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
- 2005-11-15 to 2026-08-27
- 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 | 7,200 | — | — |
| 2025-12-30 | $0.92 | $0.92 | 20,600 | — | — |
| 2025-12-29 | $0.90 | $0.90 | 62,800 | — | — |
| 2025-12-26 | $0.91 | $0.91 | 14,200 | — | — |
| 2025-12-24 | $0.93 | $0.93 | 23,400 | — | — |
| 2025-12-23 | $0.90 | $0.90 | 77,000 | — | — |
| 2025-12-22 | $0.91 | $0.91 | 100,200 | — | — |
| 2025-12-19 | $0.93 | $0.93 | 34,900 | — | — |
| 2025-12-18 | $0.97 | $0.97 | 30,400 | — | — |
| 2025-12-17 | $0.97 | $0.97 | 124,300 | — | — |
| 2025-12-16 | $1.02 | $1.02 | 33,400 | — | — |
| 2025-12-15 | $1.04 | $1.04 | 14,400 | — | — |
| 2025-12-12 | $1.03 | $1.03 | 9,200 | — | — |
| 2025-12-11 | $1.05 | $1.05 | 15,100 | — | — |
| 2025-12-10 | $1.08 | $1.08 | 40,300 | — | — |
| 2025-12-09 | $1.09 | $1.09 | 103,700 | — | — |
| 2025-12-08 | $1.08 | $1.08 | 22,500 | — | — |
| 2025-12-05 | $1.08 | $1.08 | 7,300 | — | — |
| 2025-12-04 | $1.09 | $1.09 | 8,100 | — | — |
| 2025-12-03 | $1.08 | $1.08 | 48,500 | — | — |
| 2025-12-02 | $1.08 | $1.08 | 76,600 | — | — |
| 2025-12-01 | $1.08 | $1.08 | 33,900 | — | — |
| 2025-11-28 | $1.13 | $1.13 | 23,700 | — | — |
| 2025-11-26 | $1.13 | $1.13 | 41,500 | — | — |
| 2025-11-25 | $1.08 | $1.08 | 14,600 | — | — |
| 2025-11-24 | $1.09 | $1.09 | 21,300 | — | — |
| 2025-11-21 | $1.10 | $1.10 | 11,900 | — | — |
| 2025-11-20 | $1.09 | $1.09 | 6,100 | — | — |
| 2025-11-19 | $1.09 | $1.09 | 13,100 | — | — |
| 2025-11-18 | $1.10 | $1.10 | 25,300 | — | — |
| 2025-11-17 | $1.09 | $1.09 | 14,200 | — | — |
| 2025-11-14 | $1.10 | $1.10 | 23,600 | — | — |
| 2025-11-13 | $1.13 | $1.13 | 16,500 | — | — |
| 2025-11-12 | $1.11 | $1.11 | 38,900 | — | — |
| 2025-11-11 | $1.09 | $1.09 | 25,800 | — | — |
| 2025-11-10 | $1.12 | $1.12 | 13,000 | — | — |
| 2025-11-07 | $1.09 | $1.09 | 14,000 | — | — |
| 2025-11-06 | $1.09 | $1.09 | 37,200 | — | — |
| 2025-11-05 | $1.13 | $1.13 | 24,000 | — | — |
| 2025-11-04 | $1.14 | $1.14 | 33,600 | — | — |
| 2025-11-03 | $1.13 | $1.13 | 35,900 | — | — |
| 2025-10-31 | $1.12 | $1.12 | 17,700 | — | — |
| 2025-10-30 | $1.12 | $1.12 | 15,600 | — | — |
| 2025-10-29 | $1.16 | $1.16 | 24,600 | — | — |
| 2025-10-28 | $1.18 | $1.18 | 47,000 | — | — |
| 2025-10-27 | $1.20 | $1.20 | 94,000 | — | — |
| 2025-10-24 | $1.19 | $1.19 | 66,800 | — | — |
| 2025-10-23 | $1.14 | $1.14 | 62,000 | — | — |
| 2025-10-22 | $1.18 | $1.18 | 86,800 | — | — |
