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
- 2008-01-16 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 | $0.94 | $0.94 | 184,100 | — | — |
| 2025-12-30 | $0.88 | $0.88 | 171,400 | — | — |
| 2025-12-29 | $0.89 | $0.89 | 136,600 | — | — |
| 2025-12-26 | $0.95 | $0.95 | 57,300 | — | — |
| 2025-12-24 | $0.98 | $0.98 | 54,100 | — | — |
| 2025-12-23 | $0.99 | $0.99 | 47,200 | — | — |
| 2025-12-22 | $1.00 | $1.00 | 105,300 | — | — |
| 2025-12-19 | $1.00 | $1.00 | 237,700 | — | — |
| 2025-12-18 | $0.91 | $0.91 | 79,800 | — | — |
| 2025-12-17 | $0.90 | $0.90 | 33,300 | — | — |
| 2025-12-16 | $0.91 | $0.91 | 79,200 | — | — |
| 2025-12-15 | $0.83 | $0.83 | 273,300 | — | — |
| 2025-12-12 | $0.91 | $0.91 | 31,300 | — | — |
| 2025-12-11 | $0.92 | $0.92 | 385,200 | — | — |
| 2025-12-10 | $0.99 | $0.99 | 112,800 | — | — |
| 2025-12-09 | $1.00 | $1.00 | 105,600 | — | — |
| 2025-12-08 | $0.99 | $0.99 | 160,900 | — | — |
| 2025-12-05 | $0.95 | $0.95 | 87,600 | — | — |
| 2025-12-04 | $1.00 | $1.00 | 244,000 | — | — |
| 2025-12-03 | $0.94 | $0.94 | 335,200 | — | — |
| 2025-12-02 | $0.91 | $0.91 | 244,600 | — | — |
| 2025-12-01 | $0.93 | $0.93 | 7,197,700 | — | — |
| 2025-11-28 | $0.95 | $0.95 | 96,600 | — | — |
| 2025-11-26 | $0.94 | $0.94 | 166,300 | — | — |
| 2025-11-25 | $0.95 | $0.95 | 355,100 | — | — |
| 2025-11-24 | $0.91 | $0.91 | 220,800 | — | — |
| 2025-11-21 | $0.92 | $0.92 | 175,200 | — | — |
| 2025-11-20 | $0.93 | $0.93 | 224,600 | — | — |
| 2025-11-19 | $0.93 | $0.93 | 161,000 | — | — |
| 2025-11-18 | $0.90 | $0.90 | 64,100 | — | — |
| 2025-11-17 | $0.89 | $0.89 | 118,500 | — | — |
| 2025-11-14 | $0.91 | $0.91 | 105,100 | — | — |
| 2025-11-13 | $0.91 | $0.91 | 86,800 | — | — |
| 2025-11-12 | $0.94 | $0.94 | 235,900 | — | — |
| 2025-11-11 | $0.98 | $0.98 | 185,000 | — | — |
| 2025-11-10 | $1.00 | $1.00 | 296,200 | — | — |
| 2025-11-07 | $0.93 | $0.93 | 241,200 | — | — |
| 2025-11-06 | $0.98 | $0.98 | 37,900 | — | — |
| 2025-11-05 | $1.04 | $1.04 | 25,900 | — | — |
| 2025-11-04 | $1.05 | $1.05 | 11,800 | — | — |
| 2025-11-03 | $1.08 | $1.08 | 25,900 | — | — |
| 2025-10-31 | $1.13 | $1.13 | 54,800 | — | — |
| 2025-10-30 | $1.17 | $1.17 | 28,200 | — | — |
| 2025-10-29 | $1.10 | $1.10 | 76,000 | — | — |
| 2025-10-28 | $1.13 | $1.13 | 110,000 | — | — |
| 2025-10-27 | $1.18 | $1.18 | 101,200 | — | — |
| 2025-10-24 | $1.14 | $1.14 | 127,700 | — | — |
| 2025-10-23 | $1.18 | $1.18 | 111,800 | — | — |
