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
- 1987-06-02 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 | $0.92 | $0.92 | 88,500 | — | — |
| 2025-12-30 | $0.90 | $0.90 | 513,900 | — | — |
| 2025-12-29 | $0.86 | $0.86 | 975,700 | — | — |
| 2025-12-26 | $0.93 | $0.93 | 62,600 | — | — |
| 2025-12-24 | $0.93 | $0.93 | 76,500 | — | — |
| 2025-12-23 | $0.90 | $0.90 | 273,900 | — | — |
| 2025-12-22 | $0.87 | $0.87 | 1,043,400 | — | — |
| 2025-12-19 | $0.94 | $0.94 | 1,391,400 | — | — |
| 2025-12-18 | $1.01 | $1.01 | 460,400 | — | — |
| 2025-12-17 | $1.06 | $1.06 | 322,400 | — | — |
| 2025-12-16 | $1.10 | $1.10 | 299,300 | — | — |
| 2025-12-15 | $1.08 | $1.08 | 275,500 | — | — |
| 2025-12-12 | $1.14 | $1.14 | 910,100 | — | — |
| 2025-12-11 | $1.56 | $1.56 | 2,131,200 | — | — |
| 2025-12-10 | $1.08 | $1.08 | 225,800 | — | — |
| 2025-12-09 | $1.10 | $1.10 | 105,100 | — | — |
| 2025-12-08 | $1.13 | $1.13 | 93,800 | — | — |
| 2025-12-05 | $1.14 | $1.14 | 161,200 | — | — |
| 2025-12-04 | $1.13 | $1.13 | 257,300 | — | — |
| 2025-12-03 | $1.07 | $1.07 | 217,400 | — | — |
| 2025-12-02 | $0.96 | $0.96 | 108,400 | — | — |
| 2025-12-01 | $0.92 | $0.92 | 29,700 | — | — |
| 2025-11-28 | $0.97 | $0.97 | 59,800 | — | — |
| 2025-11-26 | $0.91 | $0.91 | 62,900 | — | — |
| 2025-11-25 | $0.94 | $0.94 | 31,700 | — | — |
| 2025-11-24 | $0.92 | $0.92 | 31,800 | — | — |
| 2025-11-21 | $0.90 | $0.90 | 48,900 | — | — |
| 2025-11-20 | $0.90 | $0.90 | 35,400 | — | — |
| 2025-11-19 | $0.90 | $0.90 | 72,200 | — | — |
| 2025-11-18 | $0.88 | $0.88 | 59,800 | — | — |
| 2025-11-17 | $0.89 | $0.89 | 40,600 | — | — |
| 2025-11-14 | $0.92 | $0.92 | 43,600 | — | — |
| 2025-11-13 | $0.96 | $0.96 | 23,500 | — | — |
| 2025-11-12 | $0.95 | $0.95 | 56,200 | — | — |
| 2025-11-11 | $0.94 | $0.94 | 27,900 | — | — |
| 2025-11-10 | $0.90 | $0.90 | 31,400 | — | — |
| 2025-11-07 | $0.94 | $0.94 | 18,400 | — | — |
| 2025-11-06 | $0.95 | $0.95 | 19,000 | — | — |
| 2025-11-05 | $0.95 | $0.95 | 104,100 | — | — |
| 2025-11-04 | $0.92 | $0.92 | 30,200 | — | — |
| 2025-11-03 | $0.94 | $0.94 | 74,100 | — | — |
| 2025-10-31 | $1.00 | $1.00 | 35,300 | — | — |
| 2025-10-30 | $1.02 | $1.02 | 72,700 | — | — |
| 2025-10-29 | $1.08 | $1.08 | 69,100 | — | — |
| 2025-10-28 | $1.05 | $1.05 | 41,600 | — | — |
| 2025-10-27 | $1.04 | $1.04 | 55,100 | — | — |
| 2025-10-24 | $1.09 | $1.09 | 37,900 | — | — |
| 2025-10-23 | $1.10 | $1.10 | 28,600 | — | — |
