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
- 1980-03-17 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 | $0.92 | $0.98 | 259,300 | — | — |
| 2025-12-30 | $0.95 | $1.01 | 271,800 | — | — |
| 2025-12-29 | $0.98 | $1.05 | 703,400 | — | — |
| 2025-12-26 | $0.94 | $1.00 | 366,300 | — | — |
| 2025-12-24 | $0.97 | $1.04 | 251,000 | — | — |
| 2025-12-23 | $1.01 | $1.08 | 277,500 | — | — |
| 2025-12-22 | $0.99 | $1.06 | 774,300 | — | — |
| 2025-12-19 | $0.92 | $0.98 | 400,500 | — | — |
| 2025-12-18 | $0.94 | $1.00 | 820,200 | — | — |
| 2025-12-17 | $0.99 | $1.06 | 1,452,700 | — | — |
| 2025-12-16 | $0.94 | $1.00 | 280,900 | — | — |
| 2025-12-15 | $0.95 | $1.01 | 260,600 | — | — |
| 2025-12-12 | $0.98 | $1.05 | 324,200 | — | — |
| 2025-12-11 | $0.99 | $1.06 | 107,900 | — | — |
| 2025-12-10 | $1.02 | $1.09 | 127,400 | — | — |
| 2025-12-09 | $1.04 | $1.11 | 177,000 | — | — |
| 2025-12-08 | $1.01 | $1.08 | 233,300 | — | — |
| 2025-12-05 | $1.06 | $1.13 | 495,000 | — | — |
| 2025-12-04 | $1.01 | $1.08 | 346,800 | — | — |
| 2025-12-03 | $0.99 | $1.06 | 179,400 | — | — |
| 2025-12-02 | $0.97 | $1.04 | 277,300 | — | — |
| 2025-12-01 | $1.02 | $1.09 | 277,400 | — | — |
| 2025-11-28 | $0.98 | $1.05 | 260,900 | — | — |
| 2025-11-26 | $1.00 | $1.07 | 164,200 | — | — |
| 2025-11-25 | $0.99 | $1.06 | 218,900 | — | — |
| 2025-11-24 | $1.02 | $1.09 | 172,100 | — | — |
| 2025-11-21 | $0.98 | $1.05 | 237,300 | — | — |
| 2025-11-20 | $0.96 | $1.02 | 463,300 | — | — |
| 2025-11-19 | $1.00 | $1.07 | 400,800 | — | — |
| 2025-11-18 | $1.07 | $1.14 | 175,000 | — | — |
| 2025-11-17 | $1.03 | $1.10 | 263,300 | — | — |
| 2025-11-14 | $1.05 | $1.12 | 265,000 | — | — |
| 2025-11-13 | $1.05 | $1.12 | 230,600 | — | — |
| 2025-11-12 | $1.05 | $1.12 | 296,300 | — | — |
| 2025-11-11 | $1.13 | $1.21 | 226,000 | — | — |
| 2025-11-10 | $1.08 | $1.15 | 277,900 | — | — |
| 2025-11-07 | $1.06 | $1.13 | 492,400 | — | — |
| 2025-11-06 | $1.09 | $1.16 | 496,900 | — | — |
| 2025-11-05 | $1.13 | $1.21 | 233,200 | — | — |
| 2025-11-04 | $1.12 | $1.20 | 586,200 | — | — |
| 2025-11-03 | $1.17 | $1.25 | 582,800 | — | — |
| 2025-10-31 | $1.23 | $1.31 | 993,100 | — | — |
| 2025-10-30 | $1.16 | $1.24 | 568,800 | — | — |
| 2025-10-29 | $1.19 | $1.27 | 474,200 | — | — |
| 2025-10-28 | $1.17 | $1.25 | 1,012,800 | — | — |
| 2025-10-27 | $1.24 | $1.32 | 1,162,600 | — | — |
| 2025-10-24 | $1.24 | $1.32 | 1,634,500 | — | — |
| 2025-10-23 | $1.23 | $1.31 | 2,217,500 | — | — |
