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
- 2007-06-29 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 | $0.83 | $0.83 | 153,200 | — | — |
| 2025-12-30 | $0.90 | $0.90 | 150,800 | — | — |
| 2025-12-29 | $0.79 | $0.79 | 354,700 | — | — |
| 2025-12-26 | $0.93 | $0.93 | 52,200 | — | — |
| 2025-12-24 | $0.96 | $0.96 | 10,200 | — | — |
| 2025-12-23 | $0.95 | $0.95 | 22,000 | — | — |
| 2025-12-22 | $0.98 | $0.98 | 23,900 | — | — |
| 2025-12-19 | $0.96 | $0.96 | 60,100 | — | — |
| 2025-12-18 | $0.98 | $0.98 | 97,200 | — | — |
| 2025-12-17 | $0.95 | $0.95 | 21,200 | — | — |
| 2025-12-16 | $0.95 | $0.95 | 75,200 | — | — |
| 2025-12-15 | $0.95 | $0.95 | 67,500 | — | — |
| 2025-12-12 | $1.01 | $1.01 | 72,000 | — | — |
| 2025-12-11 | $1.06 | $1.06 | 161,200 | — | — |
| 2025-12-10 | $1.05 | $1.05 | 17,300 | — | — |
| 2025-12-09 | $1.07 | $1.07 | 202,600 | — | — |
| 2025-12-08 | $1.04 | $1.04 | 135,100 | — | — |
| 2025-12-05 | $1.05 | $1.05 | 444,000 | — | — |
| 2025-12-04 | $1.12 | $1.12 | 73,300 | — | — |
| 2025-12-03 | $1.11 | $1.11 | 61,500 | — | — |
| 2025-12-02 | $1.03 | $1.03 | 14,200 | — | — |
| 2025-12-01 | $1.00 | $1.00 | 22,800 | — | — |
| 2025-11-28 | $1.00 | $1.00 | 17,700 | — | — |
| 2025-11-26 | $0.97 | $0.97 | 30,900 | — | — |
| 2025-11-25 | $0.97 | $0.97 | 34,600 | — | — |
| 2025-11-24 | $0.94 | $0.94 | 24,900 | — | — |
| 2025-11-21 | $0.95 | $0.95 | 65,100 | — | — |
| 2025-11-20 | $0.93 | $0.93 | 29,100 | — | — |
| 2025-11-19 | $0.92 | $0.92 | 41,900 | — | — |
| 2025-11-18 | $0.95 | $0.95 | 18,100 | — | — |
| 2025-11-17 | $0.95 | $0.95 | 87,300 | — | — |
| 2025-11-14 | $1.04 | $1.04 | 41,800 | — | — |
| 2025-11-13 | $1.06 | $1.06 | 98,000 | — | — |
| 2025-11-12 | $1.15 | $1.15 | 15,200 | — | — |
| 2025-11-11 | $1.16 | $1.16 | 25,700 | — | — |
| 2025-11-10 | $1.17 | $1.17 | 8,800 | — | — |
| 2025-11-07 | $1.16 | $1.16 | 157,700 | — | — |
| 2025-11-06 | $1.25 | $1.25 | 40,300 | — | — |
| 2025-11-05 | $1.26 | $1.26 | 20,000 | — | — |
| 2025-11-04 | $1.26 | $1.26 | 33,600 | — | — |
| 2025-11-03 | $1.31 | $1.31 | 58,600 | — | — |
| 2025-10-31 | $1.32 | $1.32 | 25,800 | — | — |
| 2025-10-30 | $1.33 | $1.33 | 37,300 | — | — |
| 2025-10-29 | $1.32 | $1.32 | 71,900 | — | — |
| 2025-10-28 | $1.30 | $1.30 | 79,900 | — | — |
| 2025-10-27 | $1.30 | $1.30 | 52,600 | — | — |
| 2025-10-24 | $1.30 | $1.30 | 15,500 | — | — |
| 2025-10-23 | $1.28 | $1.28 | 29,900 | — | — |
