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
- 2006-08-08 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 | $0.64 | $0.64 | 295,100 | — | — |
| 2025-12-30 | $0.64 | $0.64 | 152,200 | — | — |
| 2025-12-29 | $0.66 | $0.66 | 124,000 | — | — |
| 2025-12-26 | $0.68 | $0.68 | 131,100 | — | — |
| 2025-12-24 | $0.69 | $0.69 | 69,300 | — | — |
| 2025-12-23 | $0.70 | $0.70 | 56,400 | — | — |
| 2025-12-22 | $0.77 | $0.77 | 184,200 | — | — |
| 2025-12-19 | $0.64 | $0.64 | 280,600 | — | — |
| 2025-12-18 | $0.65 | $0.65 | 138,000 | — | — |
| 2025-12-17 | $0.64 | $0.64 | 91,500 | — | — |
| 2025-12-16 | $0.64 | $0.64 | 147,900 | — | — |
| 2025-12-15 | $0.63 | $0.63 | 321,900 | — | — |
| 2025-12-12 | $0.68 | $0.68 | 159,300 | — | — |
| 2025-12-11 | $0.71 | $0.71 | 79,800 | — | — |
| 2025-12-10 | $0.66 | $0.66 | 260,500 | — | — |
| 2025-12-09 | $0.75 | $0.75 | 52,600 | — | — |
| 2025-12-08 | $0.72 | $0.72 | 104,300 | — | — |
| 2025-12-05 | $0.73 | $0.73 | 70,200 | — | — |
| 2025-12-04 | $0.74 | $0.74 | 66,000 | — | — |
| 2025-12-03 | $0.73 | $0.73 | 93,400 | — | — |
| 2025-12-02 | $0.77 | $0.77 | 33,500 | — | — |
| 2025-12-01 | $0.75 | $0.75 | 122,200 | — | — |
| 2025-11-28 | $0.81 | $0.81 | 37,800 | — | — |
| 2025-11-26 | $0.79 | $0.79 | 134,900 | — | — |
| 2025-11-25 | $0.84 | $0.84 | 93,900 | — | — |
| 2025-11-24 | $0.83 | $0.83 | 138,100 | — | — |
| 2025-11-21 | $0.71 | $0.71 | 172,400 | — | — |
| 2025-11-20 | $0.62 | $0.62 | 157,900 | — | — |
| 2025-11-19 | $0.64 | $0.64 | 90,700 | — | — |
| 2025-11-18 | $0.62 | $0.62 | 218,300 | — | — |
| 2025-11-17 | $0.66 | $0.66 | 81,500 | — | — |
| 2025-11-14 | $0.66 | $0.66 | 135,600 | — | — |
| 2025-11-13 | $0.67 | $0.67 | 292,800 | — | — |
| 2025-11-12 | $0.64 | $0.64 | 237,900 | — | — |
| 2025-11-11 | $0.70 | $0.70 | 148,500 | — | — |
| 2025-11-10 | $0.72 | $0.72 | 67,800 | — | — |
| 2025-11-07 | $0.71 | $0.71 | 129,900 | — | — |
| 2025-11-06 | $0.71 | $0.71 | 80,800 | — | — |
| 2025-11-05 | $0.75 | $0.75 | 196,300 | — | — |
| 2025-11-04 | $0.79 | $0.79 | 55,500 | — | — |
| 2025-11-03 | $0.78 | $0.78 | 87,400 | — | — |
| 2025-10-31 | $0.80 | $0.80 | 71,700 | — | — |
| 2025-10-30 | $0.78 | $0.78 | 222,800 | — | — |
| 2025-10-29 | $0.78 | $0.78 | 115,900 | — | — |
| 2025-10-28 | $0.84 | $0.84 | 31,100 | — | — |
| 2025-10-27 | $0.82 | $0.82 | 45,400 | — | — |
| 2025-10-24 | $0.85 | $0.85 | 15,700 | — | — |
| 2025-10-23 | $0.84 | $0.84 | 25,300 | — | — |