| 2025-10-22 | $1.21 | $1.29 | 1,708,000 | — | — |
| 2025-10-21 | $1.19 | $1.27 | 202,700 | — | — |
| 2025-10-20 | $1.20 | $1.28 | 277,000 | — | — |
| 2025-10-17 | $1.17 | $1.25 | 246,900 | — | — |
| 2025-10-16 | $1.19 | $1.27 | 491,300 | — | — |
| 2025-10-15 | $1.22 | $1.30 | 987,300 | — | — |
| 2025-10-14 | $1.14 | $1.22 | 522,000 | — | — |
| 2025-10-13 | $1.14 | $1.22 | 304,500 | — | — |
| 2025-10-10 | $1.11 | $1.18 | 607,000 | — | — |
| 2025-10-09 | $1.20 | $1.28 | 247,500 | — | — |
| 2025-10-08 | $1.21 | $1.29 | 216,800 | — | — |
| 2025-10-07 | $1.22 | $1.30 | 245,100 | — | — |
| 2025-10-06 | $1.22 | $1.30 | 312,300 | — | — |
| 2025-10-03 | $1.21 | $1.29 | 233,600 | — | — |
| 2025-10-02 | $1.21 | $1.29 | 96,800 | — | — |
| 2025-10-01 | $1.21 | $1.29 | 176,100 | — | — |
| 2025-09-30 | $1.18 | $1.26 | 141,700 | — | — |
| 2025-09-29 | $1.19 | $1.27 | 436,500 | — | — |
| 2025-09-26 | $1.24 | $1.32 | 1,108,900 | — | — |
| 2025-09-25 | $1.22 | $1.30 | 654,200 | — | — |
| 2025-09-24 | $1.25 | $1.33 | 600,700 | — | — |
| 2025-09-23 | $1.20 | $1.28 | 642,900 | — | — |
| 2025-09-22 | $1.17 | $1.25 | 160,500 | — | — |
| 2025-09-19 | $1.16 | $1.24 | 274,700 | — | — |
| 2025-09-18 | $1.18 | $1.26 | 161,900 | — | — |
| 2025-09-17 | $1.16 | $1.24 | 211,100 | — | — |
| 2025-09-16 | $1.20 | $1.28 | 272,600 | — | — |
| 2025-09-15 | $1.16 | $1.24 | 194,700 | — | — |
| 2025-09-12 | $1.15 | $1.23 | 170,000 | — | — |
| 2025-09-11 | $1.13 | $1.21 | 192,000 | — | — |
| 2025-09-10 | $1.17 | $1.25 | 318,700 | — | — |
| 2025-09-09 | $1.13 | $1.21 | 270,200 | — | — |
| 2025-09-08 | $1.11 | $1.18 | 244,300 | — | — |
| 2025-09-05 | $1.11 | $1.18 | 167,400 | — | — |
| 2025-09-04 | $1.12 | $1.20 | 404,900 | — | — |
| 2025-09-03 | $1.16 | $1.24 | 133,000 | — | — |
| 2025-09-02 | $1.17 | $1.25 | 151,900 | — | — |
| 2025-08-29 | $1.19 | $1.27 | 100,700 | — | — |
| 2025-08-28 | $1.19 | $1.27 | 186,800 | — | — |
| 2025-08-27 | $1.18 | $1.26 | 270,700 | — | — |
| 2025-08-26 | $1.21 | $1.29 | 203,300 | — | — |
| 2025-08-25 | $1.21 | $1.29 | 326,400 | — | — |
| 2025-08-22 | $1.17 | $1.25 | 212,200 | — | — |
| 2025-08-21 | $1.18 | $1.26 | 142,700 | — | — |
| 2025-08-20 | $1.19 | $1.27 | 149,100 | — | — |
| 2025-08-19 | $1.19 | $1.27 | 138,700 | — | — |
| 2025-08-18 | $1.20 | $1.28 | 235,100 | — | — |
| 2025-08-15 | $1.21 | $1.29 | 337,600 | — | — |
| 2025-08-14 | $1.21 | $1.29 | 268,200 | — | — |
| 2025-08-13 | $1.17 | $1.25 | 158,300 | — | — |
| 2025-08-12 | $1.16 | $1.24 | 271,100 | — | — |