| 2025-10-22 | $1.28 | $1.28 | 57,300 | — | — |
| 2025-10-21 | $1.32 | $1.32 | 98,000 | — | — |
| 2025-10-20 | $1.28 | $1.28 | 55,700 | — | — |
| 2025-10-17 | $1.28 | $1.28 | 484,800 | — | — |
| 2025-10-16 | $1.36 | $1.36 | 32,000 | — | — |
| 2025-10-15 | $1.41 | $1.41 | 28,000 | — | — |
| 2025-10-14 | $1.44 | $1.44 | 92,500 | — | — |
| 2025-10-13 | $1.38 | $1.38 | 48,800 | — | — |
| 2025-10-10 | $1.37 | $1.37 | 102,800 | — | — |
| 2025-10-09 | $1.47 | $1.47 | 27,500 | — | — |
| 2025-10-08 | $1.47 | $1.47 | 191,400 | — | — |
| 2025-10-07 | $1.57 | $1.57 | 630,600 | — | — |
| 2025-10-06 | $1.35 | $1.35 | 90,600 | — | — |
| 2025-10-03 | $1.35 | $1.35 | 21,000 | — | — |
| 2025-10-02 | $1.37 | $1.37 | 103,200 | — | — |
| 2025-10-01 | $1.32 | $1.32 | 36,900 | — | — |
| 2025-09-30 | $1.32 | $1.32 | 34,400 | — | — |
| 2025-09-29 | $1.35 | $1.35 | 53,100 | — | — |
| 2025-09-26 | $1.35 | $1.35 | 20,300 | — | — |
| 2025-09-25 | $1.34 | $1.34 | 74,800 | — | — |
| 2025-09-24 | $1.35 | $1.35 | 84,300 | — | — |
| 2025-09-23 | $1.36 | $1.36 | 96,500 | — | — |
| 2025-09-22 | $1.32 | $1.32 | 112,800 | — | — |
| 2025-09-19 | $1.33 | $1.33 | 2,330,600 | — | — |
| 2025-09-18 | $1.33 | $1.33 | 30,900 | — | — |
| 2025-09-17 | $1.31 | $1.31 | 25,900 | — | — |
| 2025-09-16 | $1.29 | $1.29 | 52,200 | — | — |
| 2025-09-15 | $1.32 | $1.32 | 25,700 | — | — |
| 2025-09-12 | $1.35 | $1.35 | 8,200 | — | — |
| 2025-09-11 | $1.33 | $1.33 | 23,200 | — | — |
| 2025-09-10 | $1.35 | $1.35 | 20,500 | — | — |
| 2025-09-09 | $1.38 | $1.38 | 23,600 | — | — |
| 2025-09-08 | $1.36 | $1.36 | 41,800 | — | — |
| 2025-09-05 | $1.39 | $1.39 | 18,300 | — | — |
| 2025-09-04 | $1.37 | $1.37 | 22,000 | — | — |
| 2025-09-03 | $1.37 | $1.37 | 9,800 | — | — |
| 2025-09-02 | $1.37 | $1.37 | 33,600 | — | — |
| 2025-08-29 | $1.43 | $1.43 | 36,600 | — | — |
| 2025-08-28 | $1.36 | $1.36 | 38,700 | — | — |
| 2025-08-27 | $1.35 | $1.35 | 18,300 | — | — |
| 2025-08-26 | $1.35 | $1.35 | 78,800 | — | — |
| 2025-08-25 | $1.39 | $1.39 | 20,100 | — | — |
| 2025-08-22 | $1.40 | $1.40 | 8,800 | — | — |
| 2025-08-21 | $1.38 | $1.38 | 8,200 | — | — |
| 2025-08-20 | $1.34 | $1.34 | 41,000 | — | — |
| 2025-08-19 | $1.29 | $1.29 | 28,300 | — | — |
| 2025-08-18 | $1.29 | $1.29 | 22,900 | — | — |
| 2025-08-15 | $1.32 | $1.32 | 173,000 | — | — |
| 2025-08-14 | $1.50 | $1.50 | 64,600 | — | — |
| 2025-08-13 | $1.54 | $1.54 | 18,600 | — | — |
| 2025-08-12 | $1.50 | $1.50 | 40,100 | — | — |