| 2025-10-22 | $1.10 | $1.10 | 74,700 | — | — |
| 2025-10-21 | $1.11 | $1.11 | 32,200 | — | — |
| 2025-10-20 | $1.13 | $1.13 | 48,200 | — | — |
| 2025-10-17 | $1.07 | $1.07 | 43,500 | — | — |
| 2025-10-16 | $1.05 | $1.05 | 67,400 | — | — |
| 2025-10-15 | $1.03 | $1.03 | 76,600 | — | — |
| 2025-10-14 | $1.05 | $1.05 | 155,500 | — | — |
| 2025-10-13 | $1.07 | $1.07 | 165,400 | — | — |
| 2025-10-10 | $1.05 | $1.05 | 60,300 | — | — |
| 2025-10-09 | $1.13 | $1.13 | 77,300 | — | — |
| 2025-10-08 | $1.13 | $1.13 | 54,500 | — | — |
| 2025-10-07 | $1.14 | $1.14 | 88,100 | — | — |
| 2025-10-06 | $1.18 | $1.18 | 115,400 | — | — |
| 2025-10-03 | $1.16 | $1.16 | 102,400 | — | — |
| 2025-10-02 | $1.22 | $1.22 | 106,000 | — | — |
| 2025-10-01 | $1.30 | $1.30 | 414,300 | — | — |
| 2025-09-30 | $1.18 | $1.18 | 94,800 | — | — |
| 2025-09-29 | $1.17 | $1.17 | 150,500 | — | — |
| 2025-09-26 | $1.10 | $1.10 | 76,500 | — | — |
| 2025-09-25 | $1.17 | $1.17 | 80,200 | — | — |
| 2025-09-24 | $1.15 | $1.15 | 124,500 | — | — |
| 2025-09-23 | $1.08 | $1.08 | 230,400 | — | — |
| 2025-09-22 | $1.03 | $1.03 | 113,700 | — | — |
| 2025-09-19 | $1.07 | $1.07 | 276,200 | — | — |
| 2025-09-18 | $0.98 | $0.98 | 113,400 | — | — |
| 2025-09-17 | $1.00 | $1.00 | 270,600 | — | — |
| 2025-09-16 | $0.99 | $0.99 | 177,700 | — | — |
| 2025-09-15 | $0.97 | $0.97 | 71,900 | — | — |
| 2025-09-12 | $0.97 | $0.97 | 47,300 | — | — |
| 2025-09-11 | $0.99 | $0.99 | 97,700 | — | — |
| 2025-09-10 | $0.98 | $0.98 | 92,200 | — | — |
| 2025-09-09 | $0.98 | $0.98 | 91,900 | — | — |
| 2025-09-08 | $0.97 | $0.97 | 362,300 | — | — |
| 2025-09-05 | $0.91 | $0.91 | 135,100 | — | — |
| 2025-09-04 | $0.96 | $0.96 | 58,700 | — | — |
| 2025-09-03 | $0.98 | $0.98 | 111,400 | — | — |
| 2025-09-02 | $0.95 | $0.95 | 71,000 | — | — |
| 2025-08-29 | $0.92 | $0.92 | 47,700 | — | — |
| 2025-08-28 | $0.91 | $0.91 | 16,400 | — | — |
| 2025-08-27 | $0.93 | $0.93 | 186,400 | — | — |
| 2025-08-26 | $0.90 | $0.90 | 157,900 | — | — |
| 2025-08-25 | $0.87 | $0.87 | 147,200 | — | — |
| 2025-08-22 | $0.85 | $0.85 | 253,900 | — | — |
| 2025-08-21 | $0.78 | $0.78 | 31,600 | — | — |
| 2025-08-20 | $0.81 | $0.81 | 308,100 | — | — |
| 2025-08-19 | $0.79 | $0.79 | 23,300 | — | — |
| 2025-08-18 | $0.80 | $0.80 | 106,400 | — | — |
| 2025-08-15 | $0.75 | $0.75 | 179,600 | — | — |
| 2025-08-14 | $0.80 | $0.80 | 191,100 | — | — |
| 2025-08-13 | $0.82 | $0.82 | 113,300 | — | — |