| 2025-08-11 | $1.19 | $1.27 | 223,900 | — | — |
| 2025-08-08 | $1.14 | $1.22 | 199,700 | — | — |
| 2025-08-07 | $1.15 | $1.23 | 147,700 | — | — |
| 2025-08-06 | $1.16 | $1.24 | 359,100 | — | — |
| 2025-08-05 | $1.17 | $1.25 | 232,500 | — | — |
| 2025-08-04 | $1.17 | $1.25 | 426,500 | — | — |
| 2025-08-01 | $1.18 | $1.26 | 301,300 | — | — |
| 2025-07-31 | $1.20 | $1.28 | 236,900 | — | — |
| 2025-07-30 | $1.24 | $1.32 | 562,400 | — | — |
| 2025-07-29 | $1.32 | $1.41 | 852,400 | — | — |
| 2025-07-28 | $1.32 | $1.41 | 1,694,600 | — | — |
| 2025-07-25 | $1.19 | $1.27 | 327,400 | — | — |
| 2025-07-24 | $1.22 | $1.30 | 303,900 | — | — |
| 2025-07-23 | $1.26 | $1.34 | 201,300 | — | — |
| 2025-07-22 | $1.28 | $1.37 | 488,200 | — | — |
| 2025-07-21 | $1.22 | $1.30 | 449,600 | — | — |
| 2025-07-18 | $1.28 | $1.37 | 289,000 | — | — |
| 2025-07-17 | $1.27 | $1.36 | 854,500 | — | — |
| 2025-07-16 | $1.30 | $1.39 | 465,600 | — | — |
| 2025-07-15 | $1.32 | $1.41 | 263,100 | — | — |
| 2025-07-14 | $1.36 | $1.45 | 392,300 | — | — |
| 2025-07-11 | $1.36 | $1.45 | 423,400 | — | — |
| 2025-07-10 | $1.37 | $1.46 | 628,400 | — | — |
| 2025-07-09 | $1.33 | $1.42 | 708,800 | — | — |
| 2025-07-08 | $1.40 | $1.49 | 736,500 | — | — |
| 2025-07-07 | $1.33 | $1.42 | 761,400 | — | — |
| 2025-07-03 | $1.37 | $1.46 | 365,500 | — | — |
| 2025-07-02 | $1.37 | $1.46 | 507,800 | — | — |
| 2025-07-01 | $1.37 | $1.46 | 1,199,100 | — | — |
| 2025-06-30 | $1.40 | $1.49 | 973,700 | — | — |
| 2025-06-27 | $1.50 | $1.60 | 1,010,400 | — | — |
| 2025-06-26 | $1.58 | $1.69 | 1,520,800 | — | — |
| 2025-06-25 | $1.51 | $1.61 | 2,147,200 | — | — |
| 2025-06-24 | $1.58 | $1.69 | 3,474,200 | — | — |
| 2025-06-23 | $1.84 | $1.96 | 14,559,400 | — | — |
| 2025-06-20 | $1.76 | $1.88 | 3,924,100 | — | — |
| 2025-06-18 | $1.99 | $2.12 | 10,845,400 | — | — |
| 2025-06-17 | $2.12 | $2.26 | 20,248,600 | — | — |
| 2025-06-16 | $1.72 | $1.84 | 17,429,000 | — | — |
| 2025-06-13 | $2.21 | $2.36 | 106,880,900 | — | — |
| 2025-06-12 | $1.42 | $1.52 | 1,267,600 | — | — |
| 2025-06-11 | $1.38 | $1.47 | 471,000 | — | — |
| 2025-06-10 | $1.27 | $1.36 | 185,000 | — | — |
| 2025-06-09 | $1.28 | $1.37 | 90,200 | — | — |
| 2025-06-06 | $1.30 | $1.39 | 169,300 | — | — |
| 2025-06-05 | $1.23 | $1.31 | 166,700 | — | — |
| 2025-06-04 | $1.28 | $1.37 | 188,600 | — | — |
| 2025-06-03 | $1.29 | $1.38 | 200,300 | — | — |
| 2025-06-02 | $1.33 | $1.42 | 297,600 | — | — |
| 2025-05-30 | $1.22 | $1.30 | 155,200 | — | — |