| 2025-08-11 | $1.42 | $1.42 | 34,700 | — | — |
| 2025-08-08 | $1.48 | $1.48 | 19,300 | — | — |
| 2025-08-07 | $1.48 | $1.48 | 21,600 | — | — |
| 2025-08-06 | $1.46 | $1.46 | 20,300 | — | — |
| 2025-08-05 | $1.46 | $1.46 | 56,500 | — | — |
| 2025-08-04 | $1.44 | $1.44 | 55,400 | — | — |
| 2025-08-01 | $1.43 | $1.43 | 9,500 | — | — |
| 2025-07-31 | $1.45 | $1.45 | 32,700 | — | — |
| 2025-07-30 | $1.47 | $1.47 | 199,600 | — | — |
| 2025-07-29 | $1.47 | $1.47 | 105,900 | — | — |
| 2025-07-28 | $1.51 | $1.51 | 21,200 | — | — |
| 2025-07-25 | $1.51 | $1.51 | 20,100 | — | — |
| 2025-07-24 | $1.54 | $1.54 | 236,500 | — | — |
| 2025-07-23 | $1.52 | $1.52 | 80,300 | — | — |
| 2025-07-22 | $1.47 | $1.47 | 173,600 | — | — |
| 2025-07-21 | $1.53 | $1.53 | 65,000 | — | — |
| 2025-07-18 | $1.49 | $1.49 | 32,100 | — | — |
| 2025-07-17 | $1.42 | $1.42 | 40,100 | — | — |
| 2025-07-16 | $1.46 | $1.46 | 32,900 | — | — |
| 2025-07-15 | $1.48 | $1.48 | 98,600 | — | — |
| 2025-07-14 | $1.41 | $1.41 | 24,700 | — | — |
| 2025-07-11 | $1.44 | $1.44 | 32,400 | — | — |
| 2025-07-10 | $1.44 | $1.44 | 12,200 | — | — |
| 2025-07-09 | $1.46 | $1.46 | 14,800 | — | — |
| 2025-07-08 | $1.45 | $1.45 | 40,900 | — | — |
| 2025-07-07 | $1.50 | $1.50 | 31,900 | — | — |
| 2025-07-03 | $1.48 | $1.48 | 20,500 | — | — |
| 2025-07-02 | $1.44 | $1.44 | 24,600 | — | — |
| 2025-07-01 | $1.40 | $1.40 | 33,700 | — | — |
| 2025-06-30 | $1.39 | $1.39 | 43,700 | — | — |
| 2025-06-27 | $1.48 | $1.48 | 46,800 | — | — |
| 2025-06-26 | $1.51 | $1.51 | 36,700 | — | — |
| 2025-06-25 | $1.50 | $1.50 | 22,200 | — | — |
| 2025-06-24 | $1.48 | $1.48 | 31,300 | — | — |
| 2025-06-23 | $1.47 | $1.47 | 43,200 | — | — |
| 2025-06-20 | $1.41 | $1.41 | 63,400 | — | — |
| 2025-06-18 | $1.52 | $1.52 | 8,500 | — | — |
| 2025-06-17 | $1.53 | $1.53 | 19,400 | — | — |
| 2025-06-16 | $1.55 | $1.55 | 25,400 | — | — |
| 2025-06-13 | $1.58 | $1.58 | 14,200 | — | — |
| 2025-06-12 | $1.60 | $1.60 | 18,600 | — | — |
| 2025-06-11 | $1.57 | $1.57 | 21,400 | — | — |
| 2025-06-10 | $1.57 | $1.57 | 19,800 | — | — |
| 2025-06-09 | $1.58 | $1.58 | 23,800 | — | — |
| 2025-06-06 | $1.59 | $1.59 | 42,800 | — | — |
| 2025-06-05 | $1.59 | $1.59 | 22,900 | — | — |
| 2025-06-04 | $1.54 | $1.54 | 25,800 | — | — |
| 2025-06-03 | $1.55 | $1.55 | 11,200 | — | — |
| 2025-06-02 | $1.55 | $1.55 | 27,400 | — | — |
| 2025-05-30 | $1.55 | $1.55 | 15,300 | — | — |
