 | — | — |
| 2025-12-17 | $0.70 | $0.70 | 365,300 | — | — |
| 2025-12-16 | $0.66 | $0.66 | 149,700 | — | — |
| 2025-12-15 | $0.65 | $0.65 | 207,600 | — | — |
| 2025-12-12 | $0.70 | $0.70 | 189,600 | — | — |
| 2025-12-11 | $0.75 | $0.75 | 164,800 | — | — |
| 2025-12-10 | $0.73 | $0.73 | 76,100 | — | — |
| 2025-12-09 | $0.75 | $0.75 | 220,900 | — | — |
| 2025-12-08 | $0.75 | $0.75 | 334,300 | — | — |
| 2025-12-05 | $0.74 | $0.74 | 2,881,700 | — | — |
| 2025-12-04 | $0.75 | $0.75 | 3,186,200 | — | — |
| 2025-12-03 | $0.74 | $0.74 | 38,000 | — | — |
| 2025-12-02 | $0.72 | $0.72 | 66,500 | — | — |
| 2025-12-01 | $0.71 | $0.71 | 33,000 | — | — |
| 2025-11-28 | $0.74 | $0.74 | 90,800 | — | — |
| 2025-11-26 | $0.74 | $0.74 | 114,600 | — | — |
| 2025-11-25 | $0.72 | $0.72 | 164,800 | — | — |
| 2025-11-24 | $0.72 | $0.72 | 97,700 | — | — |
| 2025-11-21 | $0.67 | $0.67 | 187,100 | — | — |
| 2025-11-20 | $0.67 | $0.67 | 245,900 | — | — |
| 2025-11-19 | $0.72 | $0.72 | 158,700 | — | — |
| 2025-11-18 | $0.76 | $0.76 | 235,200 | — | — |
| 2025-11-17 | $0.82 | $0.82 | 764,700 | — | — |
| 2025-11-14 | $0.80 | $0.80 | 292,000 | — | — |
| 2025-11-13 | $0.80 | $0.80 | 143,900 | — | — |
| 2025-11-12 | $0.82 | $0.82 | 80,100 | — | — |
| 2025-11-11 | $0.83 | $0.83 | 63,200 | — | — |
| 2025-11-10 | $0.85 | $0.85 | 89,100 | — | — |
| 2025-11-07 | $0.82 | $0.82 | 174,900 | — | — |
| 2025-11-06 | $0.85 | $0.85 | 289,800 | — | — |
| 2025-11-05 | $0.93 | $0.93 | 78,800 | — | — |
| 2025-11-04 | $0.93 | $0.93 | 81,300 | — | — |
| 2025-11-03 | $0.99 | $0.99 | 202,900 | — | — |
| 2025-10-31 | $0.99 | $0.99 | 215,700 | — | — |
| 2025-10-30 | $0.97 | $0.97 | 255,800 | — | — |
| 2025-10-29 | $1.04 | $1.04 | 348,100 | — | — |
| 2025-10-28 | $1.06 | $1.06 | 295,900 | — | — |
| 2025-10-27 | $1.13 | $1.13 | 232,000 | — | — |
| 2025-10-24 | $1.11 | $1.11 | 568,800 | — | — |
| 2025-10-23 | $1.08 | $1.08 | 455,700 | — | — |
| 2025-10-22 | $1.09 | $1.09 | 1,230,800 | — | — |
| 2025-10-21 | $1.27 | $1.27 | 1,482,400 | — | — |
| 2025-10-20 | $1.43 | $1.43 | 8,535,500 | — | — |
| 2025-10-17 | $1.13 | $1.13 | 1,852,400 | — | — |
| 2025-10-16 | $1.03 | $1.03 | 630,100 | — | — |
| 2025-10-15 | $1.06 | $1.06 | 208,200 | — | — |
| 2025-10-14 | $1.09 | $1.09 | 452,900 | — | — |
| 2025-10-13 | $1.06 | $1.06 | 277,400 | — | — |
| 2025-10-10 | $1.01 | $1.01 | 329,100 | — | — |