| 2025-05-29 | $1.29 | $1.38 | 197,500 | — | — |
| 2025-05-28 | $1.36 | $1.45 | 226,300 | — | — |
| 2025-05-27 | $1.38 | $1.47 | 441,900 | — | — |
| 2025-05-23 | $1.34 | $1.43 | 1,216,700 | — | — |
| 2025-05-22 | $1.22 | $1.30 | 170,200 | — | — |
| 2025-05-21 | $1.25 | $1.33 | 325,600 | — | — |
| 2025-05-20 | $1.19 | $1.27 | 223,400 | — | — |
| 2025-05-19 | $1.19 | $1.27 | 139,200 | — | — |
| 2025-05-16 | $1.24 | $1.32 | 109,700 | — | — |
| 2025-05-15 | $1.20 | $1.28 | 253,700 | — | — |
| 2025-05-14 | $1.22 | $1.30 | 501,600 | — | — |
| 2025-05-13 | $1.11 | $1.18 | 289,300 | — | — |
| 2025-05-12 | $1.07 | $1.14 | 305,900 | — | — |
| 2025-05-09 | $1.13 | $1.21 | 111,400 | — | — |
| 2025-05-08 | $1.14 | $1.22 | 135,600 | — | — |
| 2025-05-07 | $1.10 | $1.17 | 150,200 | — | — |
| 2025-05-06 | $1.12 | $1.20 | 117,700 | — | — |
| 2025-05-05 | $1.12 | $1.20 | 150,400 | — | — |
| 2025-05-02 | $1.13 | $1.21 | 185,300 | — | — |
| 2025-05-01 | $1.16 | $1.24 | 242,100 | — | — |
| 2025-04-30 | $1.12 | $1.20 | 102,900 | — | — |
| 2025-04-29 | $1.12 | $1.20 | 68,700 | — | — |
| 2025-04-28 | $1.17 | $1.25 | 112,200 | — | — |
| 2025-04-25 | $1.16 | $1.24 | 69,900 | — | — |
| 2025-04-24 | $1.15 | $1.23 | 110,500 | — | — |
| 2025-04-23 | $1.10 | $1.17 | 145,000 | — | — |
| 2025-04-22 | $1.09 | $1.16 | 146,900 | — | — |
| 2025-04-21 | $1.08 | $1.15 | 129,500 | — | — |
| 2025-04-17 | $1.15 | $1.23 | 207,400 | — | — |
| 2025-04-16 | $1.13 | $1.21 | 143,600 | — | — |
| 2025-04-15 | $1.10 | $1.17 | 160,900 | — | — |
| 2025-04-14 | $1.10 | $1.17 | 207,800 | — | — |
| 2025-04-11 | $1.12 | $1.20 | 198,900 | — | — |
| 2025-04-10 | $1.05 | $1.12 | 164,800 | — | — |
| 2025-04-09 | $1.10 | $1.17 | 515,100 | — | — |
| 2025-04-08 | $1.09 | $1.16 | 680,300 | — | — |
| 2025-04-07 | $1.04 | $1.11 | 463,900 | — | — |
| 2025-04-04 | $1.04 | $1.11 | 351,600 | — | — |
| 2025-04-03 | $1.15 | $1.23 | 217,700 | — | — |
| 2025-04-02 | $1.23 | $1.31 | 217,000 | — | — |
| 2025-04-01 | $1.20 | $1.28 | 208,500 | — | — |
| 2025-03-31 | $1.20 | $1.28 | 282,600 | — | — |
| 2025-03-28 | $1.21 | $1.29 | 163,200 | — | — |
| 2025-03-27 | $1.25 | $1.33 | 135,900 | — | — |
| 2025-03-26 | $1.28 | $1.37 | 181,500 | — | — |
| 2025-03-25 | $1.33 | $1.42 | 377,500 | — | — |
| 2025-03-24 | $1.40 | $1.49 | 196,500 | — | — |
| 2025-03-21 | $1.37 | $1.46 | 354,600 | — | — |
| 2025-03-20 | $1.41 | $1.50 | 177,300 | — | — |
| 2025-03-19 | $1.47 | $1.57 | 285,300 | — | — |
| 2025-03-18 | $1.44 | $1.54 | 352,900 | — | — |
