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
- 2005-02-14 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 | $0.84 | $0.84 | 286,600 | — | — |
| 2025-12-30 | $0.85 | $0.85 | 107,700 | — | — |
| 2025-12-29 | $0.85 | $0.85 | 323,500 | — | — |
| 2025-12-26 | $0.86 | $0.86 | 190,300 | — | — |
| 2025-12-24 | $0.89 | $0.89 | 73,900 | — | — |
| 2025-12-23 | $0.89 | $0.89 | 93,000 | — | — |
| 2025-12-22 | $0.91 | $0.91 | 66,300 | — | — |
| 2025-12-19 | $0.92 | $0.92 | 156,800 | — | — |
| 2025-12-18 | $0.90 | $0.90 | 63,600 | — | — |
| 2025-12-17 | $0.88 | $0.88 | 173,700 | — | — |
| 2025-12-16 | $0.91 | $0.91 | 113,200 | — | — |
| 2025-12-15 | $0.89 | $0.89 | 349,700 | — | — |
| 2025-12-12 | $0.89 | $0.89 | 112,800 | — | — |
| 2025-12-11 | $0.90 | $0.90 | 66,800 | — | — |
| 2025-12-10 | $0.91 | $0.91 | 63,000 | — | — |
| 2025-12-09 | $0.89 | $0.89 | 104,600 | — | — |
| 2025-12-08 | $0.87 | $0.87 | 127,100 | — | — |
| 2025-12-05 | $0.86 | $0.86 | 156,000 | — | — |
| 2025-12-04 | $0.89 | $0.89 | 205,000 | — | — |
| 2025-12-03 | $0.92 | $0.92 | 105,900 | — | — |
| 2025-12-02 | $0.88 | $0.88 | 69,700 | — | — |
| 2025-12-01 | $0.90 | $0.90 | 137,400 | — | — |
| 2025-11-28 | $0.91 | $0.91 | 34,300 | — | — |
| 2025-11-26 | $0.90 | $0.90 | 94,100 | — | — |
| 2025-11-25 | $0.89 | $0.89 | 67,200 | — | — |
| 2025-11-24 | $0.90 | $0.90 | 44,800 | — | — |
| 2025-11-21 | $0.89 | $0.89 | 38,000 | — | — |
| 2025-11-20 | $0.87 | $0.87 | 127,100 | — | — |
| 2025-11-19 | $0.88 | $0.88 | 82,100 | — | — |
| 2025-11-18 | $0.87 | $0.87 | 137,300 | — | — |
| 2025-11-17 | $0.90 | $0.90 | 148,300 | — | — |
| 2025-11-14 | $0.88 | $0.88 | 187,200 | — | — |
| 2025-11-13 | $0.90 | $0.90 | 184,700 | — | — |
| 2025-11-12 | $0.91 | $0.91 | 229,100 | — | — |
| 2025-11-11 | $0.94 | $0.94 | 235,700 | — | — |
| 2025-11-10 | $0.92 | $0.92 | 176,300 | — | — |
| 2025-11-07 | $0.88 | $0.88 | 403,200 | — | — |
| 2025-11-06 | $0.90 | $0.90 | 193,100 | — | — |
| 2025-11-05 | $0.91 | $0.91 | 97,600 | — | — |
| 2025-11-04 | $0.89 | $0.89 | 254,800 | — | — |
| 2025-11-03 | $0.92 | $0.92 | 232,400 | — | — |
| 2025-10-31 | $0.93 | $0.93 | 108,900 | — | — |
| 2025-10-30 | $0.92 | $0.92 | 146,800 | — | — |
| 2025-10-29 | $0.90 | $0.90 | 186,600 | — | — |
| 2025-10-28 | $0.92 | $0.92 | 183,300 | — | — |
| 2025-10-27 | $0.95 | $0.95 | 185,200 | — | — |
| 2025-10-24 | $0.99 | $0.99 | 186,100 | — | — |
| 2025-10-23 | $0.96 | $0.96 | 94,400 | — | — |
