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
- 2012-02-22 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 | $0.98 | $0.98 | 145,700 | — | — |
| 2025-12-30 | $0.95 | $0.95 | 185,500 | — | — |
| 2025-12-29 | $0.98 | $0.98 | 169,700 | — | — |
| 2025-12-26 | $0.97 | $0.97 | 77,500 | — | — |
| 2025-12-24 | $0.97 | $0.97 | 77,300 | — | — |
| 2025-12-23 | $0.96 | $0.96 | 35,600 | — | — |
| 2025-12-22 | $0.98 | $0.98 | 32,900 | — | — |
| 2025-12-19 | $0.99 | $0.99 | 49,200 | — | — |
| 2025-12-18 | $1.00 | $1.00 | 55,800 | — | — |
| 2025-12-17 | $0.97 | $0.97 | 32,600 | — | — |
| 2025-12-16 | $0.98 | $0.98 | 112,100 | — | — |
| 2025-12-15 | $1.02 | $1.02 | 87,100 | — | — |
| 2025-12-12 | $1.05 | $1.05 | 51,900 | — | — |
| 2025-12-11 | $1.06 | $1.06 | 35,900 | — | — |
| 2025-12-10 | $1.07 | $1.07 | 42,600 | — | — |
| 2025-12-09 | $1.06 | $1.06 | 43,400 | — | — |
| 2025-12-08 | $1.05 | $1.05 | 73,800 | — | — |
| 2025-12-05 | $1.02 | $1.02 | 19,300 | — | — |
| 2025-12-04 | $1.04 | $1.04 | 48,700 | — | — |
| 2025-12-03 | $1.04 | $1.04 | 46,500 | — | — |
| 2025-12-02 | $1.01 | $1.01 | 59,200 | — | — |
| 2025-12-01 | $1.03 | $1.03 | 47,000 | — | — |
| 2025-11-28 | $1.06 | $1.06 | 47,600 | — | — |
| 2025-11-26 | $1.01 | $1.01 | 80,900 | — | — |
| 2025-11-25 | $0.94 | $0.94 | 81,400 | — | — |
| 2025-11-24 | $0.96 | $0.96 | 62,900 | — | — |
| 2025-11-21 | $0.90 | $0.90 | 80,000 | — | — |
| 2025-11-20 | $0.92 | $0.92 | 131,100 | — | — |
| 2025-11-19 | $0.99 | $0.99 | 46,300 | — | — |
| 2025-11-18 | $1.02 | $1.02 | 92,500 | — | — |
| 2025-11-17 | $1.02 | $1.02 | 47,700 | — | — |
| 2025-11-14 | $1.03 | $1.03 | 39,000 | — | — |
| 2025-11-13 | $1.03 | $1.03 | 46,400 | — | — |
| 2025-11-12 | $1.10 | $1.10 | 65,700 | — | — |
| 2025-11-11 | $1.13 | $1.13 | 120,100 | — | — |
| 2025-11-10 | $1.06 | $1.06 | 77,100 | — | — |
| 2025-11-07 | $1.10 | $1.10 | 147,300 | — | — |
| 2025-11-06 | $1.01 | $1.01 | 114,900 | — | — |
| 2025-11-05 | $1.04 | $1.04 | 47,200 | — | — |
| 2025-11-04 | $1.03 | $1.03 | 111,700 | — | — |
| 2025-11-03 | $1.09 | $1.09 | 63,100 | — | — |
| 2025-10-31 | $1.09 | $1.09 | 47,700 | — | — |
| 2025-10-30 | $1.09 | $1.09 | 152,900 | — | — |
| 2025-10-29 | $1.07 | $1.07 | 230,800 | — | — |
| 2025-10-28 | $1.15 | $1.15 | 285,700 | — | — |
| 2025-10-27 | $1.23 | $1.23 | 788,100 | — | — |
| 2025-10-24 | $1.18 | $1.18 | 471,200 | — | — |
| 2025-10-23 | $1.06 | $1.06 | 201,200 | — | — |
