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
- 2024-04-02 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 | 158,000 | — | — |
| 2025-12-30 | $0.83 | $0.83 | 165,300 | — | — |
| 2025-12-29 | $0.91 | $0.91 | 20,300 | — | — |
| 2025-12-26 | $0.89 | $0.89 | 15,400 | — | — |
| 2025-12-24 | $0.88 | $0.88 | 186,300 | — | — |
| 2025-12-23 | $0.98 | $0.98 | 11,800 | — | — |
| 2025-12-22 | $0.95 | $0.95 | 236,200 | — | — |
| 2025-12-19 | $0.89 | $0.89 | 208,900 | — | — |
| 2025-12-18 | $0.95 | $0.95 | 91,000 | — | — |
| 2025-12-17 | $0.99 | $0.99 | 19,500 | — | — |
| 2025-12-16 | $1.01 | $1.01 | 33,800 | — | — |
| 2025-12-15 | $0.90 | $0.90 | 134,900 | — | — |
| 2025-12-12 | $1.09 | $1.09 | 142,200 | — | — |
| 2025-12-11 | $0.92 | $0.92 | 98,100 | — | — |
| 2025-12-10 | $1.00 | $1.00 | 57,900 | — | — |
| 2025-12-09 | $1.04 | $1.04 | 17,900 | — | — |
| 2025-12-08 | $1.06 | $1.06 | 6,400 | — | — |
| 2025-12-05 | $1.08 | $1.08 | 7,300 | — | — |
| 2025-12-04 | $0.99 | $0.99 | 29,700 | — | — |
| 2025-12-03 | $1.08 | $1.08 | 76,000 | — | — |
| 2025-12-02 | $1.18 | $1.18 | 100,100 | — | — |
| 2025-12-01 | $1.27 | $1.27 | 357,400 | — | — |
| 2025-11-28 | $0.94 | $0.94 | 136,500 | — | — |
| 2025-11-26 | $0.97 | $0.97 | 158,000 | — | — |
| 2025-11-25 | $0.93 | $0.93 | 88,600 | — | — |
| 2025-11-24 | $1.00 | $1.00 | 81,100 | — | — |
| 2025-11-21 | $1.00 | $1.00 | 100,800 | — | — |
| 2025-11-20 | $0.95 | $0.95 | 219,400 | — | — |
| 2025-11-19 | $0.89 | $0.89 | 115,600 | — | — |
| 2025-11-18 | $0.83 | $0.83 | 235,300 | — | — |
| 2025-11-17 | $0.98 | $0.98 | 72,600 | — | — |
| 2025-11-14 | $1.04 | $1.04 | 44,800 | — | — |
| 2025-11-13 | $1.01 | $1.01 | 69,900 | — | — |
| 2025-11-12 | $0.97 | $0.97 | 8,800 | — | — |
| 2025-11-11 | $0.97 | $0.97 | 10,500 | — | — |
| 2025-11-10 | $0.95 | $0.95 | 9,500 | — | — |
| 2025-11-07 | $0.95 | $0.95 | 7,000 | — | — |
| 2025-11-06 | $0.95 | $0.95 | 2,100 | — | — |
| 2025-11-05 | $0.95 | $0.95 | 12,200 | — | — |
| 2025-11-04 | $1.00 | $1.00 | 7,100 | — | — |
| 2025-11-03 | $1.01 | $1.01 | 5,800 | — | — |
| 2025-10-31 | $0.98 | $0.98 | 4,400 | — | — |
| 2025-10-30 | $1.00 | $1.00 | 30,600 | — | — |
| 2025-10-29 | $0.99 | $0.99 | 2,100 | — | — |
| 2025-10-28 | $0.99 | $0.99 | 6,100 | — | — |
| 2025-10-27 | $0.96 | $0.96 | 5,300 | — | — |
| 2025-10-24 | $1.01 | $1.01 | 4,800 | — | — |
| 2025-10-23 | $1.00 | $1.00 | 24,300 | — | — |