| 2025-10-22 | $0.97 | $0.97 | 261,100 | — | — |
| 2025-10-21 | $1.00 | $1.00 | 344,700 | — | — |
| 2025-10-20 | $0.98 | $0.98 | 171,900 | — | — |
| 2025-10-17 | $0.99 | $0.99 | 673,100 | — | — |
| 2025-10-16 | $1.06 | $1.06 | 1,039,500 | — | — |
| 2025-10-15 | $1.14 | $1.14 | 2,165,700 | — | — |
| 2025-10-14 | $1.19 | $1.19 | 3,369,400 | — | — |
| 2025-10-13 | $1.03 | $1.03 | 1,817,600 | — | — |
| 2025-10-10 | $0.89 | $0.89 | 311,100 | — | — |
| 2025-10-09 | $0.96 | $0.96 | 203,300 | — | — |
| 2025-10-08 | $0.96 | $0.96 | 137,200 | — | — |
| 2025-10-07 | $0.94 | $0.94 | 163,700 | — | — |
| 2025-10-06 | $0.98 | $0.98 | 537,900 | — | — |
| 2025-10-03 | $0.96 | $0.96 | 681,800 | — | — |
| 2025-10-02 | $0.88 | $0.88 | 75,000 | — | — |
| 2025-10-01 | $0.90 | $0.90 | 105,400 | — | — |
| 2025-09-30 | $0.89 | $0.89 | 49,400 | — | — |
| 2025-09-29 | $0.90 | $0.90 | 76,200 | — | — |
| 2025-09-26 | $0.90 | $0.90 | 159,600 | — | — |
| 2025-09-25 | $0.91 | $0.91 | 161,400 | — | — |
| 2025-09-24 | $0.88 | $0.88 | 166,400 | — | — |
| 2025-09-23 | $0.88 | $0.88 | 141,800 | — | — |
| 2025-09-22 | $0.88 | $0.88 | 230,700 | — | — |
| 2025-09-19 | $0.86 | $0.86 | 121,800 | — | — |
| 2025-09-18 | $0.91 | $0.91 | 174,700 | — | — |
| 2025-09-17 | $0.87 | $0.87 | 148,100 | — | — |
| 2025-09-16 | $0.87 | $0.87 | 408,700 | — | — |
| 2025-09-15 | $0.88 | $0.88 | 312,800 | — | — |
| 2025-09-12 | $0.88 | $0.88 | 88,100 | — | — |
| 2025-09-11 | $0.88 | $0.88 | 336,900 | — | — |
| 2025-09-10 | $0.90 | $0.90 | 156,900 | — | — |
| 2025-09-09 | $0.90 | $0.90 | 272,700 | — | — |
| 2025-09-08 | $0.90 | $0.90 | 129,800 | — | — |
| 2025-09-05 | $0.92 | $0.92 | 68,600 | — | — |
| 2025-09-04 | $0.93 | $0.93 | 48,700 | — | — |
| 2025-09-03 | $0.91 | $0.91 | 77,000 | — | — |
| 2025-09-02 | $0.91 | $0.91 | 51,900 | — | — |
| 2025-08-29 | $0.93 | $0.93 | 38,200 | — | — |
| 2025-08-28 | $0.92 | $0.92 | 53,900 | — | — |
| 2025-08-27 | $0.92 | $0.92 | 77,900 | — | — |
| 2025-08-26 | $0.90 | $0.90 | 865,200 | — | — |
| 2025-08-25 | $0.97 | $0.97 | 591,300 | — | — |
| 2025-08-22 | $0.99 | $0.99 | 139,000 | — | — |
| 2025-08-21 | $0.99 | $0.99 | 78,000 | — | — |
| 2025-08-20 | $0.98 | $0.98 | 44,500 | — | — |
| 2025-08-19 | $1.01 | $1.01 | 113,900 | — | — |
| 2025-08-18 | $1.05 | $1.05 | 245,500 | — | — |
| 2025-08-15 | $0.99 | $0.99 | 104,400 | — | — |
| 2025-08-14 | $0.99 | $0.99 | 39,900 | — | — |
| 2025-08-13 | $1.00 | $1.00 | 102,700 | — | — |
| 2025-08-12 | $1.00 | $1.00 | 93,900 | — | — |
