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
- 1973-02-21 to 2026-09-03
- 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 | $1.11 | $1.37 | 24,800 | — | — |
| 2025-12-30 | $1.13 | $1.40 | 56,400 | — | — |
| 2025-12-29 | $1.13 | $1.40 | 69,300 | — | — |
| 2025-12-26 | $1.13 | $1.40 | 57,000 | — | — |
| 2025-12-24 | $1.14 | $1.41 | 22,200 | — | — |
| 2025-12-23 | $1.17 | $1.45 | 61,600 | — | — |
| 2025-12-22 | $1.15 | $1.42 | 88,300 | — | — |
| 2025-12-19 | $1.07 | $1.32 | 21,500 | — | — |
| 2025-12-18 | $1.06 | $1.31 | 39,600 | — | — |
| 2025-12-17 | $1.11 | $1.37 | 163,900 | — | — |
| 2025-12-16 | $1.05 | $1.30 | 6,000 | — | — |
| 2025-12-15 | $1.05 | $1.30 | 34,700 | — | — |
| 2025-12-12 | $1.08 | $1.34 | 11,800 | — | — |
| 2025-12-11 | $1.08 | $1.34 | 9,900 | — | — |
| 2025-12-10 | $1.07 | $1.32 | 17,200 | — | — |
| 2025-12-09 | $1.08 | $1.34 | 24,500 | — | — |
| 2025-12-08 | $1.07 | $1.32 | 14,700 | — | — |
| 2025-12-05 | $1.11 | $1.37 | 29,300 | — | — |
| 2025-12-04 | $1.16 | $1.43 | 17,200 | — | — |
| 2025-12-03 | $1.14 | $1.41 | 232,800 | — | — |
| 2025-12-02 | $1.13 | $1.40 | 248,600 | — | — |
| 2025-12-01 | $1.18 | $1.46 | 53,900 | — | — |
| 2025-11-28 | $1.27 | $1.57 | 25,000 | — | — |
| 2025-11-26 | $1.15 | $1.42 | 21,000 | — | — |
| 2025-11-25 | $1.21 | $1.50 | 156,600 | — | — |
| 2025-11-24 | $1.10 | $1.36 | 8,000 | — | — |
| 2025-11-21 | $1.08 | $1.34 | 10,200 | — | — |
| 2025-11-20 | $1.13 | $1.40 | 11,300 | — | — |
| 2025-11-19 | $1.13 | $1.40 | 8,200 | — | — |
| 2025-11-18 | $1.20 | $1.48 | 13,900 | — | — |
| 2025-11-17 | $1.15 | $1.42 | 6,000 | — | — |
| 2025-11-14 | $1.18 | $1.46 | 8,500 | — | — |
| 2025-11-13 | $1.18 | $1.46 | 6,800 | — | — |
| 2025-11-12 | $1.21 | $1.50 | 3,900 | — | — |
| 2025-11-11 | $1.23 | $1.52 | 4,200 | — | — |
| 2025-11-10 | $1.19 | $1.47 | 20,200 | — | — |
| 2025-11-07 | $1.16 | $1.43 | 18,200 | — | — |
| 2025-11-06 | $1.19 | $1.47 | 5,800 | — | — |
| 2025-11-05 | $1.22 | $1.51 | 17,500 | — | — |
| 2025-11-04 | $1.24 | $1.53 | 10,900 | — | — |
| 2025-11-03 | $1.29 | $1.59 | 40,800 | — | — |
| 2025-10-31 | $1.31 | $1.62 | 62,000 | — | — |
| 2025-10-30 | $1.22 | $1.51 | 52,800 | — | — |
| 2025-10-29 | $1.26 | $1.56 | 36,900 | — | — |
| 2025-10-28 | $1.24 | $1.53 | 101,800 | — | — |
| 2025-10-27 | $1.21 | $1.50 | 53,100 | — | — |
| 2025-10-24 | $1.15 | $1.42 | 179,900 | — | — |
| 2025-10-23 | $1.22 | $1.51 | 543,200 | — | — |
