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
- 2006-11-02 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 | $1.56 | $1.56 | 64,000 | — | — |
| 2025-12-30 | $1.47 | $1.47 | 74,600 | — | — |
| 2025-12-29 | $1.32 | $1.32 | 46,700 | — | — |
| 2025-12-26 | $1.38 | $1.38 | 17,900 | — | — |
| 2025-12-24 | $1.42 | $1.42 | 6,400 | — | — |
| 2025-12-23 | $1.47 | $1.47 | 5,400 | — | — |
| 2025-12-22 | $1.48 | $1.48 | 32,500 | — | — |
| 2025-12-19 | $1.49 | $1.49 | 42,100 | — | — |
| 2025-12-18 | $1.46 | $1.46 | 25,600 | — | — |
| 2025-12-17 | $1.47 | $1.47 | 17,800 | — | — |
| 2025-12-16 | $1.47 | $1.47 | 27,200 | — | — |
| 2025-12-15 | $1.54 | $1.54 | 46,900 | — | — |
| 2025-12-12 | $1.61 | $1.61 | 18,300 | — | — |
| 2025-12-11 | $1.60 | $1.60 | 21,300 | — | — |
| 2025-12-10 | $1.57 | $1.57 | 63,200 | — | — |
| 2025-12-09 | $1.62 | $1.62 | 22,400 | — | — |
| 2025-12-08 | $1.65 | $1.65 | 11,600 | — | — |
| 2025-12-05 | $1.66 | $1.66 | 50,600 | — | — |
| 2025-12-04 | $1.65 | $1.65 | 43,500 | — | — |
| 2025-12-03 | $1.65 | $1.65 | 104,500 | — | — |
| 2025-12-02 | $1.65 | $1.65 | 55,400 | — | — |
| 2025-12-01 | $1.61 | $1.61 | 45,000 | — | — |
| 2025-11-28 | $1.62 | $1.62 | 44,100 | — | — |
| 2025-11-26 | $1.63 | $1.63 | 29,500 | — | — |
| 2025-11-25 | $1.62 | $1.62 | 44,300 | — | — |
| 2025-11-24 | $1.69 | $1.69 | 11,700 | — | — |
| 2025-11-21 | $1.71 | $1.71 | 18,700 | — | — |
| 2025-11-20 | $1.67 | $1.67 | 20,700 | — | — |
| 2025-11-19 | $1.73 | $1.73 | 22,800 | — | — |
| 2025-11-18 | $1.74 | $1.74 | 21,000 | — | — |
| 2025-11-17 | $1.80 | $1.80 | 95,400 | — | — |
| 2025-11-14 | $1.73 | $1.73 | 52,300 | — | — |
| 2025-11-13 | $1.67 | $1.67 | 45,800 | — | — |
| 2025-11-12 | $1.67 | $1.67 | 54,100 | — | — |
| 2025-11-11 | $1.61 | $1.61 | 43,700 | — | — |
| 2025-11-10 | $1.54 | $1.54 | 29,700 | — | — |
| 2025-11-07 | $1.46 | $1.46 | 21,800 | — | — |
| 2025-11-06 | $1.58 | $1.58 | 22,000 | — | — |
| 2025-11-05 | $1.69 | $1.69 | 8,900 | — | — |
| 2025-11-04 | $1.65 | $1.65 | 35,300 | — | — |
| 2025-11-03 | $1.75 | $1.75 | 25,100 | — | — |
| 2025-10-31 | $1.74 | $1.74 | 23,600 | — | — |
| 2025-10-30 | $1.67 | $1.67 | 37,700 | — | — |
| 2025-10-29 | $1.79 | $1.79 | 29,400 | — | — |
| 2025-10-28 | $1.82 | $1.82 | 80,900 | — | — |
| 2025-10-27 | $1.76 | $1.76 | 66,900 | — | — |
| 2025-10-24 | $1.61 | $1.61 | 59,100 | — | — |
| 2025-10-23 | $1.65 | $1.65 | 70,200 | — | — |