| 2025-08-12 | $0.85 | $0.85 | 56,600 | — | — |
| 2025-08-11 | $0.81 | $0.81 | 350,300 | — | — |
| 2025-08-08 | $0.94 | $0.94 | 91,800 | — | — |
| 2025-08-07 | $0.95 | $0.95 | 74,000 | — | — |
| 2025-08-06 | $0.99 | $0.99 | 46,100 | — | — |
| 2025-08-05 | $0.98 | $0.98 | 41,300 | — | — |
| 2025-08-04 | $1.01 | $1.01 | 70,900 | — | — |
| 2025-08-01 | $1.00 | $1.00 | 145,600 | — | — |
| 2025-07-31 | $1.06 | $1.06 | 367,400 | — | — |
| 2025-07-30 | $1.13 | $1.13 | 112,900 | — | — |
| 2025-07-29 | $1.18 | $1.18 | 96,000 | — | — |
| 2025-07-28 | $1.11 | $1.11 | 168,900 | — | — |
| 2025-07-25 | $1.10 | $1.10 | 73,000 | — | — |
| 2025-07-24 | $1.12 | $1.12 | 549,300 | — | — |
| 2025-07-23 | $1.10 | $1.10 | 1,971,800 | — | — |
| 2025-07-22 | $0.98 | $0.98 | 332,300 | — | — |
| 2025-07-21 | $1.00 | $1.00 | 53,200 | — | — |
| 2025-07-18 | $0.97 | $0.97 | 28,200 | — | — |
| 2025-07-17 | $0.98 | $0.98 | 29,400 | — | — |
| 2025-07-16 | $0.98 | $0.98 | 28,000 | — | — |
| 2025-07-15 | $0.98 | $0.98 | 18,100 | — | — |
| 2025-07-14 | $0.97 | $0.97 | 36,800 | — | — |
| 2025-07-11 | $0.99 | $0.99 | 19,100 | — | — |
| 2025-07-10 | $1.00 | $1.00 | 46,900 | — | — |
| 2025-07-09 | $0.96 | $0.96 | 29,000 | — | — |
| 2025-07-08 | $0.93 | $0.93 | 50,400 | — | — |
| 2025-07-07 | $0.92 | $0.92 | 73,300 | — | — |
| 2025-07-03 | $0.94 | $0.94 | 112,300 | — | — |
| 2025-07-02 | $0.94 | $0.94 | 331,000 | — | — |
| 2025-07-01 | $0.97 | $0.97 | 7,500 | — | — |
| 2025-06-30 | $0.99 | $0.99 | 29,600 | — | — |
| 2025-06-27 | $1.00 | $1.00 | 126,300 | — | — |
| 2025-06-26 | $1.00 | $1.00 | 36,700 | — | — |
| 2025-06-25 | $0.98 | $0.98 | 46,400 | — | — |
| 2025-06-24 | $0.99 | $0.99 | 51,800 | — | — |
| 2025-06-23 | $0.94 | $0.94 | 21,800 | — | — |
| 2025-06-20 | $0.91 | $0.91 | 118,900 | — | — |
| 2025-06-18 | $0.99 | $0.99 | 59,800 | — | — |
| 2025-06-17 | $0.92 | $0.92 | 20,600 | — | — |
| 2025-06-16 | $0.93 | $0.93 | 28,400 | — | — |
| 2025-06-13 | $0.94 | $0.94 | 36,100 | — | — |
| 2025-06-12 | $0.94 | $0.94 | 31,500 | — | — |
| 2025-06-11 | $1.00 | $1.00 | 8,500 | — | — |
| 2025-06-10 | $0.99 | $0.99 | 7,200 | — | — |
| 2025-06-09 | $0.98 | $0.98 | 32,900 | — | — |
| 2025-06-06 | $0.99 | $0.99 | 33,200 | — | — |
| 2025-06-05 | $0.97 | $0.97 | 13,000 | — | — |
| 2025-06-04 | $0.97 | $0.97 | 61,500 | — | — |
| 2025-06-03 | $1.00 | $1.00 | 29,200 | — | — |
| 2025-06-02 | $1.02 | $1.02 | 26,200 | — | — |
| 2025-05-30 | $1.04 | $1.04 | 13,600 | — | — |