| 2025-10-22 | $1.19 | $1.47 | 734,800 | — | — |
| 2025-10-21 | $1.20 | $1.48 | 13,700 | — | — |
| 2025-10-20 | $1.20 | $1.48 | 6,700 | — | — |
| 2025-10-17 | $1.22 | $1.51 | 20,000 | — | — |
| 2025-10-16 | $1.23 | $1.52 | 7,100 | — | — |
| 2025-10-15 | $1.28 | $1.58 | 14,200 | — | — |
| 2025-10-14 | $1.30 | $1.61 | 12,900 | — | — |
| 2025-10-13 | $1.31 | $1.62 | 27,400 | — | — |
| 2025-10-10 | $1.33 | $1.64 | 13,800 | — | — |
| 2025-10-09 | $1.39 | $1.72 | 46,600 | — | — |
| 2025-10-08 | $1.35 | $1.67 | 72,800 | — | — |
| 2025-10-07 | $1.30 | $1.61 | 27,000 | — | — |
| 2025-10-06 | $1.35 | $1.67 | 34,500 | — | — |
| 2025-10-03 | $1.29 | $1.59 | 29,400 | — | — |
| 2025-10-02 | $1.25 | $1.55 | 14,700 | — | — |
| 2025-10-01 | $1.26 | $1.56 | 16,100 | — | — |
| 2025-09-30 | $1.30 | $1.61 | 10,000 | — | — |
| 2025-09-29 | $1.36 | $1.68 | 64,100 | — | — |
| 2025-09-26 | $1.32 | $1.63 | 25,500 | — | — |
| 2025-09-25 | $1.26 | $1.56 | 17,000 | — | — |
| 2025-09-24 | $1.32 | $1.63 | 93,400 | — | — |
| 2025-09-23 | $1.28 | $1.58 | 70,800 | — | — |
| 2025-09-22 | $1.18 | $1.46 | 69,500 | — | — |
| 2025-09-19 | $1.15 | $1.42 | 55,300 | — | — |
| 2025-09-18 | $1.17 | $1.45 | 13,900 | — | — |
| 2025-09-17 | $1.17 | $1.45 | 24,600 | — | — |
| 2025-09-16 | $1.15 | $1.42 | 13,800 | — | — |
| 2025-09-15 | $1.14 | $1.41 | 84,200 | — | — |
| 2025-09-12 | $1.14 | $1.41 | 13,000 | — | — |
| 2025-09-11 | $1.14 | $1.41 | 21,100 | — | — |
| 2025-09-10 | $1.15 | $1.42 | 62,100 | — | — |
| 2025-09-09 | $1.14 | $1.41 | 14,800 | — | — |
| 2025-09-08 | $1.14 | $1.41 | 19,600 | — | — |
| 2025-09-05 | $1.14 | $1.41 | 11,800 | — | — |
| 2025-09-04 | $1.15 | $1.42 | 9,700 | — | — |
| 2025-09-03 | $1.12 | $1.38 | 34,200 | — | — |
| 2025-09-02 | $1.15 | $1.42 | 31,800 | — | — |
| 2025-08-29 | $1.14 | $1.41 | 13,000 | — | — |
| 2025-08-28 | $1.14 | $1.41 | 52,300 | — | — |
| 2025-08-27 | $1.18 | $1.46 | 45,300 | — | — |
| 2025-08-26 | $1.19 | $1.47 | 75,600 | — | — |
| 2025-08-25 | $1.17 | $1.45 | 34,300 | — | — |
| 2025-08-22 | $1.12 | $1.38 | 7,100 | — | — |
| 2025-08-21 | $1.14 | $1.41 | 8,500 | — | — |
| 2025-08-20 | $1.14 | $1.41 | 21,300 | — | — |
| 2025-08-19 | $1.12 | $1.38 | 16,700 | — | — |
| 2025-08-18 | $1.13 | $1.40 | 17,800 | — | — |
| 2025-08-15 | $1.12 | $1.38 | 5,000 | — | — |
| 2025-08-14 | $1.11 | $1.37 | 3,000 | — | — |
| 2025-08-13 | $1.15 | $1.42 | 45,700 | — | — |