| 2025-10-22 | $1.48 | $1.48 | 37,600 | — | — |
| 2025-10-21 | $1.56 | $1.56 | 31,100 | — | — |
| 2025-10-20 | $1.49 | $1.49 | 33,600 | — | — |
| 2025-10-17 | $1.41 | $1.41 | 22,100 | — | — |
| 2025-10-16 | $1.42 | $1.42 | 81,700 | — | — |
| 2025-10-15 | $1.51 | $1.51 | 111,400 | — | — |
| 2025-10-14 | $1.59 | $1.59 | 185,300 | — | — |
| 2025-10-13 | $1.39 | $1.39 | 29,500 | — | — |
| 2025-10-10 | $1.37 | $1.37 | 89,600 | — | — |
| 2025-10-09 | $1.46 | $1.46 | 72,000 | — | — |
| 2025-10-08 | $1.52 | $1.52 | 149,600 | — | — |
| 2025-10-07 | $1.50 | $1.50 | 54,500 | — | — |
| 2025-10-06 | $1.50 | $1.50 | 211,200 | — | — |
| 2025-10-03 | $1.45 | $1.45 | 141,100 | — | — |
| 2025-10-02 | $1.32 | $1.32 | 17,900 | — | — |
| 2025-10-01 | $1.31 | $1.31 | 30,100 | — | — |
| 2025-09-30 | $1.28 | $1.28 | 16,600 | — | — |
| 2025-09-29 | $1.28 | $1.28 | 27,300 | — | — |
| 2025-09-26 | $1.30 | $1.30 | 7,700 | — | — |
| 2025-09-25 | $1.29 | $1.29 | 13,400 | — | — |
| 2025-09-24 | $1.32 | $1.32 | 12,600 | — | — |
| 2025-09-23 | $1.30 | $1.30 | 40,200 | — | — |
| 2025-09-22 | $1.28 | $1.28 | 34,800 | — | — |
| 2025-09-19 | $1.35 | $1.35 | 40,400 | — | — |
| 2025-09-18 | $1.24 | $1.24 | 27,200 | — | — |
| 2025-09-17 | $1.26 | $1.26 | 71,700 | — | — |
| 2025-09-16 | $1.38 | $1.38 | 80,800 | — | — |
| 2025-09-15 | $1.34 | $1.34 | 96,400 | — | — |
| 2025-09-12 | $1.19 | $1.19 | 24,100 | — | — |
| 2025-09-11 | $1.19 | $1.19 | 38,400 | — | — |
| 2025-09-10 | $1.17 | $1.17 | 83,600 | — | — |
| 2025-09-09 | $1.19 | $1.19 | 45,800 | — | — |
| 2025-09-08 | $1.16 | $1.16 | 30,400 | — | — |
| 2025-09-05 | $1.20 | $1.20 | 31,300 | — | — |
| 2025-09-04 | $1.19 | $1.19 | 61,800 | — | — |
| 2025-09-03 | $1.24 | $1.24 | 89,500 | — | — |
| 2025-09-02 | $1.23 | $1.23 | 66,600 | — | — |
| 2025-08-29 | $1.19 | $1.19 | 35,700 | — | — |
| 2025-08-28 | $1.21 | $1.21 | 29,000 | — | — |
| 2025-08-27 | $1.18 | $1.18 | 103,000 | — | — |
| 2025-08-26 | $1.21 | $1.21 | 173,100 | — | — |
| 2025-08-25 | $1.14 | $1.14 | 96,400 | — | — |
| 2025-08-22 | $1.08 | $1.08 | 64,200 | — | — |
| 2025-08-21 | $1.04 | $1.04 | 135,800 | — | — |
| 2025-08-20 | $1.05 | $1.05 | 143,900 | — | — |
| 2025-08-19 | $1.03 | $1.03 | 180,200 | — | — |
| 2025-08-18 | $1.14 | $1.14 | 146,000 | — | — |
| 2025-08-15 | $1.18 | $1.18 | 441,500 | — | — |
| 2025-08-14 | $1.26 | $1.26 | 9,647,600 | — | — |
| 2025-08-13 | $1.17 | $1.17 | 1,679,900 | — | — |