| 2025-08-11 | $0.96 | $0.96 | 70,400 | — | — |
| 2025-08-08 | $0.97 | $0.97 | 825,900 | — | — |
| 2025-08-07 | $0.92 | $0.92 | 54,800 | — | — |
| 2025-08-06 | $0.91 | $0.91 | 82,700 | — | — |
| 2025-08-05 | $0.91 | $0.91 | 92,100 | — | — |
| 2025-08-04 | $0.93 | $0.93 | 116,300 | — | — |
| 2025-08-01 | $0.90 | $0.90 | 92,800 | — | — |
| 2025-07-31 | $0.91 | $0.91 | 640,000 | — | — |
| 2025-07-30 | $0.97 | $0.97 | 62,900 | — | — |
| 2025-07-29 | $0.98 | $0.98 | 116,100 | — | — |
| 2025-07-28 | $1.00 | $1.00 | 59,900 | — | — |
| 2025-07-25 | $1.03 | $1.03 | 79,500 | — | — |
| 2025-07-24 | $1.03 | $1.03 | 100,400 | — | — |
| 2025-07-23 | $1.07 | $1.07 | 112,500 | — | — |
| 2025-07-22 | $1.07 | $1.07 | 121,500 | — | — |
| 2025-07-21 | $1.08 | $1.08 | 197,000 | — | — |
| 2025-07-18 | $1.11 | $1.11 | 192,400 | — | — |
| 2025-07-17 | $1.13 | $1.13 | 597,100 | — | — |
| 2025-07-16 | $1.03 | $1.03 | 221,900 | — | — |
| 2025-07-15 | $0.99 | $0.99 | 278,300 | — | — |
| 2025-07-14 | $1.03 | $1.03 | 188,300 | — | — |
| 2025-07-11 | $1.07 | $1.07 | 83,100 | — | — |
| 2025-07-10 | $1.08 | $1.08 | 170,900 | — | — |
| 2025-07-09 | $1.13 | $1.13 | 157,300 | — | — |
| 2025-07-08 | $1.13 | $1.13 | 165,300 | — | — |
| 2025-07-07 | $1.16 | $1.16 | 157,800 | — | — |
| 2025-07-03 | $1.17 | $1.17 | 78,300 | — | — |
| 2025-07-02 | $1.18 | $1.18 | 166,500 | — | — |
| 2025-07-01 | $1.13 | $1.13 | 223,300 | — | — |
| 2025-06-30 | $1.18 | $1.18 | 606,500 | — | — |
| 2025-06-27 | $1.19 | $1.19 | 211,300 | — | — |
| 2025-06-26 | $1.22 | $1.22 | 309,400 | — | — |
| 2025-06-25 | $1.19 | $1.19 | 302,000 | — | — |
| 2025-06-24 | $1.16 | $1.16 | 175,600 | — | — |
| 2025-06-23 | $1.14 | $1.14 | 170,000 | — | — |
| 2025-06-20 | $1.15 | $1.15 | 137,500 | — | — |
| 2025-06-18 | $1.15 | $1.15 | 208,900 | — | — |
| 2025-06-17 | $1.11 | $1.11 | 489,600 | — | — |
| 2025-06-16 | $1.21 | $1.21 | 288,800 | — | — |
| 2025-06-13 | $1.21 | $1.21 | 360,500 | — | — |
| 2025-06-12 | $1.23 | $1.23 | 546,600 | — | — |
| 2025-06-11 | $1.10 | $1.10 | 304,700 | — | — |
| 2025-06-10 | $1.09 | $1.09 | 197,700 | — | — |
| 2025-06-09 | $1.06 | $1.06 | 110,000 | — | — |
| 2025-06-06 | $1.05 | $1.05 | 214,800 | — | — |
| 2025-06-05 | $1.06 | $1.06 | 210,600 | — | — |
| 2025-06-04 | $1.08 | $1.08 | 753,500 | — | — |
| 2025-06-03 | $1.02 | $1.02 | 296,600 | — | — |
| 2025-06-02 | $1.01 | $1.01 | 343,500 | — | — |
| 2025-05-30 | $0.98 | $0.98 | 420,800 | — | — |