| 2025-10-09 | $1.04 | $1.04 | 224,400 | — | — |
| 2025-10-08 | $1.09 | $1.09 | 185,500 | — | — |
| 2025-10-07 | $1.10 | $1.10 | 389,100 | — | — |
| 2025-10-06 | $1.10 | $1.10 | 653,400 | — | — |
| 2025-10-03 | $1.01 | $1.01 | 548,900 | — | — |
| 2025-10-02 | $0.98 | $0.98 | 583,800 | — | — |
| 2025-10-01 | $0.89 | $0.89 | 277,500 | — | — |
| 2025-09-30 | $0.89 | $0.89 | 331,800 | — | — |
| 2025-09-29 | $0.91 | $0.91 | 372,500 | — | — |
| 2025-09-26 | $0.92 | $0.92 | 394,500 | — | — |
| 2025-09-25 | $0.95 | $0.95 | 270,700 | — | — |
| 2025-09-24 | $0.99 | $0.99 | 485,300 | — | — |
| 2025-09-23 | $1.03 | $1.03 | 544,900 | — | — |
| 2025-09-22 | $1.08 | $1.08 | 1,566,300 | — | — |
| 2025-09-19 | $1.28 | $1.28 | 12,029,000 | — | — |
| 2025-09-18 | $0.93 | $0.93 | 718,100 | — | — |
| 2025-09-17 | $0.81 | $0.81 | 115,800 | — | — |
| 2025-09-16 | $0.84 | $0.84 | 131,200 | — | — |
| 2025-09-15 | $0.83 | $0.83 | 172,400 | — | — |
| 2025-09-12 | $0.82 | $0.82 | 116,800 | — | — |
| 2025-09-11 | $0.86 | $0.86 | 217,600 | — | — |
| 2025-09-10 | $0.87 | $0.87 | 159,400 | — | — |
| 2025-09-09 | $0.88 | $0.88 | 70,500 | — | — |
| 2025-09-08 | $0.91 | $0.91 | 64,500 | — | — |
| 2025-09-05 | $0.92 | $0.92 | 248,100 | — | — |
| 2025-09-04 | $0.88 | $0.88 | 110,200 | — | — |
| 2025-09-03 | $0.89 | $0.89 | 53,800 | — | — |
| 2025-09-02 | $0.86 | $0.86 | 137,000 | — | — |
| 2025-08-29 | $0.89 | $0.89 | 91,300 | — | — |
| 2025-08-28 | $0.91 | $0.91 | 93,800 | — | — |
| 2025-08-27 | $0.91 | $0.91 | 55,500 | — | — |
| 2025-08-26 | $0.94 | $0.94 | 199,700 | — | — |
| 2025-08-25 | $0.99 | $0.99 | 184,400 | — | — |
| 2025-08-22 | $0.97 | $0.97 | 198,100 | — | — |
| 2025-08-21 | $0.92 | $0.92 | 300,400 | — | — |
| 2025-08-20 | $0.85 | $0.85 | 202,400 | — | — |
| 2025-08-19 | $0.89 | $0.89 | 153,600 | — | — |
| 2025-08-18 | $0.91 | $0.91 | 153,600 | — | — |
| 2025-08-15 | $0.91 | $0.91 | 201,200 | — | — |
| 2025-08-14 | $0.88 | $0.88 | 370,800 | — | — |
| 2025-08-13 | $0.93 | $0.93 | 1,253,600 | — | — |
| 2025-08-12 | $0.84 | $0.84 | 489,100 | — | — |
| 2025-08-11 | $0.78 | $0.78 | 358,600 | — | — |
| 2025-08-08 | $0.85 | $0.85 | 497,800 | — | — |
| 2025-08-07 | $0.92 | $0.92 | 723,800 | — | — |
| 2025-08-06 | $1.02 | $1.02 | 1,007,200 | — | — |
| 2025-08-05 | $1.04 | $1.04 | 1,156,500 | — | — |
| 2025-08-04 | $0.99 | $0.99 | 2,911,900 | — | — |