| 2025-10-22 | $1.06 | $1.06 | 40,900 | — | — |
| 2025-10-21 | $1.05 | $1.05 | 72,800 | — | — |
| 2025-10-20 | $1.07 | $1.07 | 103,400 | — | — |
| 2025-10-17 | $1.05 | $1.05 | 69,000 | — | — |
| 2025-10-16 | $1.05 | $1.05 | 75,500 | — | — |
| 2025-10-15 | $1.04 | $1.04 | 61,300 | — | — |
| 2025-10-14 | $1.03 | $1.03 | 36,200 | — | — |
| 2025-10-13 | $1.05 | $1.05 | 56,300 | — | — |
| 2025-10-10 | $1.07 | $1.07 | 239,600 | — | — |
| 2025-10-09 | $1.14 | $1.14 | 47,600 | — | — |
| 2025-10-08 | $1.20 | $1.20 | 37,000 | — | — |
| 2025-10-07 | $1.18 | $1.18 | 51,700 | — | — |
| 2025-10-06 | $1.23 | $1.23 | 33,400 | — | — |
| 2025-10-03 | $1.23 | $1.23 | 36,000 | — | — |
| 2025-10-02 | $1.26 | $1.26 | 84,500 | — | — |
| 2025-10-01 | $1.28 | $1.28 | 44,200 | — | — |
| 2025-09-30 | $1.31 | $1.31 | 26,600 | — | — |
| 2025-09-29 | $1.34 | $1.34 | 17,400 | — | — |
| 2025-09-26 | $1.35 | $1.35 | 52,100 | — | — |
| 2025-09-25 | $1.30 | $1.30 | 35,500 | — | — |
| 2025-09-24 | $1.32 | $1.32 | 59,100 | — | — |
| 2025-09-23 | $1.32 | $1.32 | 98,700 | — | — |
| 2025-09-22 | $1.40 | $1.40 | 54,600 | — | — |
| 2025-09-19 | $1.38 | $1.38 | 132,500 | — | — |
| 2025-09-18 | $1.46 | $1.46 | 27,100 | — | — |
| 2025-09-17 | $1.41 | $1.41 | 18,700 | — | — |
| 2025-09-16 | $1.42 | $1.42 | 11,800 | — | — |
| 2025-09-15 | $1.45 | $1.45 | 35,500 | — | — |
| 2025-09-12 | $1.49 | $1.49 | 79,600 | — | — |
| 2025-09-11 | $1.39 | $1.39 | 542,100 | — | — |
| 2025-09-10 | $1.26 | $1.26 | 33,500 | — | — |
| 2025-09-09 | $1.29 | $1.29 | 138,800 | — | — |
| 2025-09-08 | $1.26 | $1.26 | 48,100 | — | — |
| 2025-09-05 | $1.24 | $1.24 | 698,400 | — | — |
| 2025-09-04 | $1.33 | $1.33 | 993,600 | — | — |
| 2025-09-03 | $1.30 | $1.30 | 347,500 | — | — |
| 2025-09-02 | $1.33 | $1.33 | 75,200 | — | — |
| 2025-08-29 | $1.29 | $1.29 | 53,800 | — | — |
| 2025-08-28 | $1.31 | $1.31 | 194,300 | — | — |
| 2025-08-27 | $1.31 | $1.31 | 285,500 | — | — |
| 2025-08-26 | $1.30 | $1.30 | 101,000 | — | — |
| 2025-08-25 | $1.33 | $1.33 | 63,100 | — | — |
| 2025-08-22 | $1.34 | $1.34 | 209,100 | — | — |
| 2025-08-21 | $1.29 | $1.29 | 50,300 | — | — |
| 2025-08-20 | $1.32 | $1.32 | 351,900 | — | — |
| 2025-08-19 | $1.30 | $1.30 | 89,600 | — | — |
| 2025-08-18 | $1.35 | $1.35 | 82,900 | — | — |
| 2025-08-15 | $1.27 | $1.27 | 109,200 | — | — |
| 2025-08-14 | $1.31 | $1.31 | 78,600 | — | — |
| 2025-08-13 | $1.27 | $1.27 | 138,200 | — | — |
| 2025-08-12 | $1.27 | $1.27 | 89,300 | — | — |