| 2025-10-22 | $0.85 | $0.85 | 84,900 | — | — |
| 2025-10-21 | $0.83 | $0.83 | 125,100 | — | — |
| 2025-10-20 | $0.85 | $0.85 | 86,800 | — | — |
| 2025-10-17 | $0.89 | $0.89 | 92,700 | — | — |
| 2025-10-16 | $0.91 | $0.91 | 41,500 | — | — |
| 2025-10-15 | $0.92 | $0.92 | 33,800 | — | — |
| 2025-10-14 | $0.92 | $0.92 | 38,400 | — | — |
| 2025-10-13 | $0.93 | $0.93 | 59,500 | — | — |
| 2025-10-10 | $0.92 | $0.92 | 126,000 | — | — |
| 2025-10-09 | $0.93 | $0.93 | 65,100 | — | — |
| 2025-10-08 | $0.98 | $0.98 | 101,600 | — | — |
| 2025-10-07 | $0.95 | $0.94 | 19,200 | — | — |
| 2025-10-06 | $0.94 | $0.94 | 54,800 | — | — |
| 2025-10-03 | $0.98 | $0.98 | 101,000 | — | — |
| 2025-10-02 | $0.99 | $0.99 | 154,900 | — | — |
| 2025-10-01 | $0.93 | $0.93 | 29,400 | — | — |
| 2025-09-30 | $0.93 | $0.93 | 11,000 | — | — |
| 2025-09-29 | $0.93 | $0.93 | 56,800 | — | — |
| 2025-09-26 | $0.93 | $0.93 | 54,600 | — | — |
| 2025-09-25 | $0.93 | $0.93 | 44,600 | — | — |
| 2025-09-24 | $0.95 | $0.95 | 68,900 | — | — |
| 2025-09-23 | $0.96 | $0.96 | 74,900 | — | — |
| 2025-09-22 | $0.97 | $0.97 | 188,200 | — | — |
| 2025-09-19 | $0.94 | $0.94 | 126,300 | — | — |
| 2025-09-18 | $0.93 | $0.93 | 38,000 | — | — |
| 2025-09-17 | $0.90 | $0.90 | 166,000 | — | — |
| 2025-09-16 | $0.91 | $0.91 | 126,300 | — | — |
| 2025-09-15 | $0.92 | $0.91 | 77,100 | — | — |
| 2025-09-12 | $0.94 | $0.94 | 69,500 | — | — |
| 2025-09-11 | $0.95 | $0.95 | 43,900 | — | — |
| 2025-09-10 | $0.95 | $0.94 | 87,900 | — | — |
| 2025-09-09 | $1.00 | $1.00 | 83,200 | — | — |
| 2025-09-08 | $0.98 | $0.98 | 68,100 | — | — |
| 2025-09-05 | $0.97 | $0.97 | 27,700 | — | — |
| 2025-09-04 | $0.98 | $0.98 | 10,500 | — | — |
| 2025-09-03 | $0.98 | $0.98 | 72,800 | — | — |
| 2025-09-02 | $0.95 | $0.95 | 48,700 | — | — |
| 2025-08-29 | $0.94 | $0.94 | 52,600 | — | — |
| 2025-08-28 | $0.94 | $0.94 | 31,600 | — | — |
| 2025-08-27 | $0.93 | $0.93 | 82,400 | — | — |
| 2025-08-26 | $0.93 | $0.93 | 73,600 | — | — |
| 2025-08-25 | $0.91 | $0.91 | 171,100 | — | — |
| 2025-08-22 | $0.91 | $0.91 | 349,600 | — | — |
| 2025-08-21 | $0.84 | $0.84 | 296,200 | — | — |
| 2025-08-20 | $0.89 | $0.89 | 691,500 | — | — |
| 2025-08-19 | $1.08 | $1.08 | 37,800 | — | — |
| 2025-08-18 | $1.10 | $1.10 | 90,200 | — | — |
| 2025-08-15 | $1.16 | $1.16 | 39,000 | — | — |
| 2025-08-14 | $1.14 | $1.14 | 77,900 | — | — |
| 2025-08-13 | $1.08 | $1.08 | 52,300 | — | — |
| 2025-08-12 | $1.06 | $1.06 | 170,600 | — | — |
