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
- 2012-12-27 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 | $1.36 | $1.36 | 245,600 | — | — |
| 2025-12-30 | $1.41 | $1.41 | 196,600 | — | — |
| 2025-12-29 | $1.42 | $1.42 | 173,000 | — | — |
| 2025-12-26 | $1.52 | $1.52 | 136,300 | — | — |
| 2025-12-24 | $1.59 | $1.59 | 53,900 | — | — |
| 2025-12-23 | $1.58 | $1.58 | 119,100 | — | — |
| 2025-12-22 | $1.60 | $1.60 | 195,400 | — | — |
| 2025-12-19 | $1.69 | $1.69 | 220,800 | — | — |
| 2025-12-18 | $1.59 | $1.59 | 167,400 | — | — |
| 2025-12-17 | $1.66 | $1.66 | 301,200 | — | — |
| 2025-12-16 | $1.52 | $1.52 | 143,800 | — | — |
| 2025-12-15 | $1.59 | $1.59 | 312,100 | — | — |
| 2025-12-12 | $1.51 | $1.51 | 433,200 | — | — |
| 2025-12-11 | $1.45 | $1.45 | 88,400 | — | — |
| 2025-12-10 | $1.42 | $1.42 | 155,900 | — | — |
| 2025-12-09 | $1.43 | $1.43 | 259,500 | — | — |
| 2025-12-08 | $1.40 | $1.40 | 141,800 | — | — |
| 2025-12-05 | $1.43 | $1.43 | 86,000 | — | — |
| 2025-12-04 | $1.45 | $1.45 | 82,200 | — | — |
| 2025-12-03 | $1.45 | $1.45 | 151,000 | — | — |
| 2025-12-02 | $1.38 | $1.38 | 112,600 | — | — |
| 2025-12-01 | $1.37 | $1.37 | 385,800 | — | — |
| 2025-11-28 | $1.38 | $1.38 | 58,000 | — | — |
| 2025-11-26 | $1.45 | $1.45 | 94,400 | — | — |
| 2025-11-25 | $1.40 | $1.40 | 53,500 | — | — |
| 2025-11-24 | $1.37 | $1.37 | 101,100 | — | — |
| 2025-11-21 | $1.33 | $1.33 | 118,500 | — | — |
| 2025-11-20 | $1.29 | $1.29 | 168,300 | — | — |
| 2025-11-19 | $1.36 | $1.36 | 123,200 | — | — |
| 2025-11-18 | $1.43 | $1.43 | 193,600 | — | — |
| 2025-11-17 | $1.45 | $1.45 | 1,620,600 | — | — |
| 2025-11-14 | $1.27 | $1.27 | 63,000 | — | — |
| 2025-11-13 | $1.25 | $1.25 | 102,200 | — | — |
| 2025-11-12 | $1.30 | $1.30 | 71,300 | — | — |
| 2025-11-11 | $1.31 | $1.31 | 136,000 | — | — |
| 2025-11-10 | $1.33 | $1.33 | 87,600 | — | — |
| 2025-11-07 | $1.26 | $1.26 | 286,600 | — | — |
| 2025-11-06 | $1.32 | $1.32 | 145,300 | — | — |
| 2025-11-05 | $1.34 | $1.34 | 90,700 | — | — |
| 2025-11-04 | $1.35 | $1.35 | 273,000 | — | — |
| 2025-11-03 | $1.38 | $1.38 | 305,800 | — | — |
| 2025-10-31 | $1.43 | $1.43 | 97,100 | — | — |
| 2025-10-30 | $1.42 | $1.42 | 125,500 | — | — |
| 2025-10-29 | $1.46 | $1.46 | 221,900 | — | — |
| 2025-10-28 | $1.48 | $1.48 | 193,700 | — | — |
| 2025-10-27 | $1.53 | $1.53 | 584,400 | — | — |
| 2025-10-24 | $1.67 | $1.67 | 1,888,000 | — | — |
| 2025-10-23 | $1.43 | $1.43 | 168,900 | — | — |