| 2025-10-21 | $1.18 | $1.18 | 35,400 | — | — |
| 2025-10-20 | $1.16 | $1.16 | 55,700 | — | — |
| 2025-10-17 | $1.15 | $1.15 | 90,900 | — | — |
| 2025-10-16 | $1.18 | $1.18 | 58,000 | — | — |
| 2025-10-15 | $1.11 | $1.11 | 50,300 | — | — |
| 2025-10-14 | $1.13 | $1.13 | 73,900 | — | — |
| 2025-10-13 | $1.08 | $1.08 | 31,800 | — | — |
| 2025-10-10 | $1.12 | $1.12 | 117,800 | — | — |
| 2025-10-09 | $1.16 | $1.16 | 79,000 | — | — |
| 2025-10-08 | $1.11 | $1.11 | 71,800 | — | — |
| 2025-10-07 | $1.15 | $1.15 | 66,800 | — | — |
| 2025-10-06 | $1.19 | $1.19 | 66,200 | — | — |
| 2025-10-03 | $1.19 | $1.19 | 278,600 | — | — |
| 2025-10-02 | $1.14 | $1.14 | 67,300 | — | — |
| 2025-10-01 | $1.18 | $1.18 | 115,400 | — | — |
| 2025-09-30 | $1.10 | $1.10 | 37,500 | — | — |
| 2025-09-29 | $1.16 | $1.16 | 62,600 | — | — |
| 2025-09-26 | $1.16 | $1.16 | 87,400 | — | — |
| 2025-09-25 | $1.14 | $1.14 | 875,000 | — | — |
| 2025-09-24 | $1.14 | $1.14 | 213,700 | — | — |
| 2025-09-23 | $1.17 | $1.17 | 77,300 | — | — |
| 2025-09-22 | $1.17 | $1.17 | 314,300 | — | — |
| 2025-09-19 | $1.24 | $1.24 | 647,500 | — | — |
| 2025-09-18 | $1.25 | $1.25 | 1,016,700 | — | — |
| 2025-09-17 | $1.28 | $1.28 | 1,286,600 | — | — |
| 2025-09-16 | $1.32 | $1.32 | 49,016,900 | — | — |
| 2025-09-15 | $0.85 | $0.85 | 12,193,100 | — | — |
| 2025-09-12 | $0.84 | $0.84 | 72,100 | — | — |
| 2025-09-11 | $0.79 | $0.79 | 29,000 | — | — |
| 2025-09-10 | $0.77 | $0.77 | 84,500 | — | — |
| 2025-09-09 | $0.81 | $0.81 | 111,900 | — | — |
| 2025-09-08 | $0.84 | $0.84 | 296,000 | — | — |
| 2025-09-05 | $0.86 | $0.86 | 259,000 | — | — |
| 2025-09-04 | $0.83 | $0.83 | 25,300 | — | — |
| 2025-09-03 | $0.81 | $0.81 | 13,300 | — | — |
| 2025-09-02 | $0.81 | $0.81 | 110,700 | — | — |
| 2025-08-29 | $0.82 | $0.82 | 300,100 | — | — |
| 2025-08-28 | $0.81 | $0.81 | 2,004,800 | — | — |
| 2025-08-27 | $0.72 | $0.72 | 99,200 | — | — |
| 2025-08-26 | $0.68 | $0.68 | 29,100 | — | — |
| 2025-08-25 | $0.68 | $0.68 | 16,300 | — | — |
| 2025-08-22 | $0.68 | $0.68 | 69,500 | — | — |
| 2025-08-21 | $0.68 | $0.68 | 92,500 | — | — |
| 2025-08-20 | $0.71 | $0.71 | 26,400 | — | — |
| 2025-08-19 | $0.72 | $0.72 | 26,700 | — | — |
| 2025-08-18 | $0.71 | $0.71 | 67,200 | — | — |
| 2025-08-15 | $0.69 | $0.69 | 128,200 | — | — |
| 2025-08-14 | $0.70 | $0.70 | 137,500 | — | — |
| 2025-08-13 | $0.67 | $0.67 | 94,700 | — | — |
| 2025-08-12 | $0.67 | $0.67 | 102,000 | — | — |
