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
- 2009-12-21 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 | $0.67 | $0.67 | 3,649,300 | — | — |
| 2025-12-30 | $0.64 | $0.64 | 5,954,600 | — | — |
| 2025-12-29 | $0.67 | $0.67 | 5,016,200 | — | — |
| 2025-12-26 | $0.69 | $0.69 | 3,749,900 | — | — |
| 2025-12-24 | $0.72 | $0.72 | 3,180,600 | — | — |
| 2025-12-23 | $0.72 | $0.72 | 4,712,900 | — | — |
| 2025-12-22 | $0.75 | $0.75 | 7,001,900 | — | — |
| 2025-12-19 | $0.78 | $0.78 | 11,312,800 | — | — |
| 2025-12-18 | $0.81 | $0.81 | 4,073,700 | — | — |
| 2025-12-17 | $0.78 | $0.78 | 5,087,200 | — | — |
| 2025-12-16 | $0.82 | $0.82 | 4,486,800 | — | — |
| 2025-12-15 | $0.79 | $0.79 | 15,666,000 | — | — |
| 2025-12-12 | $0.78 | $0.78 | 17,417,300 | — | — |
| 2025-12-11 | $0.89 | $0.89 | 20,010,400 | — | — |
| 2025-12-10 | $0.94 | $0.94 | 24,717,500 | — | — |
| 2025-12-09 | $1.01 | $1.01 | 8,676,400 | — | — |
| 2025-12-08 | $1.10 | $1.10 | 7,989,600 | — | — |
| 2025-12-05 | $1.20 | $1.20 | 7,913,300 | — | — |
| 2025-12-04 | $1.42 | $1.42 | 1,784,100 | — | — |
| 2025-12-03 | $1.35 | $1.35 | 1,708,200 | — | — |
| 2025-12-02 | $1.26 | $1.26 | 1,138,000 | — | — |
| 2025-12-01 | $1.26 | $1.26 | 1,195,500 | — | — |
| 2025-11-28 | $1.31 | $1.31 | 997,100 | — | — |
| 2025-11-26 | $1.28 | $1.28 | 1,566,300 | — | — |
| 2025-11-25 | $1.27 | $1.27 | 1,622,300 | — | — |
| 2025-11-24 | $1.31 | $1.31 | 1,482,100 | — | — |
| 2025-11-21 | $1.30 | $1.30 | 4,270,800 | — | — |
| 2025-11-20 | $1.32 | $1.32 | 2,257,000 | — | — |
| 2025-11-19 | $1.36 | $1.36 | 1,865,900 | — | — |
| 2025-11-18 | $1.41 | $1.41 | 2,629,300 | — | — |
| 2025-11-17 | $1.40 | $1.40 | 2,247,700 | — | — |
| 2025-11-14 | $1.41 | $1.41 | 2,309,400 | — | — |
| 2025-11-13 | $1.46 | $1.46 | 2,163,200 | — | — |
| 2025-11-12 | $1.58 | $1.58 | 2,126,200 | — | — |
| 2025-11-11 | $1.61 | $1.61 | 1,919,400 | — | — |
| 2025-11-10 | $1.62 | $1.62 | 2,625,100 | — | — |
| 2025-11-07 | $1.59 | $1.59 | 3,007,200 | — | — |
| 2025-11-06 | $1.51 | $1.51 | 2,844,600 | — | — |
| 2025-11-05 | $1.64 | $1.64 | 2,553,500 | — | — |
| 2025-11-04 | $1.48 | $1.48 | 2,292,300 | — | — |
| 2025-11-03 | $1.56 | $1.56 | 3,624,400 | — | — |
| 2025-10-31 | $1.70 | $1.70 | 2,258,000 | — | — |
| 2025-10-30 | $1.61 | $1.61 | 2,337,800 | — | — |
| 2025-10-29 | $1.69 | $1.69 | 3,554,900 | — | — |
| 2025-10-28 | $1.72 | $1.72 | 3,416,600 | — | — |
| 2025-10-27 | $1.82 | $1.82 | 2,940,100 | — | — |
| 2025-10-24 | $1.93 | $1.93 | 4,538,800 | — | — |
| 2025-10-23 | $1.79 | $1.79 | 1,787,000 | — | — |