| 2025-10-22 | $0.98 | $0.98 | 4,400 | — | — |
| 2025-10-21 | $0.99 | $0.99 | 10,300 | — | — |
| 2025-10-20 | $1.00 | $1.00 | 8,500 | — | — |
| 2025-10-17 | $0.97 | $0.97 | 26,400 | — | — |
| 2025-10-16 | $1.05 | $1.05 | 6,500 | — | — |
| 2025-10-15 | $1.05 | $1.05 | 7,900 | — | — |
| 2025-10-14 | $1.00 | $1.00 | 20,700 | — | — |
| 2025-10-13 | $0.97 | $0.97 | 28,300 | — | — |
| 2025-10-10 | $0.99 | $0.99 | 11,200 | — | — |
| 2025-10-09 | $0.97 | $0.97 | 17,900 | — | — |
| 2025-10-08 | $0.96 | $0.96 | 92,100 | — | — |
| 2025-10-07 | $1.08 | $1.08 | 2,700 | — | — |
| 2025-10-06 | $1.08 | $1.08 | 5,300 | — | — |
| 2025-10-03 | $1.10 | $1.10 | 12,700 | — | — |
| 2025-10-02 | $1.08 | $1.08 | 5,800 | — | — |
| 2025-10-01 | $1.06 | $1.06 | 11,700 | — | — |
| 2025-09-30 | $1.00 | $1.00 | 9,600 | — | — |
| 2025-09-29 | $1.04 | $1.04 | 7,800 | — | — |
| 2025-09-26 | $1.03 | $1.03 | 11,300 | — | — |
| 2025-09-25 | $1.03 | $1.03 | 15,500 | — | — |
| 2025-09-24 | $1.02 | $1.02 | 21,700 | — | — |
| 2025-09-23 | $1.09 | $1.09 | 3,000 | — | — |
| 2025-09-22 | $1.09 | $1.09 | 4,900 | — | — |
| 2025-09-19 | $1.09 | $1.09 | 3,400 | — | — |
| 2025-09-18 | $1.08 | $1.08 | 3,900 | — | — |
| 2025-09-17 | $1.08 | $1.08 | 58,000 | — | — |
| 2025-09-16 | $1.09 | $1.09 | 8,300 | — | — |
| 2025-09-15 | $1.07 | $1.07 | 14,100 | — | — |
| 2025-09-12 | $1.07 | $1.07 | 8,100 | — | — |
| 2025-09-11 | $1.08 | $1.08 | 15,900 | — | — |
| 2025-09-10 | $1.06 | $1.06 | 29,900 | — | — |
| 2025-09-09 | $1.09 | $1.09 | 120,700 | — | — |
| 2025-09-08 | $1.04 | $1.04 | 352,300 | — | — |
| 2025-09-05 | $1.02 | $1.02 | 4,800 | — | — |
| 2025-09-04 | $1.02 | $1.02 | 2,200 | — | — |
| 2025-09-03 | $1.05 | $1.05 | 6,700 | — | — |
| 2025-09-02 | $1.05 | $1.05 | 5,400 | — | — |
| 2025-08-29 | $1.05 | $1.05 | 71,300 | — | — |
| 2025-08-28 | $1.01 | $1.01 | 25,100 | — | — |
| 2025-08-27 | $1.02 | $1.02 | 17,800 | — | — |
| 2025-08-26 | $1.02 | $1.02 | 2,500 | — | — |
| 2025-08-25 | $1.02 | $1.02 | 22,800 | — | — |
| 2025-08-22 | $1.02 | $1.02 | 9,400 | — | — |
| 2025-08-21 | $1.02 | $1.02 | 6,600 | — | — |
| 2025-08-20 | $1.02 | $1.02 | 5,200 | — | — |
| 2025-08-19 | $1.03 | $1.03 | 8,100 | — | — |
| 2025-08-18 | $1.03 | $1.03 | 12,300 | — | — |
| 2025-08-15 | $1.04 | $1.04 | 6,900 | — | — |
| 2025-08-14 | $1.00 | $1.00 | 4,300 | — | — |
| 2025-08-13 | $1.01 | $1.01 | 8,300 | — | — |
| 2025-08-12 | $1.01 | $1.01 | 19,800 | — | — |