| 2025-08-12 | $1.15 | $1.15 | 32,100 | — | — |
| 2025-08-11 | $1.12 | $1.12 | 18,100 | — | — |
| 2025-08-08 | $1.12 | $1.12 | 15,500 | — | — |
| 2025-08-07 | $1.09 | $1.09 | 26,600 | — | — |
| 2025-08-06 | $1.13 | $1.13 | 113,300 | — | — |
| 2025-08-05 | $1.16 | $1.16 | 109,200 | — | — |
| 2025-08-04 | $1.10 | $1.10 | 18,000 | — | — |
| 2025-08-01 | $1.12 | $1.12 | 57,600 | — | — |
| 2025-07-31 | $1.13 | $1.13 | 33,400 | — | — |
| 2025-07-30 | $1.20 | $1.20 | 26,400 | — | — |
| 2025-07-29 | $1.20 | $1.20 | 43,200 | — | — |
| 2025-07-28 | $1.28 | $1.28 | 24,900 | — | — |
| 2025-07-25 | $1.28 | $1.28 | 152,200 | — | — |
| 2025-07-24 | $1.26 | $1.26 | 37,400 | — | — |
| 2025-07-23 | $1.34 | $1.34 | 157,600 | — | — |
| 2025-07-22 | $1.31 | $1.31 | 174,800 | — | — |
| 2025-07-21 | $1.20 | $1.20 | 20,500 | — | — |
| 2025-07-18 | $1.18 | $1.18 | 11,100 | — | — |
| 2025-07-17 | $1.20 | $1.20 | 9,500 | — | — |
| 2025-07-16 | $1.22 | $1.22 | 16,100 | — | — |
| 2025-07-15 | $1.23 | $1.23 | 13,500 | — | — |
| 2025-07-14 | $1.20 | $1.20 | 38,700 | — | — |
| 2025-07-11 | $1.22 | $1.22 | 11,200 | — | — |
| 2025-07-10 | $1.22 | $1.22 | 35,900 | — | — |
| 2025-07-09 | $1.28 | $1.28 | 38,400 | — | — |
| 2025-07-08 | $1.34 | $1.34 | 35,400 | — | — |
| 2025-07-07 | $1.35 | $1.35 | 66,700 | — | — |
| 2025-07-03 | $1.28 | $1.28 | 77,900 | — | — |
| 2025-07-02 | $1.18 | $1.18 | 22,400 | — | — |
| 2025-07-01 | $1.11 | $1.11 | 39,900 | — | — |
| 2025-06-30 | $1.15 | $1.15 | 9,500 | — | — |
| 2025-06-27 | $1.10 | $1.10 | 4,400 | — | — |
| 2025-06-26 | $1.12 | $1.12 | 5,900 | — | — |
| 2025-06-25 | $1.13 | $1.13 | 35,000 | — | — |
| 2025-06-24 | $1.16 | $1.16 | 20,300 | — | — |
| 2025-06-23 | $1.10 | $1.10 | 22,000 | — | — |
| 2025-06-20 | $1.10 | $1.10 | 20,000 | — | — |
| 2025-06-18 | $1.13 | $1.13 | 13,800 | — | — |
| 2025-06-17 | $1.09 | $1.09 | 16,500 | — | — |
| 2025-06-16 | $1.13 | $1.13 | 17,200 | — | — |
| 2025-06-13 | $1.12 | $1.12 | 57,200 | — | — |
| 2025-06-12 | $1.20 | $1.20 | 17,100 | — | — |
| 2025-06-11 | $1.22 | $1.22 | 95,600 | — | — |
| 2025-06-10 | $1.20 | $1.20 | 38,800 | — | — |
| 2025-06-09 | $1.17 | $1.17 | 11,400 | — | — |
| 2025-06-06 | $1.18 | $1.18 | 18,000 | — | — |
| 2025-06-05 | $1.16 | $1.16 | 42,200 | — | — |
| 2025-06-04 | $1.14 | $1.14 | 82,600 | — | — |
| 2025-06-03 | $1.05 | $1.05 | 9,000 | — | — |
| 2025-06-02 | $1.05 | $1.05 | 20,000 | — | — |
| 2025-05-30 | $1.07 | $1.07 | 13,300 | — | — |