| 2025-08-11 | $1.20 | $1.20 | 318,400 | — | — |
| 2025-08-08 | $1.00 | $1.00 | 98,400 | — | — |
| 2025-08-07 | $0.89 | $0.89 | 79,600 | — | — |
| 2025-08-06 | $0.90 | $0.90 | 72,600 | — | — |
| 2025-08-05 | $0.92 | $0.91 | 52,500 | — | — |
| 2025-08-04 | $0.91 | $0.91 | 218,900 | — | — |
| 2025-08-01 | $0.87 | $0.87 | 4,634,200 | — | — |
| 2025-07-31 | $0.85 | $0.85 | 146,400 | — | — |
| 2025-07-30 | $0.92 | $0.92 | 55,700 | — | — |
| 2025-07-29 | $0.91 | $0.91 | 49,300 | — | — |
| 2025-07-28 | $0.94 | $0.94 | 64,600 | — | — |
| 2025-07-25 | $0.94 | $0.94 | 143,500 | — | — |
| 2025-07-24 | $1.00 | $1.00 | 33,100 | — | — |
| 2025-07-23 | $1.02 | $1.02 | 84,600 | — | — |
| 2025-07-22 | $1.00 | $1.00 | 82,400 | — | — |
| 2025-07-21 | $1.04 | $1.04 | 23,600 | — | — |
| 2025-07-18 | $1.03 | $1.03 | 22,400 | — | — |
| 2025-07-17 | $0.99 | $0.99 | 98,100 | — | — |
| 2025-07-16 | $1.04 | $1.04 | 18,900 | — | — |
| 2025-07-15 | $1.03 | $1.03 | 40,400 | — | — |
| 2025-07-14 | $1.05 | $1.05 | 32,800 | — | — |
| 2025-07-11 | $1.06 | $1.06 | 46,400 | — | — |
| 2025-07-10 | $1.14 | $1.14 | 110,500 | — | — |
| 2025-07-09 | $1.11 | $1.11 | 44,400 | — | — |
| 2025-07-08 | $1.05 | $1.05 | 72,900 | — | — |
| 2025-07-07 | $1.03 | $1.03 | 119,200 | — | — |
| 2025-07-03 | $1.09 | $1.09 | 201,900 | — | — |
| 2025-07-02 | $1.00 | $1.00 | 576,000 | — | — |
| 2025-07-01 | $1.29 | $1.29 | 56,400 | — | — |
| 2025-06-30 | $1.28 | $1.28 | 104,600 | — | — |
| 2025-06-27 | $1.23 | $1.23 | 187,800 | — | — |
| 2025-06-26 | $1.18 | $1.18 | 46,800 | — | — |
| 2025-06-25 | $1.20 | $1.20 | 77,900 | — | — |
| 2025-06-24 | $1.20 | $1.20 | 140,500 | — | — |
| 2025-06-23 | $1.26 | $1.26 | 210,600 | — | — |
| 2025-06-20 | $1.18 | $1.18 | 335,300 | — | — |
| 2025-06-18 | $1.16 | $1.16 | 44,100 | — | — |
| 2025-06-17 | $1.20 | $1.20 | 75,200 | — | — |
| 2025-06-16 | $1.22 | $1.22 | 195,700 | — | — |
| 2025-06-13 | $1.09 | $1.09 | 69,400 | — | — |
| 2025-06-12 | $1.07 | $1.07 | 23,300 | — | — |
| 2025-06-11 | $1.09 | $1.09 | 45,700 | — | — |
| 2025-06-10 | $1.06 | $1.06 | 80,800 | — | — |
| 2025-06-09 | $1.08 | $1.08 | 93,000 | — | — |
| 2025-06-06 | $1.06 | $1.06 | 62,600 | — | — |
| 2025-06-05 | $1.05 | $1.05 | 71,000 | — | — |
| 2025-06-04 | $1.00 | $1.00 | 103,300 | — | — |
| 2025-06-03 | $1.00 | $1.00 | 162,800 | — | — |
| 2025-06-02 | $0.86 | $0.86 | 35,700 | — | — |
| 2025-05-30 | $0.84 | $0.84 | 127,300 | — | — |