| 2025-10-22 | $1.44 | $1.44 | 281,000 | — | — |
| 2025-10-21 | $1.51 | $1.51 | 71,700 | — | — |
| 2025-10-20 | $1.52 | $1.52 | 142,700 | — | — |
| 2025-10-17 | $1.46 | $1.46 | 142,000 | — | — |
| 2025-10-16 | $1.46 | $1.46 | 219,900 | — | — |
| 2025-10-15 | $1.55 | $1.55 | 267,400 | — | — |
| 2025-10-14 | $1.56 | $1.56 | 191,900 | — | — |
| 2025-10-13 | $1.61 | $1.61 | 428,400 | — | — |
| 2025-10-10 | $1.49 | $1.49 | 136,500 | — | — |
| 2025-10-09 | $1.50 | $1.50 | 241,700 | — | — |
| 2025-10-08 | $1.54 | $1.54 | 125,200 | — | — |
| 2025-10-07 | $1.58 | $1.58 | 71,600 | — | — |
| 2025-10-06 | $1.56 | $1.56 | 147,900 | — | — |
| 2025-10-03 | $1.58 | $1.58 | 334,900 | — | — |
| 2025-10-02 | $1.60 | $1.60 | 113,600 | — | — |
| 2025-10-01 | $1.60 | $1.60 | 82,900 | — | — |
| 2025-09-30 | $1.60 | $1.60 | 56,000 | — | — |
| 2025-09-29 | $1.62 | $1.62 | 110,300 | — | — |
| 2025-09-26 | $1.61 | $1.61 | 100,600 | — | — |
| 2025-09-25 | $1.59 | $1.59 | 148,300 | — | — |
| 2025-09-24 | $1.62 | $1.62 | 72,800 | — | — |
| 2025-09-23 | $1.62 | $1.62 | 142,100 | — | — |
| 2025-09-22 | $1.63 | $1.63 | 141,500 | — | — |
| 2025-09-19 | $1.59 | $1.59 | 133,800 | — | — |
| 2025-09-18 | $1.65 | $1.65 | 74,400 | — | — |
| 2025-09-17 | $1.61 | $1.61 | 79,000 | — | — |
| 2025-09-16 | $1.66 | $1.66 | 77,100 | — | — |
| 2025-09-15 | $1.62 | $1.62 | 55,400 | — | — |
| 2025-09-12 | $1.63 | $1.63 | 102,800 | — | — |
| 2025-09-11 | $1.68 | $1.68 | 86,600 | — | — |
| 2025-09-10 | $1.61 | $1.61 | 144,000 | — | — |
| 2025-09-09 | $1.60 | $1.60 | 131,100 | — | — |
| 2025-09-08 | $1.60 | $1.60 | 124,800 | — | — |
| 2025-09-05 | $1.58 | $1.58 | 391,600 | — | — |
| 2025-09-04 | $1.69 | $1.69 | 107,200 | — | — |
| 2025-09-03 | $1.71 | $1.71 | 59,100 | — | — |
| 2025-09-02 | $1.73 | $1.73 | 161,600 | — | — |
| 2025-08-29 | $1.78 | $1.78 | 144,400 | — | — |
| 2025-08-28 | $1.74 | $1.74 | 141,500 | — | — |
| 2025-08-27 | $1.76 | $1.76 | 156,600 | — | — |
| 2025-08-26 | $1.78 | $1.78 | 122,500 | — | — |
| 2025-08-25 | $1.79 | $1.79 | 135,100 | — | — |
| 2025-08-22 | $1.74 | $1.74 | 123,000 | — | — |
| 2025-08-21 | $1.71 | $1.71 | 109,800 | — | — |
| 2025-08-20 | $1.64 | $1.64 | 52,700 | — | — |
| 2025-08-19 | $1.65 | $1.65 | 97,000 | — | — |
| 2025-08-18 | $1.71 | $1.71 | 191,300 | — | — |
| 2025-08-15 | $1.69 | $1.69 | 103,700 | — | — |
| 2025-08-14 | $1.65 | $1.65 | 98,100 | — | — |
| 2025-08-13 | $1.60 | $1.60 | 258,200 | — | — |
| 2025-08-12 | $1.51 | $1.51 | 301,800 | — | — |
