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
- 2007-02-08 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 | 887,100 | — | — |
| 2025-12-30 | $0.80 | $0.80 | 1,001,400 | — | — |
| 2025-12-29 | $0.81 | $0.81 | 1,405,000 | — | — |
| 2025-12-26 | $0.83 | $0.83 | 631,300 | — | — |
| 2025-12-24 | $0.86 | $0.86 | 437,100 | — | — |
| 2025-12-23 | $0.86 | $0.86 | 2,425,800 | — | — |
| 2025-12-22 | $0.89 | $0.89 | 1,124,600 | — | — |
| 2025-12-19 | $0.91 | $0.91 | 1,371,700 | — | — |
| 2025-12-18 | $0.89 | $0.89 | 1,807,100 | — | — |
| 2025-12-17 | $0.94 | $0.94 | 1,623,600 | — | — |
| 2025-12-16 | $1.02 | $1.02 | 638,900 | — | — |
| 2025-12-15 | $1.05 | $1.05 | 1,197,700 | — | — |
| 2025-12-12 | $1.06 | $1.06 | 852,600 | — | — |
| 2025-12-11 | $1.10 | $1.10 | 1,495,200 | — | — |
| 2025-12-10 | $1.08 | $1.08 | 1,953,000 | — | — |
| 2025-12-09 | $0.99 | $0.99 | 1,700,000 | — | — |
| 2025-12-08 | $0.99 | $0.99 | 900,200 | — | — |
| 2025-12-05 | $0.99 | $0.99 | 2,134,500 | — | — |
| 2025-12-04 | $1.02 | $1.02 | 816,600 | — | — |
| 2025-12-03 | $1.03 | $1.03 | 1,877,300 | — | — |
| 2025-12-02 | $1.03 | $1.03 | 468,100 | — | — |
| 2025-12-01 | $1.02 | $1.02 | 920,500 | — | — |
| 2025-11-28 | $1.08 | $1.08 | 686,200 | — | — |
| 2025-11-26 | $1.04 | $1.04 | 681,000 | — | — |
| 2025-11-25 | $1.01 | $1.01 | 716,700 | — | — |
| 2025-11-24 | $1.01 | $1.01 | 564,500 | — | — |
| 2025-11-21 | $1.05 | $1.05 | 1,542,300 | — | — |
| 2025-11-20 | $0.95 | $0.95 | 917,000 | — | — |
| 2025-11-19 | $0.92 | $0.92 | 1,543,900 | — | — |
| 2025-11-18 | $0.97 | $0.97 | 2,987,600 | — | — |
| 2025-11-17 | $1.00 | $1.00 | 1,121,900 | — | — |
| 2025-11-14 | $1.04 | $1.04 | 1,317,400 | — | — |
| 2025-11-13 | $1.11 | $1.11 | 922,000 | — | — |
| 2025-11-12 | $1.18 | $1.18 | 680,300 | — | — |
| 2025-11-11 | $1.17 | $1.17 | 931,500 | — | — |
| 2025-11-10 | $1.17 | $1.17 | 1,062,900 | — | — |
| 2025-11-07 | $1.17 | $1.17 | 1,426,100 | — | — |
| 2025-11-06 | $1.22 | $1.22 | 3,325,100 | — | — |
| 2025-11-05 | $1.45 | $1.45 | 763,900 | — | — |
| 2025-11-04 | $1.38 | $1.38 | 523,500 | — | — |
| 2025-11-03 | $1.40 | $1.40 | 555,100 | — | — |
| 2025-10-31 | $1.41 | $1.41 | 970,700 | — | — |
| 2025-10-30 | $1.38 | $1.38 | 631,400 | — | — |
| 2025-10-29 | $1.44 | $1.44 | 733,800 | — | — |
| 2025-10-28 | $1.48 | $1.48 | 1,023,700 | — | — |
| 2025-10-27 | $1.55 | $1.55 | 714,300 | — | — |
| 2025-10-24 | $1.57 | $1.57 | 816,900 | — | — |
| 2025-10-23 | $1.59 | $1.59 | 462,900 | — | — |