| 2025-10-22 | $1.79 | $1.79 | 4,266,400 | — | — |
| 2025-10-21 | $1.77 | $1.77 | 3,298,500 | — | — |
| 2025-10-20 | $1.89 | $1.89 | 2,832,400 | — | — |
| 2025-10-17 | $1.82 | $1.82 | 4,082,000 | — | — |
| 2025-10-16 | $1.91 | $1.91 | 6,684,900 | — | — |
| 2025-10-15 | $2.16 | $2.16 | 6,068,200 | — | — |
| 2025-10-14 | $2.27 | $2.27 | 6,201,300 | — | — |
| 2025-10-13 | $2.23 | $2.23 | 5,515,500 | — | — |
| 2025-10-10 | $2.02 | $2.02 | 9,321,500 | — | — |
| 2025-10-09 | $2.23 | $2.23 | 6,278,800 | — | — |
| 2025-10-08 | $2.30 | $2.30 | 12,693,400 | — | — |
| 2025-10-07 | $2.37 | $2.37 | 11,161,500 | — | — |
| 2025-10-06 | $2.50 | $2.50 | 21,885,400 | — | — |
| 2025-10-03 | $2.00 | $2.00 | 13,705,800 | — | — |
| 2025-10-02 | $1.76 | $1.76 | 3,990,400 | — | — |
| 2025-10-01 | $1.81 | $1.81 | 5,199,800 | — | — |
| 2025-09-30 | $1.64 | $1.64 | 3,869,700 | — | — |
| 2025-09-29 | $1.75 | $1.75 | 8,477,000 | — | — |
| 2025-09-26 | $1.52 | $1.52 | 2,697,300 | — | — |
| 2025-09-25 | $1.53 | $1.53 | 3,805,600 | — | — |
| 2025-09-24 | $1.58 | $1.58 | 3,786,000 | — | — |
| 2025-09-23 | $1.59 | $1.59 | 5,382,900 | — | — |
| 2025-09-22 | $1.62 | $1.62 | 5,776,900 | — | — |
| 2025-09-19 | $1.52 | $1.52 | 8,473,700 | — | — |
| 2025-09-18 | $1.42 | $1.42 | 3,214,800 | — | — |
| 2025-09-17 | $1.36 | $1.36 | 4,158,300 | — | — |
| 2025-09-16 | $1.35 | $1.35 | 2,741,500 | — | — |
| 2025-09-15 | $1.36 | $1.36 | 4,095,700 | — | — |
| 2025-09-12 | $1.34 | $1.34 | 5,168,700 | — | — |
| 2025-09-11 | $1.25 | $1.25 | 4,985,500 | — | — |
| 2025-09-10 | $1.13 | $1.13 | 3,616,500 | — | — |
| 2025-09-09 | $1.14 | $1.14 | 2,462,300 | — | — |
| 2025-09-08 | $1.10 | $1.10 | 2,810,200 | — | — |
| 2025-09-05 | $1.02 | $1.02 | 2,169,000 | — | — |
| 2025-09-04 | $1.02 | $1.02 | 2,507,100 | — | — |
| 2025-09-03 | $1.09 | $1.09 | 1,750,600 | — | — |
| 2025-09-02 | $1.10 | $1.10 | 3,552,800 | — | — |
| 2025-08-29 | $1.18 | $1.18 | 5,658,900 | — | — |
| 2025-08-28 | $1.22 | $1.22 | 10,877,800 | — | — |
| 2025-08-27 | $1.04 | $1.04 | 2,536,400 | — | — |
| 2025-08-26 | $1.01 | $1.01 | 1,198,800 | — | — |
| 2025-08-25 | $1.00 | $1.00 | 2,331,200 | — | — |
| 2025-08-22 | $0.97 | $0.97 | 3,276,500 | — | — |
| 2025-08-21 | $0.91 | $0.91 | 1,826,100 | — | — |
| 2025-08-20 | $0.92 | $0.92 | 3,180,000 | — | — |
| 2025-08-19 | $0.93 | $0.93 | 5,022,100 | — | — |
| 2025-08-18 | $1.03 | $1.03 | 6,818,300 | — | — |
| 2025-08-15 | $0.94 | $0.94 | 1,931,700 | — | — |
| 2025-08-14 | $0.94 | $0.94 | 1,140,100 | — | — |
| 2025-08-13 | $0.94 | $0.94 | 1,686,700 | — | — |
| 2025-08-12 | $0.91 | $0.91 | 1,437,000 | — | — |