| 2025-08-01 | $1.21 | $1.21 | 5,086,500 | — | — |
| 2025-07-31 | $1.39 | $1.39 | 175,136,300 | — | — |
| 2025-07-30 | $0.69 | $0.69 | 16,383,200 | — | — |
| 2025-07-29 | $0.70 | $0.70 | 64,800 | — | — |
| 2025-07-28 | $0.71 | $0.71 | 20,200 | — | — |
| 2025-07-25 | $0.74 | $0.74 | 59,200 | — | — |
| 2025-07-24 | $0.73 | $0.73 | 44,800 | — | — |
| 2025-07-23 | $0.75 | $0.75 | 33,600 | — | — |
| 2025-07-22 | $0.75 | $0.75 | 116,700 | — | — |
| 2025-07-21 | $0.76 | $0.76 | 136,700 | — | — |
| 2025-07-18 | $0.73 | $0.73 | 62,500 | — | — |
| 2025-07-17 | $0.72 | $0.72 | 79,100 | — | — |
| 2025-07-16 | $0.71 | $0.71 | 80,100 | — | — |
| 2025-07-15 | $0.74 | $0.74 | 19,400 | — | — |
| 2025-07-14 | $0.74 | $0.74 | 53,900 | — | — |
| 2025-07-11 | $0.75 | $0.75 | 73,200 | — | — |
| 2025-07-10 | $0.72 | $0.72 | 58,800 | — | — |
| 2025-07-09 | $0.73 | $0.73 | 71,600 | — | — |
| 2025-07-08 | $0.73 | $0.73 | 35,900 | — | — |
| 2025-07-07 | $0.74 | $0.74 | 22,700 | — | — |
| 2025-07-03 | $0.75 | $0.75 | 36,000 | — | — |
| 2025-07-02 | $0.75 | $0.75 | 12,100 | — | — |
| 2025-07-01 | $0.75 | $0.75 | 36,500 | — | — |
| 2025-06-30 | $0.75 | $0.75 | 41,900 | — | — |
| 2025-06-27 | $0.75 | $0.75 | 59,200 | — | — |
| 2025-06-26 | $0.77 | $0.77 | 22,800 | — | — |
| 2025-06-25 | $0.74 | $0.74 | 31,200 | — | — |
| 2025-06-24 | $0.72 | $0.72 | 42,100 | — | — |
| 2025-06-23 | $0.70 | $0.70 | 99,800 | — | — |
| 2025-06-20 | $0.74 | $0.74 | 74,100 | — | — |
| 2025-06-18 | $0.76 | $0.76 | 25,700 | — | — |
| 2025-06-17 | $0.78 | $0.78 | 36,900 | — | — |
| 2025-06-16 | $0.76 | $0.76 | 37,000 | — | — |
| 2025-06-13 | $0.74 | $0.74 | 54,300 | — | — |
| 2025-06-12 | $0.74 | $0.74 | 60,400 | — | — |
| 2025-06-11 | $0.79 | $0.79 | 43,500 | — | — |
| 2025-06-10 | $0.80 | $0.80 | 77,600 | — | — |
| 2025-06-09 | $0.80 | $0.80 | 40,000 | — | — |
| 2025-06-06 | $0.82 | $0.82 | 118,400 | — | — |
| 2025-06-05 | $0.80 | $0.80 | 85,100 | — | — |
| 2025-06-04 | $0.81 | $0.81 | 98,900 | — | — |
| 2025-06-03 | $0.75 | $0.75 | 42,400 | — | — |
| 2025-06-02 | $0.72 | $0.72 | 50,200 | — | — |
| 2025-05-30 | $0.72 | $0.72 | 28,400 | — | — |
| 2025-05-29 | $0.73 | $0.73 | 40,600 | — | — |
| 2025-05-28 | $0.72 | $0.72 | 63,300 | — | — |
| 2025-05-27 | $0.72 | $0.72 | 74,000 | — | — |
| 2025-05-23 | $0.72 | $0.72 | 69,300 | — | — |
| 2025-05-22 | $0.71 | $0.71 | 47,000 | — | — |