| 2025-10-22 | $1.61 | $1.61 | 1,240,900 | — | — |
| 2025-10-21 | $1.61 | $1.61 | 1,493,300 | — | — |
| 2025-10-20 | $1.69 | $1.69 | 1,025,500 | — | — |
| 2025-10-17 | $1.69 | $1.69 | 847,500 | — | — |
| 2025-10-16 | $1.76 | $1.76 | 513,000 | — | — |
| 2025-10-15 | $1.81 | $1.81 | 1,176,200 | — | — |
| 2025-10-14 | $1.70 | $1.70 | 695,800 | — | — |
| 2025-10-13 | $1.76 | $1.76 | 996,500 | — | — |
| 2025-10-10 | $1.77 | $1.77 | 3,302,800 | — | — |
| 2025-10-09 | $1.85 | $1.85 | 2,099,900 | — | — |
| 2025-10-08 | $1.68 | $1.68 | 857,700 | — | — |
| 2025-10-07 | $1.57 | $1.57 | 1,486,200 | — | — |
| 2025-10-06 | $1.71 | $1.71 | 838,700 | — | — |
| 2025-10-03 | $1.69 | $1.69 | 466,400 | — | — |
| 2025-10-02 | $1.65 | $1.65 | 542,400 | — | — |
| 2025-10-01 | $1.65 | $1.65 | 374,100 | — | — |
| 2025-09-30 | $1.67 | $1.67 | 393,800 | — | — |
| 2025-09-29 | $1.63 | $1.63 | 301,200 | — | — |
| 2025-09-26 | $1.67 | $1.67 | 693,900 | — | — |
| 2025-09-25 | $1.67 | $1.67 | 776,800 | — | — |
| 2025-09-24 | $1.77 | $1.77 | 502,200 | — | — |
| 2025-09-23 | $1.72 | $1.72 | 798,800 | — | — |
| 2025-09-22 | $1.79 | $1.79 | 1,250,400 | — | — |
| 2025-09-19 | $1.67 | $1.67 | 1,169,400 | — | — |
| 2025-09-18 | $1.74 | $1.74 | 882,700 | — | — |
| 2025-09-17 | $1.59 | $1.59 | 536,500 | — | — |
| 2025-09-16 | $1.61 | $1.61 | 816,400 | — | — |
| 2025-09-15 | $1.61 | $1.61 | 921,200 | — | — |
| 2025-09-12 | $1.57 | $1.57 | 1,542,300 | — | — |
| 2025-09-11 | $1.59 | $1.59 | 453,700 | — | — |
| 2025-09-10 | $1.55 | $1.55 | 711,200 | — | — |
| 2025-09-09 | $1.60 | $1.60 | 736,100 | — | — |
| 2025-09-08 | $1.55 | $1.55 | 849,700 | — | — |
| 2025-09-05 | $1.51 | $1.51 | 787,500 | — | — |
| 2025-09-04 | $1.51 | $1.51 | 474,400 | — | — |
| 2025-09-03 | $1.46 | $1.46 | 407,700 | — | — |
| 2025-09-02 | $1.49 | $1.49 | 467,500 | — | — |
| 2025-08-29 | $1.52 | $1.52 | 556,200 | — | — |
| 2025-08-28 | $1.56 | $1.56 | 568,900 | — | — |
| 2025-08-27 | $1.57 | $1.57 | 633,600 | — | — |
| 2025-08-26 | $1.55 | $1.55 | 549,300 | — | — |
| 2025-08-25 | $1.55 | $1.55 | 539,200 | — | — |
| 2025-08-22 | $1.59 | $1.59 | 629,100 | — | — |
| 2025-08-21 | $1.56 | $1.56 | 495,600 | — | — |
| 2025-08-20 | $1.51 | $1.51 | 1,095,600 | — | — |
| 2025-08-19 | $1.51 | $1.51 | 1,049,700 | — | — |
| 2025-08-18 | $1.62 | $1.62 | 1,982,900 | — | — |
| 2025-08-15 | $1.40 | $1.40 | 1,214,600 | — | — |
| 2025-08-14 | $1.46 | $1.46 | 1,829,500 | — | — |
| 2025-08-13 | $1.49 | $1.49 | 1,279,600 | — | — |