| 2025-08-11 | $0.89 | $0.89 | 1,550,200 | — | — |
| 2025-08-08 | $0.87 | $0.87 | 2,804,500 | — | — |
| 2025-08-07 | $0.90 | $0.90 | 1,534,700 | — | — |
| 2025-08-06 | $0.91 | $0.91 | 1,631,200 | — | — |
| 2025-08-05 | $0.96 | $0.96 | 1,327,300 | — | — |
| 2025-08-04 | $0.96 | $0.96 | 1,097,800 | — | — |
| 2025-08-01 | $0.95 | $0.95 | 1,397,300 | — | — |
| 2025-07-31 | $0.97 | $0.97 | 1,999,200 | — | — |
| 2025-07-30 | $1.00 | $1.00 | 1,909,200 | — | — |
| 2025-07-29 | $0.99 | $0.99 | 3,109,000 | — | — |
| 2025-07-28 | $1.06 | $1.06 | 3,194,000 | — | — |
| 2025-07-25 | $1.12 | $1.12 | 2,119,000 | — | — |
| 2025-07-24 | $1.16 | $1.16 | 2,732,400 | — | — |
| 2025-07-23 | $1.22 | $1.22 | 4,502,600 | — | — |
| 2025-07-22 | $1.16 | $1.16 | 4,655,900 | — | — |
| 2025-07-21 | $1.13 | $1.13 | 5,576,200 | — | — |
| 2025-07-18 | $1.05 | $1.05 | 4,223,300 | — | — |
| 2025-07-17 | $0.96 | $0.96 | 2,462,700 | — | — |
| 2025-07-16 | $0.93 | $0.93 | 2,366,500 | — | — |
| 2025-07-15 | $0.95 | $0.95 | 2,198,400 | — | — |
| 2025-07-14 | $0.96 | $0.96 | 1,852,500 | — | — |
| 2025-07-11 | $0.97 | $0.97 | 2,250,300 | — | — |
| 2025-07-10 | $1.03 | $1.03 | 3,751,000 | — | — |
| 2025-07-09 | $1.02 | $1.02 | 3,551,900 | — | — |
| 2025-07-08 | $0.94 | $0.94 | 3,305,500 | — | — |
| 2025-07-07 | $0.90 | $0.90 | 3,832,700 | — | — |
| 2025-07-03 | $0.96 | $0.96 | 2,175,300 | — | — |
| 2025-07-02 | $0.92 | $0.92 | 2,562,800 | — | — |
| 2025-07-01 | $0.90 | $0.90 | 3,137,000 | — | — |
| 2025-06-30 | $0.94 | $0.94 | 4,010,700 | — | — |
| 2025-06-27 | $0.92 | $0.92 | 17,768,700 | — | — |
| 2025-06-26 | $1.01 | $1.01 | 5,674,300 | — | — |
| 2025-06-25 | $0.92 | $0.92 | 4,743,900 | — | — |
| 2025-06-24 | $0.86 | $0.86 | 3,344,700 | — | — |
| 2025-06-23 | $0.83 | $0.83 | 3,446,500 | — | — |
| 2025-06-20 | $0.93 | $0.93 | 7,579,400 | — | — |
| 2025-06-18 | $0.95 | $0.95 | 6,569,100 | — | — |
| 2025-06-17 | $0.86 | $0.86 | 2,764,300 | — | — |
| 2025-06-16 | $0.88 | $0.88 | 2,148,300 | — | — |
| 2025-06-13 | $0.87 | $0.87 | 1,685,100 | — | — |
| 2025-06-12 | $0.92 | $0.92 | 1,901,600 | — | — |
| 2025-06-11 | $0.93 | $0.93 | 3,795,000 | — | — |
| 2025-06-10 | $0.97 | $0.97 | 5,787,600 | — | — |
| 2025-06-09 | $0.95 | $0.95 | 2,902,000 | — | — |
| 2025-06-06 | $0.87 | $0.87 | 2,346,000 | — | — |
| 2025-06-05 | $0.78 | $0.78 | 1,446,600 | — | — |
| 2025-06-04 | $0.84 | $0.84 | 2,931,700 | — | — |
| 2025-06-03 | $0.79 | $0.79 | 4,174,000 | — | — |
| 2025-06-02 | $0.71 | $0.71 | 2,403,000 | — | — |
| 2025-05-30 | $0.70 | $0.70 | 1,196,900 | — | — |