| 2025-08-11 | $1.00 | $1.00 | 11,200 | — | — |
| 2025-08-08 | $1.03 | $1.03 | 34,200 | — | — |
| 2025-08-07 | $1.03 | $1.03 | 43,000 | — | — |
| 2025-08-06 | $1.02 | $1.02 | 23,000 | — | — |
| 2025-08-05 | $1.00 | $1.00 | 29,200 | — | — |
| 2025-08-04 | $1.00 | $1.00 | 30,100 | — | — |
| 2025-08-01 | $0.98 | $0.98 | 71,500 | — | — |
| 2025-07-31 | $0.87 | $0.87 | 28,500 | — | — |
| 2025-07-30 | $0.92 | $0.92 | 54,900 | — | — |
| 2025-07-29 | $0.91 | $0.91 | 53,000 | — | — |
| 2025-07-28 | $0.94 | $0.94 | 18,400 | — | — |
| 2025-07-25 | $0.96 | $0.96 | 72,800 | — | — |
| 2025-07-24 | $1.00 | $1.00 | 16,400 | — | — |
| 2025-07-23 | $0.99 | $0.99 | 246,600 | — | — |
| 2025-07-22 | $0.99 | $0.99 | 67,600 | — | — |
| 2025-07-21 | $0.99 | $0.99 | 98,200 | — | — |
| 2025-07-18 | $1.02 | $1.02 | 223,000 | — | — |
| 2025-07-17 | $1.01 | $1.01 | 299,700 | — | — |
| 2025-07-16 | $1.02 | $1.02 | 375,300 | — | — |
| 2025-07-15 | $1.01 | $1.01 | 266,700 | — | — |
| 2025-07-14 | $1.01 | $1.01 | 70,800 | — | — |
| 2025-07-11 | $1.01 | $1.01 | 85,400 | — | — |
| 2025-07-10 | $1.02 | $1.02 | 11,900 | — | — |
| 2025-07-09 | $1.01 | $1.01 | 16,900 | — | — |
| 2025-07-08 | $1.01 | $1.01 | 22,400 | — | — |
| 2025-07-07 | $0.90 | $0.90 | 150,800 | — | — |
| 2025-07-03 | $0.99 | $0.99 | 117,400 | — | — |
| 2025-07-02 | $0.95 | $0.95 | 285,300 | — | — |
| 2025-07-01 | $0.90 | $0.90 | 156,600 | — | — |
| 2025-06-30 | $1.01 | $1.01 | 12,200 | — | — |
| 2025-06-27 | $1.02 | $1.02 | 2,200 | — | — |
| 2025-06-26 | $1.02 | $1.02 | 14,100 | — | — |
| 2025-06-25 | $1.02 | $1.02 | 11,700 | — | — |
| 2025-06-24 | $1.03 | $1.03 | 33,100 | — | — |
| 2025-06-23 | $1.03 | $1.03 | 46,400 | — | — |
| 2025-06-20 | $0.98 | $0.98 | 47,300 | — | — |
| 2025-06-18 | $1.05 | $1.05 | 279,800 | — | — |
| 2025-06-17 | $0.93 | $0.93 | 335,000 | — | — |
| 2025-06-16 | $1.00 | $1.00 | 31,800 | — | — |
| 2025-06-13 | $1.01 | $1.01 | 107,300 | — | — |
| 2025-06-12 | $1.02 | $1.02 | 49,800 | — | — |
| 2025-06-11 | $0.99 | $0.99 | 209,200 | — | — |
| 2025-06-10 | $1.08 | $1.08 | 44,500 | — | — |
| 2025-06-09 | $1.10 | $1.10 | 614,300 | — | — |
| 2025-06-06 | $1.01 | $1.01 | 60,900 | — | — |
| 2025-06-05 | $0.99 | $0.99 | 119,400 | — | — |
| 2025-06-04 | $1.02 | $1.02 | 208,700 | — | — |
| 2025-06-03 | $1.01 | $1.01 | 83,200 | — | — |
| 2025-06-02 | $1.01 | $1.01 | 103,300 | — | — |
| 2025-05-30 | $1.02 | $1.02 | 60,700 | — | — |
| 2025-05-29 | $1.03 | $1.03 | 45,400 | — | — |