| 2025-08-12 | $1.48 | $1.48 | 848,000 | — | — |
| 2025-08-11 | $1.36 | $1.36 | 678,300 | — | — |
| 2025-08-08 | $1.39 | $1.39 | 699,900 | — | — |
| 2025-08-07 | $1.32 | $1.32 | 834,000 | — | — |
| 2025-08-06 | $1.31 | $1.31 | 350,100 | — | — |
| 2025-08-05 | $1.30 | $1.30 | 398,000 | — | — |
| 2025-08-04 | $1.29 | $1.29 | 654,500 | — | — |
| 2025-08-01 | $1.28 | $1.28 | 645,000 | — | — |
| 2025-07-31 | $1.31 | $1.31 | 788,800 | — | — |
| 2025-07-30 | $1.34 | $1.34 | 482,700 | — | — |
| 2025-07-29 | $1.37 | $1.37 | 597,000 | — | — |
| 2025-07-28 | $1.39 | $1.39 | 544,400 | — | — |
| 2025-07-25 | $1.36 | $1.36 | 510,600 | — | — |
| 2025-07-24 | $1.37 | $1.37 | 802,900 | — | — |
| 2025-07-23 | $1.41 | $1.41 | 861,400 | — | — |
| 2025-07-22 | $1.36 | $1.36 | 697,700 | — | — |
| 2025-07-21 | $1.34 | $1.34 | 691,200 | — | — |
| 2025-07-18 | $1.34 | $1.34 | 953,500 | — | — |
| 2025-07-17 | $1.36 | $1.36 | 729,600 | — | — |
| 2025-07-16 | $1.35 | $1.35 | 846,600 | — | — |
| 2025-07-15 | $1.33 | $1.33 | 627,100 | — | — |
| 2025-07-14 | $1.36 | $1.36 | 501,100 | — | — |
| 2025-07-11 | $1.36 | $1.36 | 431,000 | — | — |
| 2025-07-10 | $1.41 | $1.41 | 608,300 | — | — |
| 2025-07-09 | $1.42 | $1.42 | 517,900 | — | — |
| 2025-07-08 | $1.38 | $1.38 | 655,500 | — | — |
| 2025-07-07 | $1.34 | $1.34 | 765,600 | — | — |
| 2025-07-03 | $1.42 | $1.42 | 486,900 | — | — |
| 2025-07-02 | $1.39 | $1.39 | 974,000 | — | — |
| 2025-07-01 | $1.36 | $1.36 | 835,700 | — | — |
| 2025-06-30 | $1.37 | $1.37 | 806,500 | — | — |
| 2025-06-27 | $1.38 | $1.38 | 2,194,400 | — | — |
| 2025-06-26 | $1.32 | $1.32 | 1,050,000 | — | — |
| 2025-06-25 | $1.34 | $1.34 | 1,510,100 | — | — |
| 2025-06-24 | $1.31 | $1.31 | 909,300 | — | — |
| 2025-06-23 | $1.25 | $1.25 | 367,600 | — | — |
| 2025-06-20 | $1.22 | $1.22 | 610,800 | — | — |
| 2025-06-18 | $1.23 | $1.23 | 765,000 | — | — |
| 2025-06-17 | $1.23 | $1.23 | 1,024,600 | — | — |
| 2025-06-16 | $1.23 | $1.23 | 493,900 | — | — |
| 2025-06-13 | $1.22 | $1.22 | 808,600 | — | — |
| 2025-06-12 | $1.25 | $1.25 | 1,040,400 | — | — |
| 2025-06-11 | $1.25 | $1.25 | 921,100 | — | — |
| 2025-06-10 | $1.28 | $1.28 | 1,159,900 | — | — |
| 2025-06-09 | $1.28 | $1.28 | 1,367,100 | — | — |
| 2025-06-06 | $1.29 | $1.29 | 7,530,200 | — | — |
| 2025-06-05 | $1.52 | $1.52 | 445,400 | — | — |
| 2025-06-04 | $1.59 | $1.59 | 801,100 | — | — |
| 2025-06-03 | $1.57 | $1.57 | 770,100 | — | — |
| 2025-06-02 | $1.55 | $1.55 | 959,000 | — | — |
| 2025-05-30 | $1.53 | $1.53 | 543,400 | — | — |