| 2025-05-29 | $1.00 | $1.00 | 498,500 | — | — |
| 2025-05-28 | $0.94 | $0.94 | 321,100 | — | — |
| 2025-05-27 | $0.87 | $0.87 | 121,200 | — | — |
| 2025-05-23 | $0.88 | $0.88 | 135,100 | — | — |
| 2025-05-22 | $0.85 | $0.85 | 160,600 | — | — |
| 2025-05-21 | $0.86 | $0.86 | 221,400 | — | — |
| 2025-05-20 | $0.83 | $0.83 | 149,300 | — | — |
| 2025-05-19 | $0.81 | $0.81 | 335,100 | — | — |
| 2025-05-16 | $0.87 | $0.87 | 174,500 | — | — |
| 2025-05-15 | $0.88 | $0.88 | 101,500 | — | — |
| 2025-05-14 | $0.89 | $0.89 | 127,500 | — | — |
| 2025-05-13 | $0.94 | $0.94 | 411,600 | — | — |
| 2025-05-12 | $0.90 | $0.90 | 217,300 | — | — |
| 2025-05-09 | $0.90 | $0.90 | 265,900 | — | — |
| 2025-05-08 | $0.86 | $0.86 | 121,700 | — | — |
| 2025-05-07 | $0.84 | $0.84 | 84,300 | — | — |
| 2025-05-06 | $0.83 | $0.83 | 73,100 | — | — |
| 2025-05-05 | $0.81 | $0.81 | 68,000 | — | — |
| 2025-05-02 | $0.80 | $0.80 | 74,500 | — | — |
| 2025-05-01 | $0.75 | $0.75 | 72,300 | — | — |
| 2025-04-30 | $0.79 | $0.79 | 62,900 | — | — |
| 2025-04-29 | $0.80 | $0.80 | 452,100 | — | — |
| 2025-04-28 | $0.71 | $0.71 | 52,000 | — | — |
| 2025-04-25 | $0.71 | $0.71 | 68,800 | — | — |
| 2025-04-24 | $0.74 | $0.74 | 72,400 | — | — |
| 2025-04-23 | $0.73 | $0.73 | 141,200 | — | — |
| 2025-04-22 | $0.72 | $0.72 | 72,900 | — | — |
| 2025-04-21 | $0.70 | $0.70 | 86,700 | — | — |
| 2025-04-17 | $0.70 | $0.70 | 63,800 | — | — |
| 2025-04-16 | $0.67 | $0.67 | 96,500 | — | — |
| 2025-04-15 | $0.70 | $0.70 | 57,700 | — | — |
| 2025-04-14 | $0.70 | $0.70 | 256,300 | — | — |
| 2025-04-11 | $0.67 | $0.67 | 141,200 | — | — |
| 2025-04-10 | $0.65 | $0.65 | 150,900 | — | — |
| 2025-04-09 | $0.64 | $0.64 | 626,500 | — | — |
| 2025-04-08 | $0.71 | $0.71 | 94,900 | — | — |
| 2025-04-07 | $0.70 | $0.70 | 337,700 | — | — |
| 2025-04-04 | $0.67 | $0.67 | 568,100 | — | — |
| 2025-04-03 | $0.73 | $0.73 | 197,200 | — | — |
| 2025-04-02 | $0.76 | $0.76 | 35,400 | — | — |
| 2025-04-01 | $0.76 | $0.76 | 258,500 | — | — |
| 2025-03-31 | $0.80 | $0.80 | 108,500 | — | — |
| 2025-03-28 | $0.79 | $0.79 | 103,100 | — | — |
| 2025-03-27 | $0.80 | $0.80 | 249,000 | — | — |
| 2025-03-26 | $0.85 | $0.85 | 44,600 | — | — |
| 2025-03-25 | $0.87 | $0.87 | 80,500 | — | — |
| 2025-03-24 | $0.86 | $0.86 | 237,400 | — | — |
| 2025-03-21 | $0.82 | $0.82 | 133,900 | — | — |
| 2025-03-20 | $0.83 | $0.83 | 180,300 | — | — |
| 2025-03-19 | $0.85 | $0.85 | 89,800 | — | — |
| 2025-03-18 | $0.87 | $0.87 | 82,800 | — | — |