| 2025-10-22 | $1.03 | $1.03 | 231,800 | — | — |
| 2025-10-21 | $1.06 | $1.06 | 84,800 | — | — |
| 2025-10-20 | $1.09 | $1.09 | 145,800 | — | — |
| 2025-10-17 | $1.07 | $1.07 | 121,500 | — | — |
| 2025-10-16 | $1.07 | $1.07 | 159,400 | — | — |
| 2025-10-15 | $1.05 | $1.05 | 89,200 | — | — |
| 2025-10-14 | $1.07 | $1.07 | 147,300 | — | — |
| 2025-10-13 | $1.06 | $1.06 | 390,000 | — | — |
| 2025-10-10 | $1.15 | $1.15 | 212,600 | — | — |
| 2025-10-09 | $1.22 | $1.22 | 125,500 | — | — |
| 2025-10-08 | $1.25 | $1.25 | 166,200 | — | — |
| 2025-10-07 | $1.21 | $1.21 | 217,700 | — | — |
| 2025-10-06 | $1.22 | $1.22 | 157,600 | — | — |
| 2025-10-03 | $1.21 | $1.21 | 135,800 | — | — |
| 2025-10-02 | $1.22 | $1.22 | 129,100 | — | — |
| 2025-10-01 | $1.26 | $1.26 | 194,600 | — | — |
| 2025-09-30 | $1.25 | $1.25 | 654,500 | — | — |
| 2025-09-29 | $1.20 | $1.20 | 167,000 | — | — |
| 2025-09-26 | $1.25 | $1.25 | 154,000 | — | — |
| 2025-09-25 | $1.25 | $1.25 | 205,800 | — | — |
| 2025-09-24 | $1.33 | $1.33 | 297,600 | — | — |
| 2025-09-23 | $1.31 | $1.31 | 903,100 | — | — |
| 2025-09-22 | $1.30 | $1.30 | 777,500 | — | — |
| 2025-09-19 | $1.33 | $1.33 | 789,700 | — | — |
| 2025-09-18 | $1.27 | $1.27 | 421,000 | — | — |
| 2025-09-17 | $1.22 | $1.22 | 787,000 | — | — |
| 2025-09-16 | $1.32 | $1.32 | 622,800 | — | — |
| 2025-09-15 | $1.43 | $1.43 | 1,918,200 | — | — |
| 2025-09-12 | $1.58 | $1.58 | 83,155,400 | — | — |
| 2025-09-11 | $1.44 | $1.44 | 21,900 | — | — |
| 2025-09-10 | $1.46 | $1.46 | 56,300 | — | — |
| 2025-09-09 | $1.45 | $1.45 | 22,100 | — | — |
| 2025-09-08 | $1.50 | $1.50 | 272,200 | — | — |
| 2025-09-05 | $1.48 | $1.48 | 48,300 | — | — |
| 2025-09-04 | $1.46 | $1.46 | 8,200 | — | — |
| 2025-09-03 | $1.46 | $1.46 | 26,300 | — | — |
| 2025-09-02 | $1.50 | $1.50 | 46,900 | — | — |
| 2025-08-29 | $1.50 | $1.50 | 45,000 | — | — |
| 2025-08-28 | $1.57 | $1.57 | 16,300 | — | — |
| 2025-08-27 | $1.55 | $1.55 | 16,800 | — | — |
| 2025-08-26 | $1.55 | $1.55 | 24,900 | — | — |
| 2025-08-25 | $1.54 | $1.54 | 28,300 | — | — |
| 2025-08-22 | $1.57 | $1.57 | 37,900 | — | — |
| 2025-08-21 | $1.51 | $1.51 | 20,100 | — | — |
| 2025-08-20 | $1.52 | $1.52 | 21,200 | — | — |
| 2025-08-19 | $1.53 | $1.53 | 36,300 | — | — |
| 2025-08-18 | $1.56 | $1.56 | 28,100 | — | — |
| 2025-08-15 | $1.70 | $1.70 | 38,700 | — | — |
| 2025-08-14 | $1.68 | $1.68 | 18,800 | — | — |
| 2025-08-13 | $1.68 | $1.68 | 36,700 | — | — |