| 2025-08-12 | $1.15 | $1.42 | 3,600 | — | — |
| 2025-08-11 | $1.15 | $1.42 | 12,800 | — | — |
| 2025-08-08 | $1.14 | $1.41 | 25,200 | — | — |
| 2025-08-07 | $1.15 | $1.42 | 19,100 | — | — |
| 2025-08-06 | $1.13 | $1.40 | 7,400 | — | — |
| 2025-08-05 | $1.15 | $1.42 | 10,800 | — | — |
| 2025-08-04 | $1.15 | $1.42 | 9,300 | — | — |
| 2025-08-01 | $1.13 | $1.40 | 55,100 | — | — |
| 2025-07-31 | $1.16 | $1.43 | 24,600 | — | — |
| 2025-07-30 | $1.18 | $1.46 | 91,300 | — | — |
| 2025-07-29 | $1.26 | $1.56 | 86,700 | — | — |
| 2025-07-28 | $1.15 | $1.42 | 28,600 | — | — |
| 2025-07-25 | $1.13 | $1.40 | 12,100 | — | — |
| 2025-07-24 | $1.15 | $1.42 | 20,500 | — | — |
| 2025-07-23 | $1.12 | $1.38 | 20,800 | — | — |
| 2025-07-22 | $1.13 | $1.40 | 12,300 | — | — |
| 2025-07-21 | $1.14 | $1.41 | 37,600 | — | — |
| 2025-07-18 | $1.17 | $1.45 | 26,200 | — | — |
| 2025-07-17 | $1.17 | $1.45 | 48,900 | — | — |
| 2025-07-16 | $1.20 | $1.48 | 75,600 | — | — |
| 2025-07-15 | $1.14 | $1.41 | 32,600 | — | — |
| 2025-07-14 | $1.15 | $1.42 | 49,600 | — | — |
| 2025-07-11 | $1.22 | $1.51 | 30,800 | — | — |
| 2025-07-10 | $1.23 | $1.52 | 56,300 | — | — |
| 2025-07-09 | $1.17 | $1.45 | 24,400 | — | — |
| 2025-07-08 | $1.18 | $1.46 | 18,900 | — | — |
| 2025-07-07 | $1.20 | $1.48 | 44,200 | — | — |
| 2025-07-03 | $1.15 | $1.42 | 12,300 | — | — |
| 2025-07-02 | $1.13 | $1.40 | 48,600 | — | — |
| 2025-07-01 | $1.12 | $1.38 | 47,400 | — | — |
| 2025-06-30 | $1.13 | $1.40 | 109,300 | — | — |
| 2025-06-27 | $1.18 | $1.46 | 32,500 | — | — |
| 2025-06-26 | $1.21 | $1.50 | 64,300 | — | — |
| 2025-06-25 | $1.24 | $1.53 | 214,200 | — | — |
| 2025-06-24 | $1.24 | $1.53 | 190,100 | — | — |
| 2025-06-23 | $1.45 | $1.79 | 592,700 | — | — |
| 2025-06-20 | $1.38 | $1.71 | 273,300 | — | — |
| 2025-06-18 | $1.43 | $1.77 | 1,287,100 | — | — |
| 2025-06-17 | $1.98 | $2.45 | 1,347,000 | — | — |
| 2025-06-16 | $1.85 | $2.29 | 17,017,600 | — | — |
| 2025-06-13 | $1.77 | $2.19 | 5,879,700 | — | — |
| 2025-06-12 | $1.38 | $1.71 | 73,200 | — | — |
| 2025-06-11 | $1.24 | $1.53 | 8,600 | — | — |
| 2025-06-10 | $1.24 | $1.53 | 8,300 | — | — |
| 2025-06-09 | $1.21 | $1.50 | 900 | — | — |
| 2025-06-06 | $1.25 | $1.55 | 1,500 | — | — |
| 2025-06-05 | $1.19 | $1.47 | 3,100 | — | — |
| 2025-06-04 | $1.23 | $1.52 | 7,800 | — | — |
| 2025-06-03 | $1.20 | $1.48 | 3,600 | — | — |
| 2025-06-02 | $1.18 | $1.46 | 5,600 | — | — |