| 2025-08-11 | $1.22 | $1.22 | 93,500 | — | — |
| 2025-08-08 | $1.20 | $1.20 | 123,400 | — | — |
| 2025-08-07 | $1.30 | $1.30 | 628,600 | — | — |
| 2025-08-06 | $1.38 | $1.38 | 130,800 | — | — |
| 2025-08-05 | $1.36 | $1.36 | 328,000 | — | — |
| 2025-08-04 | $1.29 | $1.29 | 179,600 | — | — |
| 2025-08-01 | $1.26 | $1.26 | 219,800 | — | — |
| 2025-07-31 | $1.30 | $1.30 | 170,300 | — | — |
| 2025-07-30 | $1.33 | $1.33 | 311,900 | — | — |
| 2025-07-29 | $1.36 | $1.36 | 320,300 | — | — |
| 2025-07-28 | $1.40 | $1.40 | 335,600 | — | — |
| 2025-07-25 | $1.42 | $1.42 | 138,700 | — | — |
| 2025-07-24 | $1.41 | $1.41 | 194,000 | — | — |
| 2025-07-23 | $1.50 | $1.50 | 273,300 | — | — |
| 2025-07-22 | $1.58 | $1.58 | 547,200 | — | — |
| 2025-07-21 | $1.47 | $1.47 | 206,200 | — | — |
| 2025-07-18 | $1.31 | $1.31 | 670,700 | — | — |
| 2025-07-17 | $1.29 | $1.29 | 424,600 | — | — |
| 2025-07-16 | $1.23 | $1.23 | 117,600 | — | — |
| 2025-07-15 | $1.13 | $1.13 | 95,400 | — | — |
| 2025-07-14 | $1.18 | $1.18 | 32,600 | — | — |
| 2025-07-11 | $1.20 | $1.20 | 65,700 | — | — |
| 2025-07-10 | $1.17 | $1.17 | 116,400 | — | — |
| 2025-07-09 | $1.12 | $1.12 | 108,300 | — | — |
| 2025-07-08 | $1.17 | $1.17 | 159,100 | — | — |
| 2025-07-07 | $1.22 | $1.22 | 151,500 | — | — |
| 2025-07-03 | $1.20 | $1.20 | 152,700 | — | — |
| 2025-07-02 | $1.18 | $1.18 | 185,600 | — | — |
| 2025-07-01 | $1.15 | $1.15 | 429,200 | — | — |
| 2025-06-30 | $1.11 | $1.11 | 526,700 | — | — |
| 2025-06-27 | $1.13 | $1.13 | 7,795,200 | — | — |
| 2025-06-26 | $1.03 | $1.03 | 318,000 | — | — |
| 2025-06-25 | $1.07 | $1.07 | 265,100 | — | — |
| 2025-06-24 | $1.06 | $1.06 | 276,900 | — | — |
| 2025-06-23 | $1.05 | $1.05 | 238,900 | — | — |
| 2025-06-20 | $1.02 | $1.02 | 226,800 | — | — |
| 2025-06-18 | $1.03 | $1.03 | 1,034,200 | — | — |
| 2025-06-17 | $1.13 | $1.13 | 134,600 | — | — |
| 2025-06-16 | $1.14 | $1.14 | 187,700 | — | — |
| 2025-06-13 | $1.12 | $1.12 | 131,000 | — | — |
| 2025-06-12 | $1.13 | $1.13 | 151,900 | — | — |
| 2025-06-11 | $1.16 | $1.16 | 239,100 | — | — |
| 2025-06-10 | $1.19 | $1.19 | 147,200 | — | — |
| 2025-06-09 | $1.19 | $1.19 | 697,500 | — | — |
| 2025-06-06 | $1.05 | $1.05 | 103,200 | — | — |
| 2025-06-05 | $1.03 | $1.03 | 114,400 | — | — |
| 2025-06-04 | $1.08 | $1.08 | 194,700 | — | — |
| 2025-06-03 | $1.03 | $1.03 | 144,200 | — | — |
| 2025-06-02 | $1.03 | $1.03 | 240,300 | — | — |
| 2025-05-30 | $1.13 | $1.13 | 134,600 | — | — |