| 2025-08-12 | $1.65 | $1.65 | 18,100 | — | — |
| 2025-08-11 | $1.60 | $1.60 | 35,700 | — | — |
| 2025-08-08 | $1.62 | $1.62 | 18,100 | — | — |
| 2025-08-07 | $1.65 | $1.65 | 73,900 | — | — |
| 2025-08-06 | $1.67 | $1.67 | 56,400 | — | — |
| 2025-08-05 | $1.65 | $1.65 | 213,700 | — | — |
| 2025-08-04 | $1.94 | $1.94 | 473,000 | — | — |
| 2025-08-01 | $1.85 | $1.85 | 2,052,700 | — | — |
| 2025-07-31 | $1.73 | $1.73 | 162,200 | — | — |
| 2025-07-30 | $1.67 | $1.67 | 25,700 | — | — |
| 2025-07-29 | $1.74 | $1.74 | 22,100 | — | — |
| 2025-07-28 | $1.73 | $1.73 | 36,200 | — | — |
| 2025-07-25 | $1.60 | $1.60 | 8,100 | — | — |
| 2025-07-24 | $1.62 | $1.62 | 6,900 | — | — |
| 2025-07-23 | $1.64 | $1.64 | 10,500 | — | — |
| 2025-07-22 | $1.60 | $1.60 | 12,700 | — | — |
| 2025-07-21 | $1.61 | $1.61 | 13,600 | — | — |
| 2025-07-18 | $1.64 | $1.64 | 9,000 | — | — |
| 2025-07-17 | $1.69 | $1.69 | 96,800 | — | — |
| 2025-07-16 | $1.67 | $1.67 | 11,300 | — | — |
| 2025-07-15 | $1.70 | $1.70 | 37,800 | — | — |
| 2025-07-14 | $1.76 | $1.76 | 46,300 | — | — |
| 2025-07-11 | $1.80 | $1.80 | 133,000 | — | — |
| 2025-07-10 | $1.57 | $1.57 | 12,500 | — | — |
| 2025-07-09 | $1.56 | $1.56 | 17,200 | — | — |
| 2025-07-08 | $1.52 | $1.52 | 12,500 | — | — |
| 2025-07-07 | $1.51 | $1.51 | 13,300 | — | — |
| 2025-07-03 | $1.52 | $1.52 | 14,100 | — | — |
| 2025-07-02 | $1.51 | $1.51 | 6,500 | — | — |
| 2025-07-01 | $1.49 | $1.49 | 24,900 | — | — |
| 2025-06-30 | $1.49 | $1.49 | 19,600 | — | — |
| 2025-06-27 | $1.49 | $1.49 | 26,800 | — | — |
| 2025-06-26 | $1.55 | $1.55 | 9,700 | — | — |
| 2025-06-25 | $1.52 | $1.52 | 6,400 | — | — |
| 2025-06-24 | $1.55 | $1.55 | 11,600 | — | — |
| 2025-06-23 | $1.57 | $1.57 | 26,700 | — | — |
| 2025-06-20 | $1.49 | $1.49 | 18,000 | — | — |
| 2025-06-18 | $1.55 | $1.55 | 13,200 | — | — |
| 2025-06-17 | $1.59 | $1.59 | 18,000 | — | — |
| 2025-06-16 | $1.46 | $1.46 | 18,200 | — | — |
| 2025-06-13 | $1.54 | $1.54 | 37,700 | — | — |
| 2025-06-12 | $1.54 | $1.54 | 9,100 | — | — |
| 2025-06-11 | $1.64 | $1.64 | 14,500 | — | — |
| 2025-06-10 | $1.61 | $1.61 | 14,700 | — | — |
| 2025-06-09 | $1.65 | $1.65 | 7,200 | — | — |
| 2025-06-06 | $1.63 | $1.63 | 6,100 | — | — |
| 2025-06-05 | $1.63 | $1.63 | 118,000 | — | — |
| 2025-06-04 | $1.65 | $1.65 | 10,600 | — | — |
| 2025-06-03 | $1.68 | $1.68 | 12,500 | — | — |
| 2025-06-02 | $1.65 | $1.65 | 51,200 | — | — |