| 2025-05-30 | $1.24 | $1.53 | 800 | — | — |
| 2025-05-29 | $1.24 | $1.53 | 3,200 | — | — |
| 2025-05-28 | $1.27 | $1.57 | 1,400 | — | — |
| 2025-05-27 | $1.29 | $1.59 | 0 | — | — |
| 2025-05-23 | $1.29 | $1.59 | 4,500 | — | — |
| 2025-05-22 | $1.27 | $1.57 | 5,300 | — | — |
| 2025-05-21 | $1.26 | $1.56 | 11,700 | — | — |
| 2025-05-20 | $1.32 | $1.63 | 7,900 | — | — |
| 2025-05-19 | $1.21 | $1.50 | 5,500 | — | — |
| 2025-05-16 | $1.20 | $1.48 | 17,400 | — | — |
| 2025-05-15 | $1.22 | $1.51 | 9,800 | — | — |
| 2025-05-14 | $1.24 | $1.53 | 13,800 | — | — |
| 2025-05-13 | $1.28 | $1.58 | 10,000 | — | — |
| 2025-05-12 | $1.30 | $1.61 | 2,500 | — | — |
| 2025-05-09 | $1.32 | $1.63 | 900 | — | — |
| 2025-05-08 | $1.32 | $1.63 | 2,200 | — | — |
| 2025-05-07 | $1.32 | $1.63 | 7,400 | — | — |
| 2025-05-06 | $1.31 | $1.62 | 2,400 | — | — |
| 2025-05-05 | $1.34 | $1.66 | 8,000 | — | — |
| 2025-05-02 | $1.35 | $1.67 | 5,000 | — | — |
| 2025-05-01 | $1.36 | $1.68 | 5,600 | — | — |
| 2025-04-30 | $1.32 | $1.63 | 1,600 | — | — |
| 2025-04-29 | $1.34 | $1.66 | 800 | — | — |
| 2025-04-28 | $1.33 | $1.64 | 12,800 | — | — |
| 2025-04-25 | $1.35 | $1.67 | 2,700 | — | — |
| 2025-04-24 | $1.44 | $1.78 | 5,500 | — | — |
| 2025-04-23 | $1.40 | $1.73 | 19,600 | — | — |
| 2025-04-22 | $1.43 | $1.77 | 2,800 | — | — |
| 2025-04-21 | $1.45 | $1.79 | 10,700 | — | — |
| 2025-04-17 | $1.52 | $1.88 | 2,600 | — | — |
| 2025-04-16 | $1.43 | $1.77 | 3,100 | — | — |
| 2025-04-15 | $1.41 | $1.74 | 2,700 | — | — |
| 2025-04-14 | $1.43 | $1.77 | 1,400 | — | — |
| 2025-04-11 | $1.37 | $1.69 | 12,000 | — | — |
| 2025-04-10 | $1.35 | $1.67 | 13,500 | — | — |
| 2025-04-09 | $1.45 | $1.79 | 13,700 | — | — |
| 2025-04-08 | $1.49 | $1.84 | 5,100 | — | — |
| 2025-04-07 | $1.51 | $1.87 | 5,800 | — | — |
| 2025-04-04 | $1.53 | $1.89 | 11,400 | — | — |
| 2025-04-03 | $1.58 | $1.95 | 2,200 | — | — |
| 2025-04-02 | $1.62 | $2.00 | 3,700 | — | — |
| 2025-04-01 | $1.61 | $1.99 | 4,500 | — | — |
| 2025-03-31 | $1.62 | $2.00 | 5,700 | — | — |
| 2025-03-28 | $1.62 | $2.00 | 6,200 | — | — |
| 2025-03-27 | $1.69 | $2.09 | 7,100 | — | — |
| 2025-03-26 | $1.58 | $1.95 | 30,400 | — | — |
| 2025-03-25 | $1.62 | $2.00 | 9,900 | — | — |
| 2025-03-24 | $1.69 | $2.09 | 28,400 | — | — |
| 2025-03-21 | $1.68 | $2.08 | 19,900 | — | — |
| 2025-03-20 | $1.73 | $2.14 | 18,900 | — | — |
| 2025-03-19 | $1.73 | $2.14 | 7,800 | — | — |