| 2025-05-29 | $1.30 | $1.30 | 371,500 | — | — |
| 2025-05-28 | $1.18 | $1.18 | 401,300 | — | — |
| 2025-05-27 | $1.15 | $1.15 | 322,900 | — | — |
| 2025-05-23 | $1.09 | $1.09 | 341,300 | — | — |
| 2025-05-22 | $1.05 | $1.05 | 97,000 | — | — |
| 2025-05-21 | $1.02 | $1.02 | 126,500 | — | — |
| 2025-05-20 | $1.10 | $1.10 | 118,100 | — | — |
| 2025-05-19 | $1.08 | $1.08 | 100,600 | — | — |
| 2025-05-16 | $1.10 | $1.10 | 90,000 | — | — |
| 2025-05-15 | $1.05 | $1.05 | 85,600 | — | — |
| 2025-05-14 | $1.06 | $1.06 | 127,900 | — | — |
| 2025-05-13 | $1.11 | $1.11 | 136,900 | — | — |
| 2025-05-12 | $1.10 | $1.10 | 315,200 | — | — |
| 2025-05-09 | $1.00 | $1.00 | 113,900 | — | — |
| 2025-05-08 | $1.01 | $1.01 | 93,300 | — | — |
| 2025-05-07 | $0.99 | $0.99 | 142,800 | — | — |
| 2025-05-06 | $0.97 | $0.97 | 159,600 | — | — |
| 2025-05-05 | $1.02 | $1.02 | 167,100 | — | — |
| 2025-05-02 | $1.17 | $1.17 | 489,100 | — | — |
| 2025-05-01 | $1.01 | $1.01 | 370,700 | — | — |
| 2025-04-30 | $0.99 | $0.99 | 500,700 | — | — |
| 2025-04-29 | $0.95 | $0.95 | 198,900 | — | — |
| 2025-04-28 | $0.95 | $0.95 | 144,400 | — | — |
| 2025-04-25 | $0.98 | $0.98 | 309,200 | — | — |
| 2025-04-24 | $0.97 | $0.97 | 433,600 | — | — |
| 2025-04-23 | $0.99 | $0.99 | 429,800 | — | — |
| 2025-04-22 | $0.94 | $0.94 | 256,400 | — | — |
| 2025-04-21 | $0.95 | $0.95 | 406,600 | — | — |
| 2025-04-17 | $1.03 | $1.03 | 546,400 | — | — |
| 2025-04-16 | $0.94 | $0.94 | 261,600 | — | — |
| 2025-04-15 | $1.00 | $1.00 | 346,900 | — | — |
| 2025-04-14 | $1.04 | $1.04 | 402,500 | — | — |
| 2025-04-11 | $1.07 | $1.07 | 219,100 | — | — |
| 2025-04-10 | $1.12 | $1.12 | 189,400 | — | — |
| 2025-04-09 | $1.27 | $1.27 | 511,400 | — | — |
| 2025-04-08 | $1.26 | $1.26 | 189,700 | — | — |
| 2025-04-07 | $1.25 | $1.25 | 254,800 | — | — |
| 2025-04-04 | $1.38 | $1.38 | 380,100 | — | — |
| 2025-04-03 | $1.27 | $1.27 | 482,500 | — | — |
| 2025-04-02 | $1.49 | $1.49 | 208,500 | — | — |
| 2025-04-01 | $1.50 | $1.50 | 266,800 | — | — |
| 2025-03-31 | $1.46 | $1.46 | 227,300 | — | — |
| 2025-03-28 | $1.45 | $1.45 | 237,100 | — | — |
| 2025-03-27 | $1.57 | $1.57 | 982,800 | — | — |
| 2025-03-26 | $1.58 | $1.58 | 642,400 | — | — |
| 2025-03-25 | $1.58 | $1.58 | 736,500 | — | — |
| 2025-03-24 | $1.71 | $1.71 | 246,000 | — | — |
| 2025-03-21 | $1.76 | $1.76 | 643,500 | — | — |
| 2025-03-20 | $1.85 | $1.85 | 334,900 | — | — |
| 2025-03-19 | $2.02 | $2.02 | 158,100 | — | — |
| 2025-03-18 | $2.01 | $2.01 | 291,600 | — | — |