| 2025-05-29 | $1.03 | $1.03 | 124,300 | — | — |
| 2025-05-28 | $1.00 | $1.00 | 11,800 | — | — |
| 2025-05-27 | $0.94 | $0.94 | 54,000 | — | — |
| 2025-05-23 | $1.00 | $1.00 | 26,200 | — | — |
| 2025-05-22 | $1.05 | $1.05 | 41,700 | — | — |
| 2025-05-21 | $1.03 | $1.03 | 30,700 | — | — |
| 2025-05-20 | $1.06 | $1.06 | 15,200 | — | — |
| 2025-05-19 | $1.06 | $1.06 | 15,600 | — | — |
| 2025-05-16 | $1.04 | $1.04 | 94,000 | — | — |
| 2025-05-15 | $1.00 | $1.00 | 53,200 | — | — |
| 2025-05-14 | $1.04 | $1.04 | 34,900 | — | — |
| 2025-05-13 | $1.06 | $1.06 | 15,800 | — | — |
| 2025-05-12 | $1.10 | $1.10 | 19,000 | — | — |
| 2025-05-09 | $1.07 | $1.07 | 27,800 | — | — |
| 2025-05-08 | $1.08 | $1.08 | 48,100 | — | — |
| 2025-05-07 | $1.09 | $1.09 | 50,000 | — | — |
| 2025-05-06 | $1.12 | $1.12 | 102,300 | — | — |
| 2025-05-05 | $1.18 | $1.18 | 86,100 | — | — |
| 2025-05-02 | $1.20 | $1.20 | 63,200 | — | — |
| 2025-05-01 | $1.21 | $1.21 | 19,700 | — | — |
| 2025-04-30 | $1.22 | $1.22 | 33,600 | — | — |
| 2025-04-29 | $1.23 | $1.23 | 25,200 | — | — |
| 2025-04-28 | $1.18 | $1.18 | 55,700 | — | — |
| 2025-04-25 | $1.18 | $1.18 | 12,900 | — | — |
| 2025-04-24 | $1.21 | $1.21 | 61,200 | — | — |
| 2025-04-23 | $1.21 | $1.21 | 8,400 | — | — |
| 2025-04-22 | $1.21 | $1.21 | 10,200 | — | — |
| 2025-04-21 | $1.25 | $1.25 | 8,000 | — | — |
| 2025-04-17 | $1.23 | $1.23 | 14,100 | — | — |
| 2025-04-16 | $1.24 | $1.24 | 71,800 | — | — |
| 2025-04-15 | $1.23 | $1.23 | 5,400 | — | — |
| 2025-04-14 | $1.21 | $1.21 | 23,700 | — | — |
| 2025-04-11 | $1.24 | $1.24 | 8,100 | — | — |
| 2025-04-10 | $1.20 | $1.20 | 4,300 | — | — |
| 2025-04-09 | $1.25 | $1.25 | 10,500 | — | — |
| 2025-04-08 | $1.20 | $1.20 | 16,000 | — | — |
| 2025-04-07 | $1.22 | $1.22 | 19,200 | — | — |
| 2025-04-04 | $1.25 | $1.25 | 90,400 | — | — |
| 2025-04-03 | $1.34 | $1.34 | 36,300 | — | — |
| 2025-04-02 | $1.40 | $1.40 | 8,500 | — | — |
| 2025-04-01 | $1.38 | $1.38 | 24,800 | — | — |
| 2025-03-31 | $1.35 | $1.35 | 9,000 | — | — |
| 2025-03-28 | $1.37 | $1.37 | 23,600 | — | — |
| 2025-03-27 | $1.35 | $1.35 | 74,500 | — | — |
| 2025-03-26 | $1.33 | $1.33 | 33,000 | — | — |
| 2025-03-25 | $1.38 | $1.38 | 103,400 | — | — |
| 2025-03-24 | $1.37 | $1.37 | 19,300 | — | — |
| 2025-03-21 | $1.41 | $1.41 | 19,900 | — | — |
| 2025-03-20 | $1.40 | $1.40 | 13,100 | — | — |
| 2025-03-19 | $1.43 | $1.43 | 63,400 | — | — |