| 2025-05-28 | $1.04 | $1.04 | 108,200 | — | — |
| 2025-05-27 | $1.07 | $1.07 | 211,300 | — | — |
| 2025-05-23 | $1.03 | $1.03 | 180,700 | — | — |
| 2025-05-22 | $1.08 | $1.08 | 12,400 | — | — |
| 2025-05-21 | $1.09 | $1.09 | 269,000 | — | — |
| 2025-05-20 | $1.11 | $1.11 | 411,500 | — | — |
| 2025-05-19 | $1.10 | $1.10 | 265,500 | — | — |
| 2025-05-16 | $1.07 | $1.07 | 6,800 | — | — |
| 2025-05-15 | $1.04 | $1.04 | 110,400 | — | — |
| 2025-05-14 | $1.04 | $1.04 | 60,700 | — | — |
| 2025-05-13 | $1.12 | $1.12 | 88,000 | — | — |
| 2025-05-12 | $1.14 | $1.14 | 183,800 | — | — |
| 2025-05-09 | $1.13 | $1.13 | 57,900 | — | — |
| 2025-05-08 | $1.10 | $1.10 | 80,500 | — | — |
| 2025-05-07 | $1.00 | $1.00 | 354,100 | — | — |
| 2025-05-06 | $1.12 | $1.12 | 355,500 | — | — |
| 2025-05-05 | $1.22 | $1.22 | 442,600 | — | — |
| 2025-05-02 | $1.23 | $1.23 | 294,700 | — | — |
| 2025-05-01 | $1.12 | $1.11 | 653,500 | — | — |
| 2025-04-30 | $1.16 | $1.16 | 315,000 | — | — |
| 2025-04-29 | $1.20 | $1.20 | 68,800 | — | — |
| 2025-04-28 | $1.18 | $1.18 | 120,700 | — | — |
| 2025-04-25 | $1.10 | $1.10 | 784,200 | — | — |
| 2025-04-24 | $1.34 | $1.34 | 384,000 | — | — |
| 2025-04-23 | $1.31 | $1.31 | 611,600 | — | — |
| 2025-04-22 | $1.03 | $1.03 | 207,800 | — | — |
| 2025-04-21 | $1.02 | $1.02 | 230,300 | — | — |
| 2025-04-17 | $0.93 | $0.93 | 899,700 | — | — |
| 2025-04-16 | $1.01 | $1.01 | 74,200 | — | — |
| 2025-04-15 | $1.22 | $1.22 | 776,400 | — | — |
| 2025-04-14 | $1.13 | $1.13 | 115,400 | — | — |
| 2025-04-11 | $1.02 | $1.02 | 524,000 | — | — |
| 2025-04-10 | $1.18 | $1.18 | 69,100 | — | — |
| 2025-04-09 | $1.20 | $1.20 | 353,800 | — | — |
| 2025-04-08 | $1.04 | $1.04 | 203,100 | — | — |
| 2025-04-07 | $1.04 | $1.04 | 5,524,300 | — | — |
| 2025-04-04 | $0.94 | $0.94 | 125,400 | — | — |
| 2025-04-03 | $1.11 | $1.11 | 114,200 | — | — |
| 2025-04-02 | $1.14 | $1.14 | 41,300 | — | — |
| 2025-04-01 | $1.17 | $1.17 | 18,000 | — | — |
| 2025-03-31 | $1.16 | $1.16 | 20,300 | — | — |
| 2025-03-28 | $1.22 | $1.22 | 51,400 | — | — |
| 2025-03-27 | $1.20 | $1.20 | 26,500 | — | — |
| 2025-03-26 | $1.23 | $1.23 | 17,300 | — | — |
| 2025-03-25 | $1.31 | $1.31 | 23,900 | — | — |
| 2025-03-24 | $1.27 | $1.27 | 7,700 | — | — |
| 2025-03-21 | $1.22 | $1.22 | 16,200 | — | — |
| 2025-03-20 | $1.26 | $1.26 | 8,800 | — | — |
| 2025-03-19 | $1.20 | $1.20 | 50,000 | — | — |