| 2025-03-17 | $1.91 | $1.91 | 120,300 | — | — |
| 2025-03-14 | $1.85 | $1.85 | 122,800 | — | — |
| 2025-03-13 | $1.81 | $1.81 | 200,100 | — | — |
| 2025-03-12 | $1.91 | $1.91 | 145,200 | — | — |
| 2025-03-11 | $1.95 | $1.95 | 274,900 | — | — |
| 2025-03-10 | $1.93 | $1.93 | 158,900 | — | — |
| 2025-03-07 | $1.95 | $1.95 | 265,500 | — | — |
| 2025-03-06 | $1.97 | $1.97 | 237,800 | — | — |
| 2025-03-05 | $1.99 | $1.99 | 293,200 | — | — |
| 2025-03-04 | $2.05 | $2.05 | 327,000 | — | — |
| 2025-03-03 | $2.10 | $2.10 | 152,100 | — | — |
| 2025-02-28 | $2.29 | $2.29 | 128,400 | — | — |
| 2025-02-27 | $2.25 | $2.25 | 113,700 | — | — |
| 2025-02-26 | $2.28 | $2.28 | 203,500 | — | — |
| 2025-02-25 | $2.26 | $2.26 | 136,100 | — | — |
| 2025-02-24 | $2.37 | $2.37 | 146,900 | — | — |
| 2025-02-21 | $2.36 | $2.36 | 135,800 | — | — |
| 2025-02-20 | $2.37 | $2.37 | 130,100 | — | — |
| 2025-02-19 | $2.44 | $2.44 | 109,500 | — | — |
| 2025-02-18 | $2.52 | $2.52 | 96,400 | — | — |
| 2025-02-14 | $2.49 | $2.49 | 59,800 | — | — |
| 2025-02-13 | $2.50 | $2.50 | 128,800 | — | — |
| 2025-02-12 | $2.51 | $2.51 | 75,300 | — | — |
| 2025-02-11 | $2.56 | $2.56 | 157,500 | — | — |
| 2025-02-10 | $2.54 | $2.54 | 161,300 | — | — |
| 2025-02-07 | $2.63 | $2.63 | 122,700 | — | — |
| 2025-02-06 | $2.74 | $2.74 | 92,300 | — | — |
| 2025-02-05 | $2.73 | $2.73 | 95,500 | — | — |
| 2025-02-04 | $2.74 | $2.74 | 124,200 | — | — |
| 2025-02-03 | $2.66 | $2.66 | 158,800 | — | — |
| 2025-01-31 | $2.72 | $2.72 | 204,700 | — | — |
| 2025-01-30 | $2.74 | $2.74 | 81,300 | — | — |
| 2025-01-29 | $2.83 | $2.83 | 135,400 | — | — |
| 2025-01-28 | $2.89 | $2.89 | 282,300 | — | — |
| 2025-01-27 | $3.08 | $3.08 | 422,900 | — | — |
| 2025-01-24 | $2.80 | $2.80 | 159,200 | — | — |
| 2025-01-23 | $2.73 | $2.73 | 122,800 | — | — |
| 2025-01-22 | $2.74 | $2.74 | 95,600 | — | — |
| 2025-01-21 | $2.82 | $2.82 | 123,700 | — | — |
| 2025-01-17 | $2.76 | $2.76 | 101,900 | — | — |
| 2025-01-16 | $2.75 | $2.75 | 192,400 | — | — |
| 2025-01-15 | $2.67 | $2.67 | 102,200 | — | — |
| 2025-01-14 | $2.59 | $2.59 | 155,400 | — | — |
| 2025-01-13 | $2.55 | $2.55 | 257,900 | — | — |
| 2025-01-10 | $2.63 | $2.63 | 449,000 | — | — |
| 2025-01-08 | $2.62 | $2.62 | 109,500 | — | — |
| 2025-01-07 | $2.69 | $2.69 | 173,100 | — | — |
| 2025-01-06 | $2.70 | $2.70 | 177,600 | — | — |
| 2025-01-03 | $2.71 | $2.71 | 228,900 | — | — |
| 2025-01-02 | $2.67 | $2.67 | 317,400 | — | — |