| 2025-05-29 | $0.82 | $0.82 | 49,700 | — | — |
| 2025-05-28 | $0.84 | $0.84 | 15,000 | — | — |
| 2025-05-27 | $0.82 | $0.82 | 217,500 | — | — |
| 2025-05-23 | $0.85 | $0.84 | 52,300 | — | — |
| 2025-05-22 | $0.85 | $0.85 | 137,700 | — | — |
| 2025-05-21 | $0.87 | $0.87 | 59,100 | — | — |
| 2025-05-20 | $0.84 | $0.84 | 60,000 | — | — |
| 2025-05-19 | $0.85 | $0.85 | 58,800 | — | — |
| 2025-05-16 | $0.90 | $0.90 | 163,000 | — | — |
| 2025-05-15 | $0.84 | $0.84 | 56,300 | — | — |
| 2025-05-14 | $0.81 | $0.81 | 168,100 | — | — |
| 2025-05-13 | $0.87 | $0.87 | 93,300 | — | — |
| 2025-05-12 | $0.87 | $0.87 | 38,600 | — | — |
| 2025-05-09 | $0.87 | $0.87 | 49,600 | — | — |
| 2025-05-08 | $0.87 | $0.87 | 166,900 | — | — |
| 2025-05-07 | $0.88 | $0.88 | 58,600 | — | — |
| 2025-05-06 | $0.89 | $0.89 | 57,900 | — | — |
| 2025-05-05 | $0.91 | $0.91 | 96,700 | — | — |
| 2025-05-02 | $0.94 | $0.94 | 1,259,900 | — | — |
| 2025-05-01 | $1.01 | $1.01 | 119,100 | — | — |
| 2025-04-30 | $1.01 | $1.01 | 176,900 | — | — |
| 2025-04-29 | $1.12 | $1.12 | 83,200 | — | — |
| 2025-04-28 | $1.09 | $1.09 | 34,600 | — | — |
| 2025-04-25 | $1.10 | $1.10 | 32,600 | — | — |
| 2025-04-24 | $1.16 | $1.16 | 69,600 | — | — |
| 2025-04-23 | $1.07 | $1.07 | 16,200 | — | — |
| 2025-04-22 | $1.10 | $1.10 | 51,900 | — | — |
| 2025-04-21 | $1.09 | $1.09 | 143,600 | — | — |
| 2025-04-17 | $1.03 | $1.03 | 48,700 | — | — |
| 2025-04-16 | $1.02 | $1.02 | 31,000 | — | — |
| 2025-04-15 | $1.01 | $1.01 | 98,100 | — | — |
| 2025-04-14 | $0.99 | $0.99 | 73,800 | — | — |
| 2025-04-11 | $0.97 | $0.97 | 110,400 | — | — |
| 2025-04-10 | $0.94 | $0.94 | 65,700 | — | — |
| 2025-04-09 | $0.94 | $0.94 | 117,000 | — | — |
| 2025-04-08 | $0.96 | $0.96 | 63,000 | — | — |
| 2025-04-07 | $0.99 | $0.99 | 50,900 | — | — |
| 2025-04-04 | $0.97 | $0.97 | 152,000 | — | — |
| 2025-04-03 | $0.99 | $0.99 | 51,200 | — | — |
| 2025-04-02 | $1.00 | $1.00 | 11,400 | — | — |
| 2025-04-01 | $1.00 | $1.00 | 47,700 | — | — |
| 2025-03-31 | $1.00 | $1.00 | 105,500 | — | — |
| 2025-03-28 | $1.00 | $1.00 | 47,600 | — | — |
| 2025-03-27 | $1.00 | $1.00 | 64,200 | — | — |
| 2025-03-26 | $1.02 | $1.02 | 23,900 | — | — |
| 2025-03-25 | $1.04 | $1.04 | 29,600 | — | — |
| 2025-03-24 | $1.03 | $1.03 | 79,200 | — | — |
| 2025-03-21 | $0.98 | $0.98 | 221,200 | — | — |
| 2025-03-20 | $1.09 | $1.09 | 28,200 | — | — |
| 2025-03-19 | $1.13 | $1.13 | 35,600 | — | — |
| 2025-03-18 | $1.10 | $1.10 | 38,300 | — | — |