| 2025-08-11 | $0.61 | $0.61 | 163,300 | — | — |
| 2025-08-08 | $0.63 | $0.63 | 254,000 | — | — |
| 2025-08-07 | $0.64 | $0.64 | 432,100 | — | — |
| 2025-08-06 | $0.70 | $0.70 | 1,130,400 | — | — |
| 2025-08-05 | $0.69 | $0.69 | 109,900 | — | — |
| 2025-08-04 | $0.68 | $0.68 | 47,000 | — | — |
| 2025-08-01 | $0.68 | $0.68 | 39,300 | — | — |
| 2025-07-31 | $0.72 | $0.72 | 79,300 | — | — |
| 2025-07-30 | $0.77 | $0.77 | 68,600 | — | — |
| 2025-07-29 | $0.80 | $0.80 | 58,400 | — | — |
| 2025-07-28 | $0.82 | $0.82 | 102,400 | — | — |
| 2025-07-25 | $0.88 | $0.88 | 70,300 | — | — |
| 2025-07-24 | $0.91 | $0.91 | 119,300 | — | — |
| 2025-07-23 | $0.90 | $0.90 | 166,700 | — | — |
| 2025-07-22 | $0.87 | $0.87 | 62,700 | — | — |
| 2025-07-21 | $0.87 | $0.87 | 75,200 | — | — |
| 2025-07-18 | $0.85 | $0.85 | 92,400 | — | — |
| 2025-07-17 | $0.84 | $0.84 | 83,800 | — | — |
| 2025-07-16 | $0.84 | $0.84 | 53,700 | — | — |
| 2025-07-15 | $0.86 | $0.86 | 79,800 | — | — |
| 2025-07-14 | $0.87 | $0.87 | 55,300 | — | — |
| 2025-07-11 | $0.90 | $0.90 | 36,400 | — | — |
| 2025-07-10 | $0.93 | $0.93 | 37,500 | — | — |
| 2025-07-09 | $0.92 | $0.92 | 127,600 | — | — |
| 2025-07-08 | $0.90 | $0.90 | 86,700 | — | — |
| 2025-07-07 | $0.95 | $0.95 | 76,500 | — | — |
| 2025-07-03 | $0.98 | $0.98 | 81,300 | — | — |
| 2025-07-02 | $0.95 | $0.95 | 149,200 | — | — |
| 2025-07-01 | $0.94 | $0.94 | 14,700 | — | — |
| 2025-06-30 | $0.92 | $0.92 | 35,700 | — | — |
| 2025-06-27 | $0.90 | $0.90 | 241,900 | — | — |
| 2025-06-26 | $0.89 | $0.89 | 8,800 | — | — |
| 2025-06-25 | $0.89 | $0.89 | 34,600 | — | — |
| 2025-06-24 | $0.92 | $0.92 | 97,300 | — | — |
| 2025-06-23 | $0.93 | $0.93 | 335,100 | — | — |
| 2025-06-20 | $0.91 | $0.91 | 301,400 | — | — |
| 2025-06-18 | $0.90 | $0.90 | 30,300 | — | — |
| 2025-06-17 | $0.87 | $0.87 | 40,100 | — | — |
| 2025-06-16 | $0.90 | $0.90 | 10,000 | — | — |
| 2025-06-13 | $0.91 | $0.91 | 62,500 | — | — |
| 2025-06-12 | $0.88 | $0.88 | 41,900 | — | — |
| 2025-06-11 | $0.87 | $0.87 | 141,700 | — | — |
| 2025-06-10 | $0.82 | $0.82 | 32,100 | — | — |
| 2025-06-09 | $0.85 | $0.85 | 18,100 | — | — |
| 2025-06-06 | $0.83 | $0.83 | 15,500 | — | — |
| 2025-06-05 | $0.88 | $0.88 | 29,000 | — | — |
| 2025-06-04 | $0.88 | $0.88 | 13,000 | — | — |
| 2025-06-03 | $0.90 | $0.90 | 43,400 | — | — |
| 2025-06-02 | $0.94 | $0.94 | 85,200 | — | — |
| 2025-05-30 | $0.93 | $0.93 | 7,500 | — | — |