| 2025-03-17 | $0.85 | $0.85 | 322,900 | — | — |
| 2025-03-14 | $0.85 | $0.85 | 110,000 | — | — |
| 2025-03-13 | $0.85 | $0.85 | 205,700 | — | — |
| 2025-03-12 | $0.87 | $0.87 | 248,900 | — | — |
| 2025-03-11 | $0.86 | $0.86 | 133,800 | — | — |
| 2025-03-10 | $0.87 | $0.87 | 148,800 | — | — |
| 2025-03-07 | $0.89 | $0.89 | 211,000 | — | — |
| 2025-03-06 | $0.88 | $0.88 | 142,200 | — | — |
| 2025-03-05 | $0.88 | $0.88 | 129,900 | — | — |
| 2025-03-04 | $0.85 | $0.85 | 190,300 | — | — |
| 2025-03-03 | $0.82 | $0.82 | 204,800 | — | — |
| 2025-02-28 | $0.81 | $0.81 | 81,700 | — | — |
| 2025-02-27 | $0.82 | $0.82 | 145,300 | — | — |
| 2025-02-26 | $0.84 | $0.84 | 164,800 | — | — |
| 2025-02-25 | $0.82 | $0.82 | 290,500 | — | — |
| 2025-02-24 | $0.85 | $0.85 | 219,400 | — | — |
| 2025-02-21 | $0.86 | $0.86 | 281,300 | — | — |
| 2025-02-20 | $0.87 | $0.87 | 158,900 | — | — |
| 2025-02-19 | $0.89 | $0.89 | 202,900 | — | — |
| 2025-02-18 | $0.89 | $0.89 | 209,100 | — | — |
| 2025-02-14 | $0.87 | $0.87 | 228,500 | — | — |
| 2025-02-13 | $0.90 | $0.90 | 444,700 | — | — |
| 2025-02-12 | $0.90 | $0.90 | 140,000 | — | — |
| 2025-02-11 | $0.89 | $0.89 | 161,800 | — | — |
| 2025-02-10 | $0.90 | $0.90 | 183,900 | — | — |
| 2025-02-07 | $0.88 | $0.88 | 120,300 | — | — |
| 2025-02-06 | $0.88 | $0.88 | 159,200 | — | — |
| 2025-02-05 | $0.91 | $0.91 | 180,800 | — | — |
| 2025-02-04 | $0.92 | $0.92 | 137,300 | — | — |
| 2025-02-03 | $0.93 | $0.93 | 167,600 | — | — |
| 2025-01-31 | $0.95 | $0.95 | 313,200 | — | — |
| 2025-01-30 | $0.92 | $0.92 | 192,900 | — | — |
| 2025-01-29 | $0.89 | $0.89 | 118,700 | — | — |
| 2025-01-28 | $0.90 | $0.90 | 210,700 | — | — |
| 2025-01-27 | $0.89 | $0.89 | 243,200 | — | — |
| 2025-01-24 | $0.89 | $0.89 | 222,600 | — | — |
| 2025-01-23 | $0.92 | $0.92 | 226,100 | — | — |
| 2025-01-22 | $0.93 | $0.93 | 287,700 | — | — |
| 2025-01-21 | $0.92 | $0.92 | 257,000 | — | — |
| 2025-01-17 | $0.89 | $0.89 | 190,100 | — | — |
| 2025-01-16 | $0.91 | $0.91 | 266,400 | — | — |
| 2025-01-15 | $0.91 | $0.91 | 312,100 | — | — |
| 2025-01-14 | $0.90 | $0.90 | 383,500 | — | — |
| 2025-01-13 | $0.92 | $0.92 | 453,500 | — | — |
| 2025-01-10 | $0.96 | $0.96 | 221,400 | — | — |
| 2025-01-08 | $0.97 | $0.97 | 667,400 | — | — |
| 2025-01-07 | $1.02 | $1.02 | 294,200 | — | — |
| 2025-01-06 | $1.04 | $1.04 | 1,191,200 | — | — |
| 2025-01-03 | $0.98 | $0.98 | 657,800 | — | — |
| 2025-01-02 | $1.01 | $1.01 | 773,700 | — | — |