| 2025-03-18 | $1.71 | $2.11 | 5,500 | — | — |
| 2025-03-17 | $1.73 | $2.14 | 2,200 | — | — |
| 2025-03-14 | $1.73 | $2.14 | 3,400 | — | — |
| 2025-03-13 | $1.77 | $2.19 | 34,900 | — | — |
| 2025-03-12 | $1.70 | $2.10 | 33,700 | — | — |
| 2025-03-11 | $1.61 | $1.99 | 63,400 | — | — |
| 2025-03-10 | $1.47 | $1.82 | 9,700 | — | — |
| 2025-03-07 | $1.44 | $1.78 | 18,300 | — | — |
| 2025-03-06 | $1.37 | $1.69 | 59,200 | — | — |
| 2025-03-05 | $1.36 | $1.68 | 38,400 | — | — |
| 2025-03-04 | $1.37 | $1.69 | 22,600 | — | — |
| 2025-03-03 | $1.35 | $1.67 | 42,700 | — | — |
| 2025-02-28 | $1.46 | $1.81 | 35,400 | — | — |
| 2025-02-27 | $1.56 | $1.93 | 29,100 | — | — |
| 2025-02-26 | $1.58 | $1.95 | 25,400 | — | — |
| 2025-02-25 | $1.60 | $1.98 | 7,300 | — | — |
| 2025-02-24 | $1.62 | $2.00 | 4,600 | — | — |
| 2025-02-21 | $1.65 | $2.04 | 4,200 | — | — |
| 2025-02-20 | $1.69 | $2.09 | 5,500 | — | — |
| 2025-02-19 | $1.70 | $2.10 | 3,000 | — | — |
| 2025-02-18 | $1.70 | $2.10 | 8,900 | — | — |
| 2025-02-14 | $1.75 | $2.16 | 5,200 | — | — |
| 2025-02-13 | $1.76 | $2.18 | 93,000 | — | — |
| 2025-02-12 | $1.77 | $2.19 | 4,100 | — | — |
| 2025-02-11 | $1.81 | $2.24 | 2,200 | — | — |
| 2025-02-10 | $1.82 | $2.25 | 10,400 | — | — |
| 2025-02-07 | $1.80 | $2.23 | 7,700 | — | — |
| 2025-02-06 | $1.80 | $2.23 | 7,700 | — | — |
| 2025-02-05 | $1.84 | $2.27 | 8,900 | — | — |
| 2025-02-04 | $1.81 | $2.24 | 9,300 | — | — |
| 2025-02-03 | $1.82 | $2.25 | 49,600 | — | — |
| 2025-01-31 | $1.78 | $2.20 | 23,600 | — | — |
| 2025-01-30 | $1.83 | $2.26 | 5,400 | — | — |
| 2025-01-29 | $1.83 | $2.26 | 49,400 | — | — |
| 2025-01-28 | $1.83 | $2.26 | 13,300 | — | — |
| 2025-01-27 | $1.80 | $2.23 | 41,300 | — | — |
| 2025-01-24 | $1.85 | $2.29 | 19,200 | — | — |
| 2025-01-23 | $1.90 | $2.35 | 77,600 | — | — |
| 2025-01-22 | $1.90 | $2.35 | 246,900 | — | — |
| 2025-01-21 | $1.93 | $2.39 | 792,800 | — | — |
| 2025-01-17 | $1.65 | $2.04 | 42,400 | — | — |
| 2025-01-16 | $1.63 | $2.02 | 33,700 | — | — |
| 2025-01-15 | $1.62 | $2.00 | 55,300 | — | — |
| 2025-01-14 | $1.58 | $1.95 | 54,300 | — | — |
| 2025-01-13 | $1.66 | $2.05 | 85,000 | — | — |
| 2025-01-10 | $1.64 | $2.03 | 86,200 | — | — |
| 2025-01-08 | $1.72 | $2.13 | 104,900 | — | — |
| 2025-01-07 | $1.56 | $1.93 | 29,800 | — | — |
| 2025-01-06 | $1.49 | $1.84 | 22,000 | — | — |
| 2025-01-03 | $1.49 | $1.84 | 87,600 | — | — |
| 2025-01-02 | $1.54 | $1.90 | 15,900 | — | — |