| 2025-03-18 | $1.29 | $1.29 | 44,200 | — | — |
| 2025-03-17 | $1.36 | $1.36 | 10,700 | — | — |
| 2025-03-14 | $1.36 | $1.36 | 12,900 | — | — |
| 2025-03-13 | $1.25 | $1.25 | 7,200 | — | — |
| 2025-03-12 | $1.23 | $1.23 | 23,900 | — | — |
| 2025-03-11 | $1.31 | $1.31 | 15,500 | — | — |
| 2025-03-10 | $1.30 | $1.30 | 4,400 | — | — |
| 2025-03-07 | $1.31 | $1.31 | 7,200 | — | — |
| 2025-03-06 | $1.35 | $1.35 | 7,400 | — | — |
| 2025-03-05 | $1.37 | $1.37 | 10,000 | — | — |
| 2025-03-04 | $1.37 | $1.37 | 29,400 | — | — |
| 2025-03-03 | $1.35 | $1.35 | 30,800 | — | — |
| 2025-02-28 | $1.52 | $1.52 | 16,500 | — | — |
| 2025-02-27 | $1.43 | $1.43 | 51,300 | — | — |
| 2025-02-26 | $1.48 | $1.48 | 18,500 | — | — |
| 2025-02-25 | $1.54 | $1.54 | 59,400 | — | — |
| 2025-02-24 | $1.55 | $1.55 | 18,100 | — | — |
| 2025-02-21 | $1.56 | $1.56 | 132,100 | — | — |
| 2025-02-20 | $1.28 | $1.28 | 20,800 | — | — |
| 2025-02-19 | $1.20 | $1.20 | 109,400 | — | — |
| 2025-02-18 | $1.25 | $1.25 | 56,600 | — | — |
| 2025-02-14 | $1.43 | $1.43 | 14,600 | — | — |
| 2025-02-13 | $1.41 | $1.41 | 17,900 | — | — |
| 2025-02-12 | $1.43 | $1.43 | 13,700 | — | — |
| 2025-02-11 | $1.46 | $1.46 | 11,400 | — | — |
| 2025-02-10 | $1.51 | $1.51 | 15,100 | — | — |
| 2025-02-07 | $1.47 | $1.47 | 8,300 | — | — |
| 2025-02-06 | $1.45 | $1.45 | 17,600 | — | — |
| 2025-02-05 | $1.51 | $1.51 | 82,700 | — | — |
| 2025-02-04 | $1.57 | $1.57 | 67,900 | — | — |
| 2025-02-03 | $1.55 | $1.55 | 49,200 | — | — |
| 2025-01-31 | $1.57 | $1.57 | 11,900 | — | — |
| 2025-01-30 | $1.58 | $1.58 | 18,000 | — | — |
| 2025-01-29 | $1.60 | $1.60 | 35,300 | — | — |
| 2025-01-28 | $1.54 | $1.54 | 45,700 | — | — |
| 2025-01-27 | $1.35 | $1.35 | 35,100 | — | — |
| 2025-01-24 | $1.50 | $1.50 | 11,100 | — | — |
| 2025-01-23 | $1.46 | $1.46 | 4,600 | — | — |
| 2025-01-22 | $1.49 | $1.49 | 6,500 | — | — |
| 2025-01-21 | $1.50 | $1.50 | 7,500 | — | — |
| 2025-01-17 | $1.51 | $1.51 | 19,300 | — | — |
| 2025-01-16 | $1.48 | $1.48 | 13,100 | — | — |
| 2025-01-15 | $1.47 | $1.47 | 10,000 | — | — |
| 2025-01-14 | $1.51 | $1.51 | 18,800 | — | — |
| 2025-01-13 | $1.48 | $1.48 | 24,900 | — | — |
| 2025-01-10 | $1.54 | $1.54 | 21,300 | — | — |
| 2025-01-08 | $1.53 | $1.53 | 24,200 | — | — |
| 2025-01-07 | $1.50 | $1.50 | 54,400 | — | — |
| 2025-01-06 | $1.60 | $1.60 | 36,500 | — | — |
| 2025-01-03 | $1.63 | $1.63 | 38,300 | — | — |
| 2025-01-02 | $1.60 | $1.60 | 30,000 | — | — |