| 2025-03-18 | $1.38 | $1.38 | 296,600 | — | — |
| 2025-03-17 | $1.40 | $1.40 | 179,800 | — | — |
| 2025-03-14 | $1.38 | $1.38 | 91,700 | — | — |
| 2025-03-13 | $1.42 | $1.42 | 12,000 | — | — |
| 2025-03-12 | $1.41 | $1.41 | 10,300 | — | — |
| 2025-03-11 | $1.40 | $1.40 | 13,500 | — | — |
| 2025-03-10 | $1.39 | $1.39 | 27,200 | — | — |
| 2025-03-07 | $1.45 | $1.45 | 37,600 | — | — |
| 2025-03-06 | $1.50 | $1.50 | 114,800 | — | — |
| 2025-03-05 | $1.45 | $1.45 | 31,100 | — | — |
| 2025-03-04 | $1.41 | $1.41 | 15,800 | — | — |
| 2025-03-03 | $1.40 | $1.40 | 24,600 | — | — |
| 2025-02-28 | $1.47 | $1.47 | 8,300 | — | — |
| 2025-02-27 | $1.44 | $1.44 | 17,700 | — | — |
| 2025-02-26 | $1.35 | $1.35 | 12,800 | — | — |
| 2025-02-25 | $1.43 | $1.43 | 26,000 | — | — |
| 2025-02-24 | $1.38 | $1.38 | 85,900 | — | — |
| 2025-02-21 | $1.47 | $1.47 | 22,500 | — | — |
| 2025-02-20 | $1.50 | $1.50 | 114,200 | — | — |
| 2025-02-19 | $1.41 | $1.41 | 57,000 | — | — |
| 2025-02-18 | $1.52 | $1.52 | 51,000 | — | — |
| 2025-02-14 | $1.69 | $1.69 | 12,000 | — | — |
| 2025-02-13 | $1.69 | $1.69 | 28,100 | — | — |
| 2025-02-12 | $1.58 | $1.58 | 22,200 | — | — |
| 2025-02-11 | $1.62 | $1.62 | 13,600 | — | — |
| 2025-02-10 | $1.64 | $1.64 | 36,700 | — | — |
| 2025-02-07 | $1.64 | $1.64 | 60,500 | — | — |
| 2025-02-06 | $1.52 | $1.52 | 24,600 | — | — |
| 2025-02-05 | $1.51 | $1.51 | 41,400 | — | — |
| 2025-02-04 | $1.45 | $1.45 | 39,600 | — | — |
| 2025-02-03 | $1.46 | $1.46 | 105,500 | — | — |
| 2025-01-31 | $1.49 | $1.49 | 26,500 | — | — |
| 2025-01-30 | $1.49 | $1.49 | 22,100 | — | — |
| 2025-01-29 | $1.47 | $1.47 | 23,300 | — | — |
| 2025-01-28 | $1.53 | $1.53 | 32,400 | — | — |
| 2025-01-27 | $1.49 | $1.49 | 50,200 | — | — |
| 2025-01-24 | $1.47 | $1.47 | 51,400 | — | — |
| 2025-01-23 | $1.54 | $1.54 | 25,500 | — | — |
| 2025-01-22 | $1.56 | $1.56 | 23,200 | — | — |
| 2025-01-21 | $1.56 | $1.56 | 70,700 | — | — |
| 2025-01-17 | $1.50 | $1.50 | 24,600 | — | — |
| 2025-01-16 | $1.49 | $1.49 | 148,500 | — | — |
| 2025-01-15 | $1.56 | $1.56 | 130,700 | — | — |
| 2025-01-14 | $1.57 | $1.57 | 83,000 | — | — |
| 2025-01-13 | $1.65 | $1.65 | 91,300 | — | — |
| 2025-01-10 | $1.65 | $1.65 | 72,200 | — | — |
| 2025-01-08 | $1.73 | $1.73 | 172,200 | — | — |
| 2025-01-07 | $1.94 | $1.94 | 336,500 | — | — |
| 2025-01-06 | $1.96 | $1.96 | 331,300 | — | — |
| 2025-01-03 | $1.84 | $1.84 | 131,800 | — | — |
| 2025-01-02 | $1.74 | $1.74 | 39,600 | — | — |