| 2025-05-21 | $0.72 | $0.72 | 99,600 | — | — |
| 2025-05-20 | $0.70 | $0.70 | 37,000 | — | — |
| 2025-05-19 | $0.70 | $0.70 | 62,500 | — | — |
| 2025-05-16 | $0.71 | $0.71 | 53,000 | — | — |
| 2025-05-15 | $0.70 | $0.70 | 43,500 | — | — |
| 2025-05-14 | $0.72 | $0.72 | 143,500 | — | — |
| 2025-05-13 | $0.71 | $0.71 | 185,200 | — | — |
| 2025-05-12 | $0.82 | $0.82 | 201,500 | — | — |
| 2025-05-09 | $0.77 | $0.77 | 67,400 | — | — |
| 2025-05-08 | $0.72 | $0.72 | 73,600 | — | — |
| 2025-05-07 | $0.70 | $0.70 | 35,700 | — | — |
| 2025-05-06 | $0.72 | $0.72 | 40,300 | — | — |
| 2025-05-05 | $0.73 | $0.73 | 29,400 | — | — |
| 2025-05-02 | $0.74 | $0.74 | 42,400 | — | — |
| 2025-05-01 | $0.72 | $0.72 | 34,600 | — | — |
| 2025-04-30 | $0.73 | $0.73 | 27,800 | — | — |
| 2025-04-29 | $0.71 | $0.71 | 44,500 | — | — |
| 2025-04-28 | $0.76 | $0.76 | 54,400 | — | — |
| 2025-04-25 | $0.76 | $0.76 | 61,200 | — | — |
| 2025-04-24 | $0.75 | $0.75 | 139,000 | — | — |
| 2025-04-23 | $0.64 | $0.64 | 54,200 | — | — |
| 2025-04-22 | $0.62 | $0.62 | 50,400 | — | — |
| 2025-04-21 | $0.62 | $0.62 | 167,000 | — | — |
| 2025-04-17 | $0.62 | $0.62 | 34,100 | — | — |
| 2025-04-16 | $0.63 | $0.63 | 54,800 | — | — |
| 2025-04-15 | $0.67 | $0.67 | 48,500 | — | — |
| 2025-04-14 | $0.66 | $0.66 | 95,900 | — | — |
| 2025-04-11 | $0.62 | $0.62 | 55,500 | — | — |
| 2025-04-10 | $0.60 | $0.60 | 57,300 | — | — |
| 2025-04-09 | $0.64 | $0.64 | 144,500 | — | — |
| 2025-04-08 | $0.59 | $0.59 | 86,000 | — | — |
| 2025-04-07 | $0.60 | $0.60 | 129,900 | — | — |
| 2025-04-04 | $0.59 | $0.59 | 182,700 | — | — |
| 2025-04-03 | $0.64 | $0.64 | 127,900 | — | — |
| 2025-04-02 | $0.67 | $0.67 | 60,600 | — | — |
| 2025-04-01 | $0.67 | $0.67 | 96,800 | — | — |
| 2025-03-31 | $0.68 | $0.68 | 121,700 | — | — |
| 2025-03-28 | $0.67 | $0.67 | 265,900 | — | — |
| 2025-03-27 | $0.72 | $0.72 | 287,900 | — | — |
| 2025-03-26 | $0.72 | $0.72 | 245,400 | — | — |
| 2025-03-25 | $0.76 | $0.76 | 159,600 | — | — |
| 2025-03-24 | $0.80 | $0.80 | 128,700 | — | — |
| 2025-03-21 | $0.80 | $0.80 | 117,300 | — | — |
| 2025-03-20 | $0.87 | $0.87 | 366,200 | — | — |
| 2025-03-19 | $0.82 | $0.82 | 66,200 | — | — |
| 2025-03-18 | $0.79 | $0.79 | 144,600 | — | — |
| 2025-03-17 | $0.80 | $0.80 | 169,100 | — | — |
| 2025-03-14 | $0.78 | $0.78 | 235,500 | — | — |
| 2025-03-13 | $0.76 | $0.76 | 167,400 | — | — |