| 2025-03-17 | $1.13 | $1.13 | 109,600 | — | — |
| 2025-03-14 | $1.10 | $1.10 | 66,400 | — | — |
| 2025-03-13 | $1.07 | $1.07 | 85,200 | — | — |
| 2025-03-12 | $1.07 | $1.07 | 158,800 | — | — |
| 2025-03-11 | $1.00 | $1.00 | 62,500 | — | — |
| 2025-03-10 | $1.00 | $1.00 | 88,900 | — | — |
| 2025-03-07 | $1.01 | $1.01 | 118,500 | — | — |
| 2025-03-06 | $1.05 | $1.05 | 126,800 | — | — |
| 2025-03-05 | $1.14 | $1.14 | 190,700 | — | — |
| 2025-03-04 | $1.00 | $1.00 | 57,700 | — | — |
| 2025-03-03 | $1.03 | $1.03 | 79,800 | — | — |
| 2025-02-28 | $1.06 | $1.06 | 81,300 | — | — |
| 2025-02-27 | $1.07 | $1.07 | 123,300 | — | — |
| 2025-02-26 | $1.10 | $1.10 | 46,700 | — | — |
| 2025-02-25 | $1.09 | $1.09 | 82,200 | — | — |
| 2025-02-24 | $1.09 | $1.09 | 89,200 | — | — |
| 2025-02-21 | $1.15 | $1.15 | 82,300 | — | — |
| 2025-02-20 | $1.15 | $1.15 | 83,700 | — | — |
| 2025-02-19 | $1.22 | $1.22 | 95,900 | — | — |
| 2025-02-18 | $1.18 | $1.18 | 474,600 | — | — |
| 2025-02-14 | $1.30 | $1.30 | 737,500 | — | — |
| 2025-02-13 | $1.31 | $1.31 | 179,700 | — | — |
| 2025-02-12 | $1.15 | $1.15 | 220,000 | — | — |
| 2025-02-11 | $1.07 | $1.07 | 173,000 | — | — |
| 2025-02-10 | $0.99 | $0.99 | 86,600 | — | — |
| 2025-02-07 | $1.02 | $1.02 | 71,300 | — | — |
| 2025-02-06 | $1.05 | $1.05 | 190,100 | — | — |
| 2025-02-05 | $1.01 | $1.01 | 46,600 | — | — |
| 2025-02-04 | $0.99 | $0.99 | 55,200 | — | — |
| 2025-02-03 | $1.00 | $1.00 | 29,900 | — | — |
| 2025-01-31 | $1.01 | $1.01 | 114,000 | — | — |
| 2025-01-30 | $0.99 | $0.99 | 104,900 | — | — |
| 2025-01-29 | $1.00 | $1.00 | 46,700 | — | — |
| 2025-01-28 | $1.00 | $1.00 | 44,200 | — | — |
| 2025-01-27 | $1.04 | $1.04 | 56,300 | — | — |
| 2025-01-24 | $1.04 | $1.04 | 55,000 | — | — |
| 2025-01-23 | $1.03 | $1.03 | 81,400 | — | — |
| 2025-01-22 | $1.02 | $1.02 | 157,500 | — | — |
| 2025-01-21 | $1.04 | $1.04 | 82,000 | — | — |
| 2025-01-17 | $1.03 | $1.03 | 56,900 | — | — |
| 2025-01-16 | $1.04 | $1.04 | 85,700 | — | — |
| 2025-01-15 | $1.08 | $1.08 | 103,300 | — | — |
| 2025-01-14 | $1.04 | $1.04 | 187,600 | — | — |
| 2025-01-13 | $1.05 | $1.05 | 454,300 | — | — |
| 2025-01-10 | $0.94 | $0.94 | 206,800 | — | — |
| 2025-01-08 | $0.97 | $0.97 | 373,400 | — | — |
| 2025-01-07 | $1.01 | $1.01 | 282,800 | — | — |
| 2025-01-06 | $1.04 | $1.04 | 997,000 | — | — |
| 2025-01-03 | $0.94 | $0.94 | 6,422,000 | — | — |
| 2025-01-02 | $0.92 | $0.92 | 22,400 | — | — |