| 2025-03-17 | $1.45 | $1.55 | 473,100 | — | — |
| 2025-03-14 | $1.36 | $1.45 | 220,100 | — | — |
| 2025-03-13 | $1.26 | $1.34 | 433,900 | — | — |
| 2025-03-12 | $1.43 | $1.53 | 469,700 | — | — |
| 2025-03-11 | $1.36 | $1.45 | 221,500 | — | — |
| 2025-03-10 | $1.34 | $1.43 | 435,400 | — | — |
| 2025-03-07 | $1.49 | $1.59 | 333,600 | — | — |
| 2025-03-06 | $1.46 | $1.56 | 251,400 | — | — |
| 2025-03-05 | $1.52 | $1.62 | 269,100 | — | — |
| 2025-03-04 | $1.51 | $1.61 | 568,200 | — | — |
| 2025-03-03 | $1.51 | $1.61 | 579,900 | — | — |
| 2025-02-28 | $1.64 | $1.75 | 421,000 | — | — |
| 2025-02-27 | $1.60 | $1.71 | 320,300 | — | — |
| 2025-02-26 | $1.68 | $1.79 | 347,600 | — | — |
| 2025-02-25 | $1.69 | $1.80 | 789,400 | — | — |
| 2025-02-24 | $1.82 | $1.94 | 703,000 | — | — |
| 2025-02-21 | $1.95 | $2.08 | 453,000 | — | — |
| 2025-02-20 | $2.05 | $2.19 | 797,400 | — | — |
| 2025-02-19 | $2.14 | $2.28 | 799,200 | — | — |
| 2025-02-18 | $2.08 | $2.22 | 960,800 | — | — |
| 2025-02-14 | $2.03 | $2.17 | 710,900 | — | — |
| 2025-02-13 | $2.02 | $2.16 | 513,700 | — | — |
| 2025-02-12 | $1.96 | $2.09 | 781,300 | — | — |
| 2025-02-11 | $2.03 | $2.17 | 1,096,800 | — | — |
| 2025-02-10 | $2.15 | $2.29 | 1,095,300 | — | — |
| 2025-02-07 | $2.13 | $2.27 | 1,113,700 | — | — |
| 2025-02-06 | $2.24 | $2.39 | 1,669,300 | — | — |
| 2025-02-05 | $2.29 | $2.44 | 1,773,700 | — | — |
| 2025-02-04 | $2.35 | $2.51 | 3,336,200 | — | — |
| 2025-02-03 | $2.61 | $2.79 | 55,832,900 | — | — |
| 2025-01-31 | $2.24 | $2.39 | 1,019,900 | — | — |
| 2025-01-30 | $2.19 | $2.34 | 1,439,600 | — | — |
| 2025-01-29 | $2.33 | $2.49 | 2,073,800 | — | — |
| 2025-01-28 | $2.30 | $2.45 | 1,821,800 | — | — |
| 2025-01-27 | $2.29 | $2.44 | 2,718,600 | — | — |
| 2025-01-24 | $2.73 | $2.91 | 3,517,000 | — | — |
| 2025-01-23 | $3.02 | $3.22 | 6,978,100 | — | — |
| 2025-01-22 | $3.17 | $3.38 | 36,575,200 | — | — |
| 2025-01-21 | $3.79 | $4.04 | 107,801,200 | — | — |
| 2025-01-17 | $2.32 | $2.48 | 210,900 | — | — |
| 2025-01-16 | $2.22 | $2.37 | 109,900 | — | — |
| 2025-01-15 | $2.15 | $2.29 | 183,100 | — | — |
| 2025-01-14 | $2.18 | $2.33 | 427,800 | — | — |
| 2025-01-13 | $2.25 | $2.40 | 864,900 | — | — |
| 2025-01-10 | $1.93 | $2.06 | 198,700 | — | — |
| 2025-01-08 | $1.82 | $1.94 | 152,400 | — | — |
| 2025-01-07 | $1.88 | $2.01 | 65,500 | — | — |
| 2025-01-06 | $1.93 | $2.06 | 248,300 | — | — |
| 2025-01-03 | $1.65 | $1.76 | 60,900 | — | — |
| 2025-01-02 | $1.61 | $1.72 | 36,800 | — | — |