| 2025-05-29 | $1.58 | $1.58 | 567,000 | — | — |
| 2025-05-28 | $1.59 | $1.59 | 470,500 | — | — |
| 2025-05-27 | $1.64 | $1.64 | 606,000 | — | — |
| 2025-05-23 | $1.57 | $1.57 | 519,900 | — | — |
| 2025-05-22 | $1.58 | $1.58 | 375,300 | — | — |
| 2025-05-21 | $1.62 | $1.62 | 681,500 | — | — |
| 2025-05-20 | $1.74 | $1.74 | 800,400 | — | — |
| 2025-05-19 | $1.62 | $1.62 | 625,400 | — | — |
| 2025-05-16 | $1.62 | $1.62 | 456,100 | — | — |
| 2025-05-15 | $1.59 | $1.59 | 312,500 | — | — |
| 2025-05-14 | $1.59 | $1.59 | 1,325,800 | — | — |
| 2025-05-13 | $1.66 | $1.66 | 612,100 | — | — |
| 2025-05-12 | $1.66 | $1.66 | 1,158,700 | — | — |
| 2025-05-09 | $1.51 | $1.51 | 572,100 | — | — |
| 2025-05-08 | $1.49 | $1.49 | 823,600 | — | — |
| 2025-05-07 | $1.36 | $1.36 | 754,400 | — | — |
| 2025-05-06 | $1.30 | $1.30 | 1,069,600 | — | — |
| 2025-05-05 | $1.31 | $1.31 | 957,200 | — | — |
| 2025-05-02 | $1.37 | $1.37 | 704,100 | — | — |
| 2025-05-01 | $1.35 | $1.35 | 2,353,500 | — | — |
| 2025-04-30 | $1.55 | $1.55 | 874,700 | — | — |
| 2025-04-29 | $1.62 | $1.62 | 405,200 | — | — |
| 2025-04-28 | $1.61 | $1.61 | 361,300 | — | — |
| 2025-04-25 | $1.58 | $1.58 | 494,900 | — | — |
| 2025-04-24 | $1.54 | $1.54 | 382,500 | — | — |
| 2025-04-23 | $1.53 | $1.53 | 424,400 | — | — |
| 2025-04-22 | $1.52 | $1.52 | 333,000 | — | — |
| 2025-04-21 | $1.45 | $1.45 | 400,000 | — | — |
| 2025-04-17 | $1.48 | $1.48 | 549,900 | — | — |
| 2025-04-16 | $1.46 | $1.46 | 593,500 | — | — |
| 2025-04-15 | $1.50 | $1.50 | 639,500 | — | — |
| 2025-04-14 | $1.51 | $1.51 | 678,100 | — | — |
| 2025-04-11 | $1.46 | $1.46 | 473,300 | — | — |
| 2025-04-10 | $1.48 | $1.48 | 525,000 | — | — |
| 2025-04-09 | $1.59 | $1.59 | 649,200 | — | — |
| 2025-04-08 | $1.53 | $1.53 | 774,300 | — | — |
| 2025-04-07 | $1.57 | $1.57 | 1,006,700 | — | — |
| 2025-04-04 | $1.57 | $1.57 | 999,600 | — | — |
| 2025-04-03 | $1.69 | $1.69 | 1,232,100 | — | — |
| 2025-04-02 | $1.82 | $1.82 | 715,500 | — | — |
| 2025-04-01 | $1.78 | $1.78 | 670,700 | — | — |
| 2025-03-31 | $1.79 | $1.79 | 366,000 | — | — |
| 2025-03-28 | $1.82 | $1.82 | 366,100 | — | — |
| 2025-03-27 | $1.89 | $1.89 | 375,300 | — | — |
| 2025-03-26 | $1.87 | $1.87 | 280,200 | — | — |
| 2025-03-25 | $1.90 | $1.90 | 247,500 | — | — |
| 2025-03-24 | $1.90 | $1.90 | 303,600 | — | — |
| 2025-03-21 | $1.86 | $1.86 | 708,700 | — | — |
| 2025-03-20 | $1.85 | $1.85 | 317,800 | — | — |
| 2025-03-19 | $1.87 | $1.87 | 259,900 | — | — |