| 2025-05-29 | $0.74 | $0.74 | 1,534,500 | — | — |
| 2025-05-28 | $0.75 | $0.75 | 2,180,200 | — | — |
| 2025-05-27 | $0.75 | $0.75 | 1,777,400 | — | — |
| 2025-05-23 | $0.72 | $0.72 | 1,621,700 | — | — |
| 2025-05-22 | $0.70 | $0.70 | 1,786,900 | — | — |
| 2025-05-21 | $0.72 | $0.72 | 1,519,600 | — | — |
| 2025-05-20 | $0.74 | $0.74 | 1,703,000 | — | — |
| 2025-05-19 | $0.73 | $0.73 | 1,473,100 | — | — |
| 2025-05-16 | $0.75 | $0.75 | 2,565,000 | — | — |
| 2025-05-15 | $0.71 | $0.71 | 5,189,800 | — | — |
| 2025-05-14 | $0.74 | $0.74 | 4,035,200 | — | — |
| 2025-05-13 | $0.78 | $0.78 | 5,349,000 | — | — |
| 2025-05-12 | $0.87 | $0.87 | 3,487,600 | — | — |
| 2025-05-09 | $0.84 | $0.84 | 2,275,600 | — | — |
| 2025-05-08 | $0.84 | $0.84 | 3,975,500 | — | — |
| 2025-05-07 | $0.76 | $0.76 | 1,485,300 | — | — |
| 2025-05-06 | $0.73 | $0.73 | 1,207,500 | — | — |
| 2025-05-05 | $0.72 | $0.72 | 2,472,500 | — | — |
| 2025-05-02 | $0.75 | $0.75 | 1,778,100 | — | — |
| 2025-05-01 | $0.74 | $0.74 | 1,277,900 | — | — |
| 2025-04-30 | $0.73 | $0.73 | 2,646,300 | — | — |
| 2025-04-29 | $0.75 | $0.75 | 1,691,300 | — | — |
| 2025-04-28 | $0.76 | $0.76 | 2,998,800 | — | — |
| 2025-04-25 | $0.79 | $0.79 | 5,802,300 | — | — |
| 2025-04-24 | $0.77 | $0.77 | 2,070,600 | — | — |
| 2025-04-23 | $0.71 | $0.71 | 3,073,500 | — | — |
| 2025-04-22 | $0.70 | $0.70 | 1,950,500 | — | — |
| 2025-04-21 | $0.66 | $0.66 | 1,824,300 | — | — |
| 2025-04-17 | $0.69 | $0.69 | 3,255,500 | — | — |
| 2025-04-16 | $0.68 | $0.68 | 2,802,700 | — | — |
| 2025-04-15 | $0.67 | $0.67 | 3,332,500 | — | — |
| 2025-04-14 | $0.72 | $0.72 | 4,685,000 | — | — |
| 2025-04-11 | $0.75 | $0.75 | 6,200,900 | — | — |
| 2025-04-10 | $0.69 | $0.69 | 6,185,800 | — | — |
| 2025-04-09 | $0.76 | $0.76 | 13,346,000 | — | — |
| 2025-04-08 | $0.76 | $0.76 | 2,567,700 | — | — |
| 2025-04-07 | $0.83 | $0.83 | 3,487,800 | — | — |
| 2025-04-04 | $0.83 | $0.83 | 3,357,900 | — | — |
| 2025-04-03 | $0.88 | $0.88 | 2,792,700 | — | — |
| 2025-04-02 | $0.96 | $0.96 | 1,359,800 | — | — |
| 2025-04-01 | $0.94 | $0.94 | 1,718,800 | — | — |
| 2025-03-31 | $0.92 | $0.92 | 2,302,800 | — | — |
| 2025-03-28 | $0.94 | $0.94 | 1,327,400 | — | — |
| 2025-03-27 | $0.94 | $0.94 | 1,677,200 | — | — |
| 2025-03-26 | $0.95 | $0.95 | 6,849,900 | — | — |
| 2025-03-25 | $1.01 | $1.01 | 2,141,600 | — | — |
| 2025-03-24 | $1.03 | $1.03 | 2,177,700 | — | — |
| 2025-03-21 | $0.99 | $0.99 | 2,560,100 | — | — |
| 2025-03-20 | $1.00 | $1.00 | 1,730,100 | — | — |
| 2025-03-19 | $1.03 | $1.03 | 1,517,900 | — | — |
| 2025-03-18 | $1.03 | $1.03 | 1,930,100 | — | — |