| 2025-08-11 | $1.47 | $1.47 | 431,500 | — | — |
| 2025-08-08 | $1.54 | $1.54 | 99,200 | — | — |
| 2025-08-07 | $1.56 | $1.56 | 65,500 | — | — |
| 2025-08-06 | $1.60 | $1.60 | 73,600 | — | — |
| 2025-08-05 | $1.62 | $1.62 | 82,800 | — | — |
| 2025-08-04 | $1.66 | $1.66 | 90,800 | — | — |
| 2025-08-01 | $1.61 | $1.61 | 151,200 | — | — |
| 2025-07-31 | $1.63 | $1.63 | 605,300 | — | — |
| 2025-07-30 | $1.57 | $1.57 | 206,000 | — | — |
| 2025-07-29 | $1.61 | $1.61 | 193,000 | — | — |
| 2025-07-28 | $1.72 | $1.72 | 189,300 | — | — |
| 2025-07-25 | $1.79 | $1.79 | 147,200 | — | — |
| 2025-07-24 | $1.82 | $1.82 | 180,600 | — | — |
| 2025-07-23 | $1.87 | $1.87 | 282,800 | — | — |
| 2025-07-22 | $1.82 | $1.82 | 380,600 | — | — |
| 2025-07-21 | $1.69 | $1.69 | 334,400 | — | — |
| 2025-07-18 | $1.71 | $1.71 | 242,500 | — | — |
| 2025-07-17 | $1.62 | $1.62 | 340,900 | — | — |
| 2025-07-16 | $1.59 | $1.59 | 165,900 | — | — |
| 2025-07-15 | $1.49 | $1.49 | 201,300 | — | — |
| 2025-07-14 | $1.57 | $1.57 | 121,400 | — | — |
| 2025-07-11 | $1.52 | $1.52 | 203,700 | — | — |
| 2025-07-10 | $1.55 | $1.55 | 263,300 | — | — |
| 2025-07-09 | $1.58 | $1.58 | 267,200 | — | — |
| 2025-07-08 | $1.43 | $1.43 | 203,700 | — | — |
| 2025-07-07 | $1.42 | $1.42 | 184,600 | — | — |
| 2025-07-03 | $1.44 | $1.44 | 118,700 | — | — |
| 2025-07-02 | $1.43 | $1.43 | 409,700 | — | — |
| 2025-07-01 | $1.35 | $1.35 | 476,400 | — | — |
| 2025-06-30 | $1.40 | $1.40 | 370,200 | — | — |
| 2025-06-27 | $1.42 | $1.42 | 4,277,000 | — | — |
| 2025-06-26 | $1.62 | $1.62 | 404,000 | — | — |
| 2025-06-25 | $1.65 | $1.65 | 164,300 | — | — |
| 2025-06-24 | $1.70 | $1.70 | 369,400 | — | — |
| 2025-06-23 | $1.52 | $1.52 | 484,700 | — | — |
| 2025-06-20 | $1.50 | $1.50 | 255,100 | — | — |
| 2025-06-18 | $1.46 | $1.46 | 171,700 | — | — |
| 2025-06-17 | $1.43 | $1.43 | 242,200 | — | — |
| 2025-06-16 | $1.53 | $1.53 | 225,300 | — | — |
| 2025-06-13 | $1.49 | $1.49 | 489,200 | — | — |
| 2025-06-12 | $1.59 | $1.59 | 271,500 | — | — |
| 2025-06-11 | $1.66 | $1.66 | 256,800 | — | — |
| 2025-06-10 | $1.77 | $1.77 | 537,200 | — | — |
| 2025-06-09 | $1.94 | $1.94 | 316,400 | — | — |
| 2025-06-06 | $1.83 | $1.83 | 336,400 | — | — |
| 2025-06-05 | $1.69 | $1.69 | 191,700 | — | — |
| 2025-06-04 | $1.71 | $1.71 | 141,200 | — | — |
| 2025-06-03 | $1.68 | $1.68 | 198,700 | — | — |
| 2025-06-02 | $1.62 | $1.62 | 255,600 | — | — |
| 2025-05-30 | $1.54 | $1.54 | 75,400 | — | — |