| 2025-03-12 | $0.77 | $0.77 | 162,500 | — | — |
| 2025-03-11 | $0.74 | $0.74 | 228,500 | — | — |
| 2025-03-10 | $0.69 | $0.69 | 724,700 | — | — |
| 2025-03-07 | $0.73 | $0.73 | 800,700 | — | — |
| 2025-03-06 | $0.78 | $0.78 | 4,240,100 | — | — |
| 2025-03-05 | $0.96 | $0.96 | 266,200 | — | — |
| 2025-03-04 | $0.90 | $0.90 | 307,900 | — | — |
| 2025-03-03 | $0.97 | $0.97 | 486,000 | — | — |
| 2025-02-28 | $0.98 | $0.98 | 384,100 | — | — |
| 2025-02-27 | $0.96 | $0.96 | 307,600 | — | — |
| 2025-02-26 | $0.93 | $0.93 | 248,900 | — | — |
| 2025-02-25 | $0.87 | $0.87 | 417,100 | — | — |
| 2025-02-24 | $0.91 | $0.91 | 303,300 | — | — |
| 2025-02-21 | $0.94 | $0.94 | 428,600 | — | — |
| 2025-02-20 | $0.96 | $0.96 | 329,500 | — | — |
| 2025-02-19 | $1.00 | $1.00 | 337,600 | — | — |
| 2025-02-18 | $1.00 | $1.00 | 813,000 | — | — |
| 2025-02-14 | $1.11 | $1.11 | 337,000 | — | — |
| 2025-02-13 | $1.19 | $1.19 | 984,500 | — | — |
| 2025-02-12 | $1.15 | $1.15 | 814,600 | — | — |
| 2025-02-11 | $1.13 | $1.13 | 859,200 | — | — |
| 2025-02-10 | $1.22 | $1.22 | 738,000 | — | — |
| 2025-02-07 | $1.29 | $1.29 | 722,000 | — | — |
| 2025-02-06 | $1.21 | $1.21 | 730,900 | — | — |
| 2025-02-05 | $1.22 | $1.22 | 599,400 | — | — |
| 2025-02-04 | $1.24 | $1.24 | 731,600 | — | — |
| 2025-02-03 | $1.25 | $1.25 | 1,229,500 | — | — |
| 2025-01-31 | $1.44 | $1.44 | 686,500 | — | — |
| 2025-01-30 | $1.41 | $1.41 | 1,392,000 | — | — |
| 2025-01-29 | $1.41 | $1.41 | 1,359,600 | — | — |
| 2025-01-28 | $1.54 | $1.54 | 1,002,400 | — | — |
| 2025-01-27 | $1.68 | $1.68 | 2,756,800 | — | — |
| 2025-01-24 | $1.79 | $1.79 | 2,851,800 | — | — |
| 2025-01-23 | $1.85 | $1.85 | 6,229,800 | — | — |
| 2025-01-22 | $2.40 | $2.40 | 3,463,300 | — | — |
| 2025-01-21 | $3.00 | $3.00 | 3,233,000 | — | — |
| 2025-01-17 | $3.60 | $3.60 | 2,325,800 | — | — |
| 2025-01-16 | $4.30 | $4.30 | 4,688,800 | — | — |
| 2025-01-15 | $4.24 | $4.24 | 18,470,900 | — | — |
| 2025-01-14 | $3.20 | $3.20 | 20,966,400 | — | — |
| 2025-01-13 | $4.13 | $4.13 | 57,601,900 | — | — |
| 2025-01-10 | $2.55 | $2.55 | 57,830,900 | — | — |
| 2025-01-08 | $1.68 | $1.68 | 71,229,400 | — | — |
| 2025-01-07 | $1.53 | $1.53 | 2,181,800 | — | — |
| 2025-01-06 | $1.60 | $1.60 | 3,522,300 | — | — |
| 2025-01-03 | $1.35 | $1.35 | 3,700,300 | — | — |
| 2025-01-02 | $1.75 | $1.75 | 32,177,100 | — | — |