| 2025-05-29 | $1.07 | $1.07 | 17,800 | — | — |
| 2025-05-28 | $1.10 | $1.10 | 14,200 | — | — |
| 2025-05-27 | $1.08 | $1.08 | 16,300 | — | — |
| 2025-05-23 | $1.08 | $1.08 | 16,500 | — | — |
| 2025-05-22 | $1.09 | $1.09 | 13,300 | — | — |
| 2025-05-21 | $1.08 | $1.08 | 47,600 | — | — |
| 2025-05-20 | $1.09 | $1.09 | 123,000 | — | — |
| 2025-05-19 | $1.10 | $1.10 | 41,600 | — | — |
| 2025-05-16 | $1.07 | $1.07 | 31,200 | — | — |
| 2025-05-15 | $1.05 | $1.05 | 9,200 | — | — |
| 2025-05-14 | $1.04 | $1.04 | 24,500 | — | — |
| 2025-05-13 | $1.02 | $1.02 | 62,200 | — | — |
| 2025-05-12 | $1.00 | $1.00 | 34,500 | — | — |
| 2025-05-09 | $1.09 | $1.09 | 10,200 | — | — |
| 2025-05-08 | $1.08 | $1.08 | 10,400 | — | — |
| 2025-05-07 | $1.06 | $1.06 | 20,400 | — | — |
| 2025-05-06 | $1.08 | $1.08 | 10,200 | — | — |
| 2025-05-05 | $1.12 | $1.12 | 14,800 | — | — |
| 2025-05-02 | $1.13 | $1.13 | 10,600 | — | — |
| 2025-05-01 | $1.12 | $1.12 | 8,900 | — | — |
| 2025-04-30 | $1.07 | $1.07 | 10,000 | — | — |
| 2025-04-29 | $1.09 | $1.09 | 7,700 | — | — |
| 2025-04-28 | $1.11 | $1.11 | 8,700 | — | — |
| 2025-04-25 | $1.09 | $1.09 | 11,100 | — | — |
| 2025-04-24 | $1.07 | $1.07 | 25,200 | — | — |
| 2025-04-23 | $1.01 | $1.01 | 13,700 | — | — |
| 2025-04-22 | $1.00 | $1.00 | 9,300 | — | — |
| 2025-04-21 | $1.02 | $1.02 | 19,400 | — | — |
| 2025-04-17 | $1.02 | $1.02 | 4,100 | — | — |
| 2025-04-16 | $1.02 | $1.02 | 18,400 | — | — |
| 2025-04-15 | $1.03 | $1.03 | 5,600 | — | — |
| 2025-04-14 | $1.03 | $1.03 | 13,800 | — | — |
| 2025-04-11 | $1.03 | $1.03 | 25,600 | — | — |
| 2025-04-10 | $1.00 | $1.00 | 29,100 | — | — |
| 2025-04-09 | $1.00 | $1.00 | 62,600 | — | — |
| 2025-04-08 | $0.87 | $0.87 | 31,600 | — | — |
| 2025-04-07 | $0.87 | $0.87 | 39,800 | — | — |
| 2025-04-04 | $0.95 | $0.95 | 30,600 | — | — |
| 2025-04-03 | $1.02 | $1.02 | 10,000 | — | — |
| 2025-04-02 | $1.01 | $1.01 | 35,400 | — | — |
| 2025-04-01 | $1.01 | $1.01 | 28,700 | — | — |
| 2025-03-31 | $1.01 | $1.01 | 66,400 | — | — |
| 2025-03-28 | $1.05 | $1.05 | 243,300 | — | — |
| 2025-03-27 | $1.06 | $1.06 | 1,826,000 | — | — |
| 2025-03-26 | $1.01 | $1.01 | 55,400 | — | — |
| 2025-03-25 | $1.02 | $1.02 | 34,100 | — | — |
| 2025-03-24 | $1.07 | $1.07 | 27,300 | — | — |
| 2025-03-21 | $1.11 | $1.11 | 24,700 | — | — |
| 2025-03-20 | $1.03 | $1.03 | 12,300 | — | — |
| 2025-03-19 | $1.03 | $1.03 | 11,800 | — | — |