| 2025-03-17 | $1.05 | $1.05 | 5,105,400 | — | — |
| 2025-03-14 | $0.95 | $0.95 | 3,724,500 | — | — |
| 2025-03-13 | $0.90 | $0.90 | 7,593,200 | — | — |
| 2025-03-12 | $0.98 | $0.98 | 12,299,200 | — | — |
| 2025-03-11 | $1.01 | $1.01 | 2,753,200 | — | — |
| 2025-03-10 | $0.92 | $0.92 | 6,479,500 | — | — |
| 2025-03-07 | $1.04 | $1.04 | 2,310,200 | — | — |
| 2025-03-06 | $1.06 | $1.06 | 3,347,600 | — | — |
| 2025-03-05 | $0.98 | $0.98 | 1,772,800 | — | — |
| 2025-03-04 | $0.96 | $0.96 | 4,079,400 | — | — |
| 2025-03-03 | $0.91 | $0.91 | 7,103,100 | — | — |
| 2025-02-28 | $1.02 | $1.02 | 2,721,700 | — | — |
| 2025-02-27 | $1.01 | $1.01 | 5,028,100 | — | — |
| 2025-02-26 | $0.99 | $0.99 | 4,169,400 | — | — |
| 2025-02-25 | $0.97 | $0.97 | 5,887,400 | — | — |
| 2025-02-24 | $0.98 | $0.98 | 3,434,000 | — | — |
| 2025-02-21 | $1.03 | $1.03 | 3,615,900 | — | — |
| 2025-02-20 | $1.06 | $1.06 | 2,992,200 | — | — |
| 2025-02-19 | $1.09 | $1.09 | 2,164,500 | — | — |
| 2025-02-18 | $1.10 | $1.10 | 3,018,700 | — | — |
| 2025-02-14 | $1.09 | $1.09 | 3,488,900 | — | — |
| 2025-02-13 | $1.14 | $1.14 | 3,757,800 | — | — |
| 2025-02-12 | $1.07 | $1.07 | 4,822,000 | — | — |
| 2025-02-11 | $1.06 | $1.06 | 4,515,400 | — | — |
| 2025-02-10 | $1.07 | $1.07 | 4,905,900 | — | — |
| 2025-02-07 | $1.08 | $1.08 | 7,199,900 | — | — |
| 2025-02-06 | $1.16 | $1.16 | 3,550,300 | — | — |
| 2025-02-05 | $1.15 | $1.15 | 4,514,700 | — | — |
| 2025-02-04 | $1.17 | $1.17 | 3,135,800 | — | — |
| 2025-02-03 | $1.18 | $1.18 | 3,308,400 | — | — |
| 2025-01-31 | $1.22 | $1.22 | 3,231,900 | — | — |
| 2025-01-30 | $1.24 | $1.24 | 3,317,600 | — | — |
| 2025-01-29 | $1.22 | $1.22 | 5,054,100 | — | — |
| 2025-01-28 | $1.17 | $1.17 | 5,723,600 | — | — |
| 2025-01-27 | $1.23 | $1.23 | 5,324,000 | — | — |
| 2025-01-24 | $1.30 | $1.30 | 4,079,000 | — | — |
| 2025-01-23 | $1.29 | $1.29 | 5,994,200 | — | — |
| 2025-01-22 | $1.35 | $1.35 | 2,328,200 | — | — |
| 2025-01-21 | $1.39 | $1.39 | 5,899,200 | — | — |
| 2025-01-17 | $1.47 | $1.47 | 3,432,900 | — | — |
| 2025-01-16 | $1.47 | $1.47 | 3,594,500 | — | — |
| 2025-01-15 | $1.47 | $1.47 | 4,087,200 | — | — |
| 2025-01-14 | $1.44 | $1.44 | 6,284,000 | — | — |
| 2025-01-13 | $1.54 | $1.54 | 3,562,500 | — | — |
| 2025-01-10 | $1.56 | $1.56 | 3,700,700 | — | — |
| 2025-01-08 | $1.61 | $1.61 | 4,121,800 | — | — |
| 2025-01-07 | $1.68 | $1.68 | 6,622,000 | — | — |
| 2025-01-06 | $1.67 | $1.67 | 6,253,600 | — | — |
| 2025-01-03 | $1.60 | $1.60 | 4,992,600 | — | — |
| 2025-01-02 | $1.50 | $1.50 | 5,164,100 | — | — |