| 2025-05-29 | $0.92 | $0.92 | 8,400 | — | — |
| 2025-05-28 | $0.93 | $0.93 | 22,200 | — | — |
| 2025-05-27 | $0.95 | $0.95 | 158,100 | — | — |
| 2025-05-23 | $0.87 | $0.87 | 51,600 | — | — |
| 2025-05-22 | $0.90 | $0.90 | 34,900 | — | — |
| 2025-05-21 | $0.92 | $0.92 | 48,900 | — | — |
| 2025-05-20 | $0.93 | $0.93 | 50,300 | — | — |
| 2025-05-19 | $0.93 | $0.93 | 43,400 | — | — |
| 2025-05-16 | $0.92 | $0.92 | 75,700 | — | — |
| 2025-05-15 | $0.95 | $0.95 | 53,700 | — | — |
| 2025-05-14 | $0.98 | $0.98 | 66,600 | — | — |
| 2025-05-13 | $0.96 | $0.96 | 50,900 | — | — |
| 2025-05-12 | $0.96 | $0.96 | 148,400 | — | — |
| 2025-05-09 | $0.90 | $0.90 | 97,900 | — | — |
| 2025-05-08 | $0.85 | $0.85 | 73,300 | — | — |
| 2025-05-07 | $0.90 | $0.90 | 26,600 | — | — |
| 2025-05-06 | $0.89 | $0.89 | 46,200 | — | — |
| 2025-05-05 | $0.89 | $0.89 | 69,300 | — | — |
| 2025-05-02 | $0.95 | $0.95 | 19,500 | — | — |
| 2025-05-01 | $0.94 | $0.94 | 47,200 | — | — |
| 2025-04-30 | $1.02 | $1.02 | 53,800 | — | — |
| 2025-04-29 | $1.04 | $1.04 | 157,000 | — | — |
| 2025-04-28 | $1.04 | $1.04 | 48,600 | — | — |
| 2025-04-25 | $1.04 | $1.04 | 236,300 | — | — |
| 2025-04-24 | $0.99 | $0.99 | 96,600 | — | — |
| 2025-04-23 | $0.97 | $0.97 | 331,500 | — | — |
| 2025-04-22 | $0.96 | $0.96 | 951,600 | — | — |
| 2025-04-21 | $0.89 | $0.89 | 177,900 | — | — |
| 2025-04-17 | $0.88 | $0.88 | 117,600 | — | — |
| 2025-04-16 | $0.89 | $0.89 | 132,700 | — | — |
| 2025-04-15 | $0.90 | $0.90 | 46,700 | — | — |
| 2025-04-14 | $0.93 | $0.93 | 55,900 | — | — |
| 2025-04-11 | $0.96 | $0.96 | 121,300 | — | — |
| 2025-04-10 | $0.96 | $0.96 | 92,900 | — | — |
| 2025-04-09 | $1.05 | $1.05 | 137,700 | — | — |
| 2025-04-08 | $0.96 | $0.96 | 46,400 | — | — |
| 2025-04-07 | $0.98 | $0.98 | 55,300 | — | — |
| 2025-04-04 | $1.03 | $1.03 | 170,900 | — | — |
| 2025-04-03 | $1.17 | $1.17 | 155,300 | — | — |
| 2025-04-02 | $1.29 | $1.29 | 361,300 | — | — |
| 2025-04-01 | $1.18 | $1.18 | 48,400 | — | — |
| 2025-03-31 | $1.15 | $1.15 | 56,500 | — | — |
| 2025-03-28 | $1.16 | $1.16 | 78,500 | — | — |
| 2025-03-27 | $1.22 | $1.22 | 71,000 | — | — |
| 2025-03-26 | $1.19 | $1.19 | 19,000 | — | — |
| 2025-03-25 | $1.20 | $1.20 | 102,700 | — | — |
| 2025-03-24 | $1.13 | $1.13 | 53,100 | — | — |
| 2025-03-21 | $1.14 | $1.14 | 20,300 | — | — |
| 2025-03-20 | $1.16 | $1.16 | 14,700 | — | — |
| 2025-03-19 | $1.17 | $1.17 | 63,000 | — | — |
| 2025-03-18 | $1.23 | $1.23 | 41,100 | — | — |