| 2025-05-29 | $1.58 | $1.58 | 148,200 | — | — |
| 2025-05-28 | $1.60 | $1.60 | 204,400 | — | — |
| 2025-05-27 | $1.65 | $1.65 | 181,400 | — | — |
| 2025-05-23 | $1.64 | $1.64 | 141,800 | — | — |
| 2025-05-22 | $1.70 | $1.70 | 291,700 | — | — |
| 2025-05-21 | $1.71 | $1.71 | 363,000 | — | — |
| 2025-05-20 | $1.83 | $1.83 | 275,000 | — | — |
| 2025-05-19 | $1.79 | $1.79 | 334,900 | — | — |
| 2025-05-16 | $1.67 | $1.67 | 376,900 | — | — |
| 2025-05-15 | $1.53 | $1.53 | 183,200 | — | — |
| 2025-05-14 | $1.46 | $1.46 | 160,900 | — | — |
| 2025-05-13 | $1.52 | $1.52 | 191,800 | — | — |
| 2025-05-12 | $1.55 | $1.55 | 222,700 | — | — |
| 2025-05-09 | $1.48 | $1.48 | 176,800 | — | — |
| 2025-05-08 | $1.43 | $1.43 | 148,900 | — | — |
| 2025-05-07 | $1.40 | $1.40 | 179,300 | — | — |
| 2025-05-06 | $1.38 | $1.38 | 315,600 | — | — |
| 2025-05-05 | $1.50 | $1.50 | 247,100 | — | — |
| 2025-05-02 | $1.55 | $1.55 | 376,200 | — | — |
| 2025-05-01 | $1.49 | $1.49 | 318,000 | — | — |
| 2025-04-30 | $1.52 | $1.52 | 529,000 | — | — |
| 2025-04-29 | $1.43 | $1.43 | 819,100 | — | — |
| 2025-04-28 | $1.30 | $1.30 | 552,400 | — | — |
| 2025-04-25 | $1.31 | $1.31 | 324,500 | — | — |
| 2025-04-24 | $1.27 | $1.27 | 342,900 | — | — |
| 2025-04-23 | $1.30 | $1.30 | 322,500 | — | — |
| 2025-04-22 | $1.38 | $1.38 | 580,000 | — | — |
| 2025-04-21 | $1.20 | $1.20 | 259,800 | — | — |
| 2025-04-17 | $1.21 | $1.21 | 323,400 | — | — |
| 2025-04-16 | $1.25 | $1.25 | 188,000 | — | — |
| 2025-04-15 | $1.26 | $1.26 | 393,600 | — | — |
| 2025-04-14 | $1.32 | $1.32 | 357,800 | — | — |
| 2025-04-11 | $1.30 | $1.30 | 259,700 | — | — |
| 2025-04-10 | $1.15 | $1.15 | 326,800 | — | — |
| 2025-04-09 | $1.26 | $1.26 | 582,400 | — | — |
| 2025-04-08 | $1.21 | $1.21 | 249,800 | — | — |
| 2025-04-07 | $1.22 | $1.22 | 598,100 | — | — |
| 2025-04-04 | $1.29 | $1.29 | 308,400 | — | — |
| 2025-04-03 | $1.39 | $1.39 | 298,600 | — | — |
| 2025-04-02 | $1.52 | $1.52 | 357,200 | — | — |
| 2025-04-01 | $1.49 | $1.49 | 700,600 | — | — |
| 2025-03-31 | $1.61 | $1.61 | 481,400 | — | — |
| 2025-03-28 | $1.81 | $1.81 | 957,500 | — | — |
| 2025-03-27 | $1.89 | $1.89 | 1,533,500 | — | — |
| 2025-03-26 | $1.87 | $1.87 | 14,574,300 | — | — |
| 2025-03-25 | $1.58 | $1.58 | 4,698,300 | — | — |
| 2025-03-24 | $1.49 | $1.49 | 576,900 | — | — |
| 2025-03-21 | $1.55 | $1.55 | 617,900 | — | — |
| 2025-03-20 | $1.41 | $1.41 | 1,716,000 | — | — |
| 2025-03-19 | $1.21 | $1.21 | 211,500 | — | — |
| 2025-03-18 | $1.19 | $1.19 | 228,800 | — | — |