| 2025-03-18 | $1.00 | $1.00 | 17,700 | — | — |
| 2025-03-17 | $1.03 | $1.03 | 26,100 | — | — |
| 2025-03-14 | $1.01 | $1.01 | 19,400 | — | — |
| 2025-03-13 | $0.99 | $0.99 | 12,700 | — | — |
| 2025-03-12 | $1.02 | $1.02 | 9,700 | — | — |
| 2025-03-11 | $1.08 | $1.08 | 26,700 | — | — |
| 2025-03-10 | $1.01 | $1.01 | 29,800 | — | — |
| 2025-03-07 | $1.10 | $1.10 | 18,400 | — | — |
| 2025-03-06 | $0.99 | $0.99 | 10,400 | — | — |
| 2025-03-05 | $1.02 | $1.02 | 13,600 | — | — |
| 2025-03-04 | $1.03 | $1.03 | 13,900 | — | — |
| 2025-03-03 | $1.07 | $1.07 | 13,000 | — | — |
| 2025-02-28 | $1.12 | $1.12 | 52,200 | — | — |
| 2025-02-27 | $1.06 | $1.06 | 15,400 | — | — |
| 2025-02-26 | $1.12 | $1.12 | 18,700 | — | — |
| 2025-02-25 | $1.10 | $1.10 | 16,100 | — | — |
| 2025-02-24 | $1.10 | $1.10 | 17,300 | — | — |
| 2025-02-21 | $1.02 | $1.02 | 47,900 | — | — |
| 2025-02-20 | $1.06 | $1.06 | 19,600 | — | — |
| 2025-02-19 | $1.15 | $1.15 | 27,800 | — | — |
| 2025-02-18 | $1.11 | $1.11 | 15,100 | — | — |
| 2025-02-14 | $1.10 | $1.10 | 26,000 | — | — |
| 2025-02-13 | $1.08 | $1.08 | 21,200 | — | — |
| 2025-02-12 | $1.10 | $1.10 | 21,700 | — | — |
| 2025-02-11 | $1.04 | $1.04 | 32,500 | — | — |
| 2025-02-10 | $1.02 | $1.02 | 26,200 | — | — |
| 2025-02-07 | $1.02 | $1.02 | 20,200 | — | — |
| 2025-02-06 | $0.98 | $0.98 | 124,800 | — | — |
| 2025-02-05 | $1.06 | $1.06 | 37,400 | — | — |
| 2025-02-04 | $1.01 | $1.01 | 30,600 | — | — |
| 2025-02-03 | $1.06 | $1.06 | 128,500 | — | — |
| 2025-01-31 | $1.05 | $1.05 | 23,700 | — | — |
| 2025-01-30 | $0.99 | $0.99 | 27,300 | — | — |
| 2025-01-29 | $0.95 | $0.95 | 25,400 | — | — |
| 2025-01-28 | $0.99 | $0.99 | 10,400 | — | — |
| 2025-01-27 | $0.99 | $0.99 | 11,500 | — | — |
| 2025-01-24 | $1.01 | $1.01 | 14,200 | — | — |
| 2025-01-23 | $0.99 | $0.99 | 24,600 | — | — |
| 2025-01-22 | $1.00 | $1.00 | 14,000 | — | — |
| 2025-01-21 | $1.01 | $1.01 | 25,000 | — | — |
| 2025-01-17 | $1.04 | $1.04 | 9,000 | — | — |
| 2025-01-16 | $1.01 | $1.01 | 15,300 | — | — |
| 2025-01-15 | $1.02 | $1.02 | 15,900 | — | — |
| 2025-01-14 | $1.01 | $1.01 | 25,000 | — | — |
| 2025-01-13 | $1.01 | $1.01 | 13,900 | — | — |
| 2025-01-10 | $1.08 | $1.08 | 29,900 | — | — |
| 2025-01-08 | $1.12 | $1.12 | 47,200 | — | — |
| 2025-01-07 | $1.25 | $1.25 | 45,800 | — | — |
| 2025-01-06 | $1.30 | $1.30 | 114,600 | — | — |
| 2025-01-03 | $1.19 | $1.19 | 60,400 | — | — |
| 2025-01-02 | $1.07 | $1.07 | 10,000 | — | — |