| 2025-05-30 | $1.71 | $1.71 | 73,000 | — | — |
| 2025-05-29 | $1.56 | $1.56 | 43,300 | — | — |
| 2025-05-28 | $1.43 | $1.43 | 16,100 | — | — |
| 2025-05-27 | $1.42 | $1.42 | 9,100 | — | — |
| 2025-05-23 | $1.46 | $1.46 | 13,400 | — | — |
| 2025-05-22 | $1.46 | $1.46 | 6,000 | — | — |
| 2025-05-21 | $1.43 | $1.43 | 23,000 | — | — |
| 2025-05-20 | $1.52 | $1.52 | 30,300 | — | — |
| 2025-05-19 | $1.41 | $1.41 | 15,100 | — | — |
| 2025-05-16 | $1.42 | $1.42 | 18,000 | — | — |
| 2025-05-15 | $1.44 | $1.44 | 15,000 | — | — |
| 2025-05-14 | $1.46 | $1.46 | 40,400 | — | — |
| 2025-05-13 | $1.54 | $1.54 | 30,000 | — | — |
| 2025-05-12 | $1.57 | $1.57 | 14,400 | — | — |
| 2025-05-09 | $1.52 | $1.52 | 2,100 | — | — |
| 2025-05-08 | $1.57 | $1.57 | 2,000 | — | — |
| 2025-05-07 | $1.57 | $1.57 | 27,400 | — | — |
| 2025-05-06 | $1.48 | $1.48 | 8,100 | — | — |
| 2025-05-05 | $1.51 | $1.51 | 8,700 | — | — |
| 2025-05-02 | $1.60 | $1.60 | 17,600 | — | — |
| 2025-05-01 | $1.58 | $1.58 | 5,600 | — | — |
| 2025-04-30 | $1.51 | $1.51 | 7,500 | — | — |
| 2025-04-29 | $1.61 | $1.61 | 4,900 | — | — |
| 2025-04-28 | $1.65 | $1.65 | 24,000 | — | — |
| 2025-04-25 | $1.71 | $1.71 | 24,600 | — | — |
| 2025-04-24 | $1.46 | $1.46 | 34,000 | — | — |
| 2025-04-23 | $1.41 | $1.41 | 26,700 | — | — |
| 2025-04-22 | $1.39 | $1.39 | 11,300 | — | — |
| 2025-04-21 | $1.34 | $1.34 | 20,900 | — | — |
| 2025-04-17 | $1.31 | $1.31 | 1,700 | — | — |
| 2025-04-16 | $1.31 | $1.31 | 2,900 | — | — |
| 2025-04-15 | $1.34 | $1.34 | 4,600 | — | — |
| 2025-04-14 | $1.33 | $1.33 | 10,900 | — | — |
| 2025-04-11 | $1.28 | $1.28 | 6,200 | — | — |
| 2025-04-10 | $1.23 | $1.23 | 26,100 | — | — |
| 2025-04-09 | $1.19 | $1.19 | 16,400 | — | — |
| 2025-04-08 | $1.17 | $1.17 | 30,500 | — | — |
| 2025-04-07 | $1.26 | $1.26 | 39,200 | — | — |
| 2025-04-04 | $1.42 | $1.42 | 25,400 | — | — |
| 2025-04-03 | $1.41 | $1.41 | 33,000 | — | — |
| 2025-04-02 | $1.43 | $1.43 | 5,000 | — | — |
| 2025-04-01 | $1.42 | $1.42 | 4,500 | — | — |
| 2025-03-31 | $1.42 | $1.42 | 19,600 | — | — |
| 2025-03-28 | $1.48 | $1.48 | 12,800 | — | — |
| 2025-03-27 | $1.43 | $1.43 | 16,900 | — | — |
| 2025-03-26 | $1.50 | $1.50 | 8,200 | — | — |
| 2025-03-25 | $1.48 | $1.48 | 49,400 | — | — |
| 2025-03-24 | $1.58 | $1.58 | 16,800 | — | — |
| 2025-03-21 | $1.56 | $1.56 | 8,400 | — | — |
| 2025-03-20 | $1.55 | $1.55 | 3,700 | — | — |
| 2025-03-19 | $1.53 | $1.53 | 21,700 | — | — |