| 2025-03-17 | $1.30 | $1.30 | 187,600 | — | — |
| 2025-03-14 | $1.23 | $1.23 | 124,900 | — | — |
| 2025-03-13 | $1.20 | $1.20 | 243,900 | — | — |
| 2025-03-12 | $1.15 | $1.15 | 116,000 | — | — |
| 2025-03-11 | $1.15 | $1.15 | 128,300 | — | — |
| 2025-03-10 | $1.12 | $1.12 | 119,000 | — | — |
| 2025-03-07 | $1.14 | $1.14 | 59,800 | — | — |
| 2025-03-06 | $1.14 | $1.14 | 95,200 | — | — |
| 2025-03-05 | $1.15 | $1.15 | 201,800 | — | — |
| 2025-03-04 | $1.10 | $1.10 | 210,800 | — | — |
| 2025-03-03 | $1.06 | $1.06 | 214,300 | — | — |
| 2025-02-28 | $1.15 | $1.15 | 114,000 | — | — |
| 2025-02-27 | $1.10 | $1.10 | 144,600 | — | — |
| 2025-02-26 | $1.11 | $1.11 | 171,400 | — | — |
| 2025-02-25 | $1.15 | $1.15 | 140,100 | — | — |
| 2025-02-24 | $1.17 | $1.17 | 122,800 | — | — |
| 2025-02-21 | $1.17 | $1.17 | 124,100 | — | — |
| 2025-02-20 | $1.23 | $1.23 | 130,800 | — | — |
| 2025-02-19 | $1.17 | $1.17 | 172,100 | — | — |
| 2025-02-18 | $1.26 | $1.26 | 318,200 | — | — |
| 2025-02-14 | $1.15 | $1.15 | 94,200 | — | — |
| 2025-02-13 | $1.10 | $1.10 | 175,800 | — | — |
| 2025-02-12 | $1.09 | $1.09 | 129,200 | — | — |
| 2025-02-11 | $1.11 | $1.11 | 190,100 | — | — |
| 2025-02-10 | $1.13 | $1.13 | 162,000 | — | — |
| 2025-02-07 | $1.12 | $1.12 | 219,700 | — | — |
| 2025-02-06 | $1.15 | $1.15 | 125,700 | — | — |
| 2025-02-05 | $1.23 | $1.23 | 142,200 | — | — |
| 2025-02-04 | $1.17 | $1.17 | 143,600 | — | — |
| 2025-02-03 | $1.18 | $1.18 | 257,600 | — | — |
| 2025-01-31 | $1.16 | $1.16 | 266,200 | — | — |
| 2025-01-30 | $1.22 | $1.22 | 145,800 | — | — |
| 2025-01-29 | $1.23 | $1.23 | 133,900 | — | — |
| 2025-01-28 | $1.29 | $1.29 | 163,200 | — | — |
| 2025-01-27 | $1.29 | $1.29 | 123,200 | — | — |
| 2025-01-24 | $1.29 | $1.29 | 135,700 | — | — |
| 2025-01-23 | $1.34 | $1.34 | 69,800 | — | — |
| 2025-01-22 | $1.32 | $1.32 | 125,400 | — | — |
| 2025-01-21 | $1.30 | $1.30 | 270,000 | — | — |
| 2025-01-17 | $1.40 | $1.40 | 457,800 | — | — |
| 2025-01-16 | $1.22 | $1.22 | 140,100 | — | — |
| 2025-01-15 | $1.22 | $1.22 | 122,800 | — | — |
| 2025-01-14 | $1.22 | $1.22 | 234,600 | — | — |
| 2025-01-13 | $1.26 | $1.26 | 118,500 | — | — |
| 2025-01-10 | $1.28 | $1.28 | 216,900 | — | — |
| 2025-01-08 | $1.31 | $1.31 | 166,200 | — | — |
| 2025-01-07 | $1.39 | $1.39 | 207,300 | — | — |
| 2025-01-06 | $1.43 | $1.43 | 283,800 | — | — |
| 2025-01-03 | $1.44 | $1.44 | 388,300 | — | — |
| 2025-01-02 | $1.26 | $1.26 | 468,700 | — | — |