| 2025-05-29 | $1.56 | $1.56 | 37,100 | — | — |
| 2025-05-28 | $1.57 | $1.57 | 57,800 | — | — |
| 2025-05-27 | $1.51 | $1.51 | 82,000 | — | — |
| 2025-05-23 | $1.55 | $1.55 | 22,900 | — | — |
| 2025-05-22 | $1.55 | $1.55 | 66,300 | — | — |
| 2025-05-21 | $1.55 | $1.55 | 25,200 | — | — |
| 2025-05-20 | $1.61 | $1.61 | 54,300 | — | — |
| 2025-05-19 | $1.58 | $1.58 | 71,900 | — | — |
| 2025-05-16 | $1.65 | $1.65 | 80,900 | — | — |
| 2025-05-15 | $1.81 | $1.81 | 37,400 | — | — |
| 2025-05-14 | $1.91 | $1.91 | 29,000 | — | — |
| 2025-05-13 | $1.86 | $1.86 | 75,000 | — | — |
| 2025-05-12 | $1.95 | $1.95 | 44,700 | — | — |
| 2025-05-09 | $1.97 | $1.97 | 70,900 | — | — |
| 2025-05-08 | $1.87 | $1.87 | 32,900 | — | — |
| 2025-05-07 | $1.87 | $1.87 | 131,300 | — | — |
| 2025-05-06 | $1.95 | $1.95 | 44,200 | — | — |
| 2025-05-05 | $2.04 | $2.04 | 107,800 | — | — |
| 2025-05-02 | $2.14 | $2.14 | 253,800 | — | — |
| 2025-05-01 | $1.86 | $1.86 | 89,100 | — | — |
| 2025-04-30 | $1.74 | $1.74 | 27,800 | — | — |
| 2025-04-29 | $1.71 | $1.71 | 72,200 | — | — |
| 2025-04-28 | $1.67 | $1.67 | 38,700 | — | — |
| 2025-04-25 | $1.67 | $1.67 | 84,300 | — | — |
| 2025-04-24 | $1.52 | $1.52 | 27,200 | — | — |
| 2025-04-23 | $1.52 | $1.52 | 49,600 | — | — |
| 2025-04-22 | $1.52 | $1.52 | 32,000 | — | — |
| 2025-04-21 | $1.51 | $1.51 | 8,300 | — | — |
| 2025-04-17 | $1.54 | $1.54 | 32,300 | — | — |
| 2025-04-16 | $1.52 | $1.52 | 15,400 | — | — |
| 2025-04-15 | $1.58 | $1.58 | 43,300 | — | — |
| 2025-04-14 | $1.54 | $1.54 | 31,700 | — | — |
| 2025-04-11 | $1.51 | $1.51 | 32,200 | — | — |
| 2025-04-10 | $1.53 | $1.53 | 39,400 | — | — |
| 2025-04-09 | $1.64 | $1.64 | 53,500 | — | — |
| 2025-04-08 | $1.49 | $1.49 | 97,500 | — | — |
| 2025-04-07 | $1.54 | $1.54 | 99,500 | — | — |
| 2025-04-04 | $1.49 | $1.49 | 97,000 | — | — |
| 2025-04-03 | $1.73 | $1.73 | 193,400 | — | — |
| 2025-04-02 | $1.92 | $1.92 | 360,200 | — | — |
| 2025-04-01 | $1.61 | $1.61 | 105,900 | — | — |
| 2025-03-31 | $1.48 | $1.48 | 57,000 | — | — |
| 2025-03-28 | $1.47 | $1.47 | 76,900 | — | — |
| 2025-03-27 | $1.46 | $1.46 | 63,600 | — | — |
| 2025-03-26 | $1.45 | $1.45 | 13,700 | — | — |
| 2025-03-25 | $1.50 | $1.50 | 33,200 | — | — |
| 2025-03-24 | $1.44 | $1.44 | 16,800 | — | — |
| 2025-03-21 | $1.44 | $1.44 | 22,800 | — | — |
| 2025-03-20 | $1.46 | $1.46 | 31,900 | — | — |
| 2025-03-19 | $1.45 | $1.45 | 79,400 | — | — |
| 2025-03-18 | $1.43 | $1.43 | 25,100 | — | — |