| 2025-03-17 | $1.16 | $1.16 | 64,300 | — | — |
| 2025-03-14 | $1.15 | $1.15 | 41,400 | — | — |
| 2025-03-13 | $1.16 | $1.16 | 26,900 | — | — |
| 2025-03-12 | $1.13 | $1.13 | 72,500 | — | — |
| 2025-03-11 | $1.14 | $1.14 | 97,300 | — | — |
| 2025-03-10 | $1.17 | $1.17 | 73,300 | — | — |
| 2025-03-07 | $1.22 | $1.22 | 219,700 | — | — |
| 2025-03-06 | $1.23 | $1.23 | 261,500 | — | — |
| 2025-03-05 | $1.16 | $1.16 | 240,500 | — | — |
| 2025-03-04 | $1.00 | $1.00 | 170,700 | — | — |
| 2025-03-03 | $1.06 | $1.06 | 232,400 | — | — |
| 2025-02-28 | $1.18 | $1.18 | 210,000 | — | — |
| 2025-02-27 | $1.17 | $1.17 | 146,200 | — | — |
| 2025-02-26 | $1.19 | $1.19 | 125,500 | — | — |
| 2025-02-25 | $1.18 | $1.18 | 64,100 | — | — |
| 2025-02-24 | $1.20 | $1.20 | 80,400 | — | — |
| 2025-02-21 | $1.18 | $1.18 | 104,600 | — | — |
| 2025-02-20 | $1.17 | $1.17 | 125,600 | — | — |
| 2025-02-19 | $1.18 | $1.18 | 230,100 | — | — |
| 2025-02-18 | $1.18 | $1.18 | 227,500 | — | — |
| 2025-02-14 | $1.21 | $1.21 | 741,300 | — | — |
| 2025-02-13 | $1.10 | $1.10 | 224,600 | — | — |
| 2025-02-12 | $1.07 | $1.07 | 537,300 | — | — |
| 2025-02-11 | $1.18 | $1.18 | 377,200 | — | — |
| 2025-02-10 | $1.30 | $1.30 | 782,800 | — | — |
| 2025-02-07 | $1.37 | $1.37 | 395,400 | — | — |
| 2025-02-06 | $1.39 | $1.39 | 347,500 | — | — |
| 2025-02-05 | $1.42 | $1.42 | 369,400 | — | — |
| 2025-02-04 | $1.46 | $1.46 | 472,600 | — | — |
| 2025-02-03 | $1.68 | $1.68 | 1,013,400 | — | — |
| 2025-01-31 | $1.77 | $1.77 | 530,500 | — | — |
| 2025-01-30 | $1.69 | $1.69 | 337,600 | — | — |
| 2025-01-29 | $1.69 | $1.69 | 665,100 | — | — |
| 2025-01-28 | $1.86 | $1.86 | 1,091,200 | — | — |
| 2025-01-27 | $1.64 | $1.64 | 238,600 | — | — |
| 2025-01-24 | $1.50 | $1.50 | 21,600 | — | — |
| 2025-01-23 | $1.48 | $1.48 | 6,500 | — | — |
| 2025-01-22 | $1.50 | $1.50 | 1,500 | — | — |
| 2025-01-21 | $1.46 | $1.46 | 17,300 | — | — |
| 2025-01-17 | $1.47 | $1.47 | 18,200 | — | — |
| 2025-01-16 | $1.45 | $1.45 | 2,600 | — | — |
| 2025-01-15 | $1.50 | $1.50 | 0 | — | — |
| 2025-01-14 | $1.50 | $1.50 | 3,400 | — | — |
| 2025-01-13 | $1.46 | $1.46 | 6,100 | — | — |
| 2025-01-10 | $1.50 | $1.50 | 3,200 | — | — |
| 2025-01-08 | $1.50 | $1.50 | 1,300 | — | — |
| 2025-01-07 | $1.54 | $1.54 | 2,600 | — | — |
| 2025-01-06 | $1.54 | $1.54 | 11,400 | — | — |
| 2025-01-03 | $1.54 | $1.54 | 7,300 | — | — |
| 2025-01-02 | $1.60 | $1.60 | 5,400 | — | — |