| 2025-03-18 | $1.82 | $1.82 | 291,700 | — | — |
| 2025-03-17 | $1.87 | $1.87 | 222,600 | — | — |
| 2025-03-14 | $1.83 | $1.83 | 437,600 | — | — |
| 2025-03-13 | $1.74 | $1.74 | 354,300 | — | — |
| 2025-03-12 | $1.82 | $1.82 | 261,000 | — | — |
| 2025-03-11 | $1.82 | $1.82 | 358,700 | — | — |
| 2025-03-10 | $1.79 | $1.79 | 607,300 | — | — |
| 2025-03-07 | $1.86 | $1.86 | 499,300 | — | — |
| 2025-03-06 | $1.83 | $1.83 | 494,000 | — | — |
| 2025-03-05 | $1.91 | $1.91 | 439,100 | — | — |
| 2025-03-04 | $1.85 | $1.85 | 829,700 | — | — |
| 2025-03-03 | $1.92 | $1.92 | 739,300 | — | — |
| 2025-02-28 | $2.01 | $2.01 | 683,400 | — | — |
| 2025-02-27 | $2.00 | $2.00 | 547,800 | — | — |
| 2025-02-26 | $2.05 | $2.05 | 524,500 | — | — |
| 2025-02-25 | $2.02 | $2.02 | 574,200 | — | — |
| 2025-02-24 | $2.06 | $2.06 | 842,100 | — | — |
| 2025-02-21 | $2.11 | $2.11 | 765,100 | — | — |
| 2025-02-20 | $2.16 | $2.16 | 1,068,100 | — | — |
| 2025-02-19 | $2.25 | $2.25 | 801,500 | — | — |
| 2025-02-18 | $2.23 | $2.23 | 619,200 | — | — |
| 2025-02-14 | $2.23 | $2.23 | 547,900 | — | — |
| 2025-02-13 | $2.28 | $2.28 | 766,200 | — | — |
| 2025-02-12 | $2.23 | $2.23 | 1,006,900 | — | — |
| 2025-02-11 | $2.29 | $2.29 | 1,215,900 | — | — |
| 2025-02-10 | $2.45 | $2.45 | 913,300 | — | — |
| 2025-02-07 | $2.43 | $2.43 | 1,112,600 | — | — |
| 2025-02-06 | $2.69 | $2.69 | 2,995,400 | — | — |
| 2025-02-05 | $2.49 | $2.49 | 1,593,100 | — | — |
| 2025-02-04 | $2.33 | $2.33 | 736,800 | — | — |
| 2025-02-03 | $2.19 | $2.19 | 527,500 | — | — |
| 2025-01-31 | $2.23 | $2.23 | 509,100 | — | — |
| 2025-01-30 | $2.32 | $2.32 | 557,600 | — | — |
| 2025-01-29 | $2.22 | $2.22 | 313,000 | — | — |
| 2025-01-28 | $2.26 | $2.26 | 354,000 | — | — |
| 2025-01-27 | $2.22 | $2.22 | 409,000 | — | — |
| 2025-01-24 | $2.28 | $2.28 | 839,200 | — | — |
| 2025-01-23 | $2.29 | $2.29 | 528,300 | — | — |
| 2025-01-22 | $2.28 | $2.28 | 551,500 | — | — |
| 2025-01-21 | $2.24 | $2.24 | 882,900 | — | — |
| 2025-01-17 | $2.24 | $2.24 | 379,600 | — | — |
| 2025-01-16 | $2.30 | $2.30 | 417,500 | — | — |
| 2025-01-15 | $2.30 | $2.30 | 1,247,800 | — | — |
| 2025-01-14 | $2.20 | $2.20 | 622,400 | — | — |
| 2025-01-13 | $2.24 | $2.24 | 1,348,900 | — | — |
| 2025-01-10 | $2.14 | $2.14 | 560,800 | — | — |
| 2025-01-08 | $2.13 | $2.13 | 413,700 | — | — |
| 2025-01-07 | $2.19 | $2.19 | 688,100 | — | — |
| 2025-01-06 | $2.19 | $2.19 | 1,062,100 | — | — |
| 2025-01-03 | $2.07 | $2.07 | 352,400 | — | — |
| 2025-01-02 | $1.95 | $1.95 | 560,900 | — | — |