| 2025-03-17 | $1.50 | $1.50 | 19,900 | — | — |
| 2025-03-14 | $1.48 | $1.48 | 14,400 | — | — |
| 2025-03-13 | $1.45 | $1.45 | 21,500 | — | — |
| 2025-03-12 | $1.47 | $1.47 | 27,100 | — | — |
| 2025-03-11 | $1.42 | $1.42 | 33,300 | — | — |
| 2025-03-10 | $1.37 | $1.37 | 109,100 | — | — |
| 2025-03-07 | $1.43 | $1.43 | 130,700 | — | — |
| 2025-03-06 | $1.39 | $1.39 | 12,200 | — | — |
| 2025-03-05 | $1.40 | $1.40 | 90,500 | — | — |
| 2025-03-04 | $1.30 | $1.30 | 133,000 | — | — |
| 2025-03-03 | $1.30 | $1.30 | 82,500 | — | — |
| 2025-02-28 | $1.23 | $1.23 | 89,200 | — | — |
| 2025-02-27 | $1.29 | $1.29 | 82,700 | — | — |
| 2025-02-26 | $1.35 | $1.35 | 68,200 | — | — |
| 2025-02-25 | $1.42 | $1.42 | 34,000 | — | — |
| 2025-02-24 | $1.47 | $1.47 | 121,600 | — | — |
| 2025-02-21 | $1.57 | $1.57 | 256,600 | — | — |
| 2025-02-20 | $1.73 | $1.73 | 41,600 | — | — |
| 2025-02-19 | $1.73 | $1.73 | 94,700 | — | — |
| 2025-02-18 | $1.72 | $1.72 | 89,900 | — | — |
| 2025-02-14 | $1.75 | $1.75 | 279,300 | — | — |
| 2025-02-13 | $1.98 | $1.98 | 143,300 | — | — |
| 2025-02-12 | $2.06 | $2.06 | 176,000 | — | — |
| 2025-02-11 | $1.94 | $1.94 | 77,300 | — | — |
| 2025-02-10 | $1.89 | $1.89 | 60,000 | — | — |
| 2025-02-07 | $1.84 | $1.84 | 107,300 | — | — |
| 2025-02-06 | $1.90 | $1.90 | 84,200 | — | — |
| 2025-02-05 | $1.95 | $1.95 | 82,700 | — | — |
| 2025-02-04 | $1.97 | $1.97 | 181,800 | — | — |
| 2025-02-03 | $2.09 | $2.09 | 226,700 | — | — |
| 2025-01-31 | $1.98 | $1.98 | 323,400 | — | — |
| 2025-01-30 | $1.81 | $1.81 | 92,700 | — | — |
| 2025-01-29 | $1.81 | $1.81 | 57,400 | — | — |
| 2025-01-28 | $1.77 | $1.77 | 160,900 | — | — |
| 2025-01-27 | $1.66 | $1.66 | 130,100 | — | — |
| 2025-01-24 | $1.83 | $1.83 | 79,600 | — | — |
| 2025-01-23 | $1.84 | $1.84 | 120,700 | — | — |
| 2025-01-22 | $1.69 | $1.69 | 132,900 | — | — |
| 2025-01-21 | $1.63 | $1.63 | 105,000 | — | — |
| 2025-01-17 | $1.74 | $1.74 | 83,200 | — | — |
| 2025-01-16 | $1.67 | $1.67 | 96,700 | — | — |
| 2025-01-15 | $1.80 | $1.80 | 74,300 | — | — |
| 2025-01-14 | $1.79 | $1.79 | 101,900 | — | — |
| 2025-01-13 | $1.83 | $1.83 | 131,200 | — | — |
| 2025-01-10 | $1.85 | $1.85 | 112,300 | — | — |
| 2025-01-08 | $1.87 | $1.87 | 331,100 | — | — |
| 2025-01-07 | $2.01 | $2.01 | 1,164,600 | — | — |
| 2025-01-06 | $2.35 | $2.35 | 2,005,600 | — | — |
| 2025-01-03 | $1.79 | $1.79 | 197,000 | — | — |
| 2025-01-02 | $1.60 | $1.60 | 143,000 | — | — |