| 2025-03-18 | $1.59 | $1.59 | 16,900 | — | — |
| 2025-03-17 | $1.66 | $1.66 | 15,700 | — | — |
| 2025-03-14 | $1.64 | $1.64 | 10,300 | — | — |
| 2025-03-13 | $1.67 | $1.67 | 21,400 | — | — |
| 2025-03-12 | $1.64 | $1.64 | 20,900 | — | — |
| 2025-03-11 | $1.66 | $1.66 | 18,000 | — | — |
| 2025-03-10 | $1.62 | $1.62 | 40,500 | — | — |
| 2025-03-07 | $1.70 | $1.70 | 4,000 | — | — |
| 2025-03-06 | $1.76 | $1.76 | 11,500 | — | — |
| 2025-03-05 | $1.72 | $1.72 | 18,600 | — | — |
| 2025-03-04 | $1.76 | $1.76 | 10,200 | — | — |
| 2025-03-03 | $1.79 | $1.79 | 19,700 | — | — |
| 2025-02-28 | $1.73 | $1.73 | 5,000 | — | — |
| 2025-02-27 | $1.73 | $1.73 | 12,600 | — | — |
| 2025-02-26 | $1.74 | $1.74 | 16,000 | — | — |
| 2025-02-25 | $1.79 | $1.79 | 34,500 | — | — |
| 2025-02-24 | $1.83 | $1.83 | 10,400 | — | — |
| 2025-02-21 | $1.95 | $1.95 | 20,400 | — | — |
| 2025-02-20 | $1.96 | $1.96 | 13,700 | — | — |
| 2025-02-19 | $1.85 | $1.85 | 109,700 | — | — |
| 2025-02-18 | $1.84 | $1.84 | 21,600 | — | — |
| 2025-02-14 | $1.85 | $1.85 | 15,400 | — | — |
| 2025-02-13 | $1.86 | $1.86 | 30,000 | — | — |
| 2025-02-12 | $1.92 | $1.92 | 92,600 | — | — |
| 2025-02-11 | $2.22 | $2.22 | 51,300 | — | — |
| 2025-02-10 | $2.28 | $2.28 | 125,700 | — | — |
| 2025-02-07 | $1.83 | $1.83 | 15,200 | — | — |
| 2025-02-06 | $1.89 | $1.89 | 14,200 | — | — |
| 2025-02-05 | $1.91 | $1.91 | 19,300 | — | — |
| 2025-02-04 | $1.97 | $1.97 | 10,900 | — | — |
| 2025-02-03 | $1.87 | $1.87 | 11,500 | — | — |
| 2025-01-31 | $1.99 | $1.99 | 6,400 | — | — |
| 2025-01-30 | $1.99 | $1.99 | 15,800 | — | — |
| 2025-01-29 | $2.00 | $2.00 | 8,100 | — | — |
| 2025-01-28 | $1.99 | $1.99 | 11,200 | — | — |
| 2025-01-27 | $2.06 | $2.06 | 24,700 | — | — |
| 2025-01-24 | $2.11 | $2.11 | 12,000 | — | — |
| 2025-01-23 | $2.08 | $2.08 | 13,300 | — | — |
| 2025-01-22 | $2.00 | $2.00 | 44,800 | — | — |
| 2025-01-21 | $1.96 | $1.96 | 21,700 | — | — |
| 2025-01-17 | $1.98 | $1.98 | 24,100 | — | — |
| 2025-01-16 | $2.01 | $2.01 | 36,500 | — | — |
| 2025-01-15 | $2.01 | $2.01 | 26,300 | — | — |
| 2025-01-14 | $1.99 | $1.99 | 29,200 | — | — |
| 2025-01-13 | $2.08 | $2.08 | 22,900 | — | — |
| 2025-01-10 | $2.21 | $2.21 | 12,300 | — | — |
| 2025-01-08 | $2.41 | $2.41 | 60,800 | — | — |
| 2025-01-07 | $2.26 | $2.26 | 24,600 | — | — |
| 2025-01-06 | $2.40 | $2.40 | 53,800 | — | — |
| 2025-01-03 | $2.35 | $2.35 | 63,300 | — | — |
| 2025-01-02 | $2.32 | $2.32 | 147,600 | — | — |