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
- 2010-10-15 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 | $1.10 | $1.10 | 182,800 | — | — |
| 2025-12-30 | $0.94 | $0.94 | 212,900 | — | — |
| 2025-12-29 | $0.97 | $0.97 | 87,700 | — | — |
| 2025-12-26 | $1.04 | $1.04 | 53,900 | — | — |
| 2025-12-24 | $1.05 | $1.05 | 14,200 | — | — |
| 2025-12-23 | $1.05 | $1.05 | 31,100 | — | — |
| 2025-12-22 | $1.03 | $1.03 | 94,900 | — | — |
| 2025-12-19 | $1.02 | $1.02 | 49,200 | — | — |
| 2025-12-18 | $0.99 | $0.99 | 84,200 | — | — |
| 2025-12-17 | $1.01 | $1.01 | 66,700 | — | — |
| 2025-12-16 | $1.05 | $1.05 | 14,000 | — | — |
| 2025-12-15 | $1.05 | $1.05 | 68,300 | — | — |
| 2025-12-12 | $1.08 | $1.08 | 22,400 | — | — |
| 2025-12-11 | $1.09 | $1.09 | 18,600 | — | — |
| 2025-12-10 | $1.10 | $1.10 | 21,400 | — | — |
| 2025-12-09 | $1.09 | $1.09 | 61,600 | — | — |
| 2025-12-08 | $1.15 | $1.15 | 20,700 | — | — |
| 2025-12-05 | $1.11 | $1.11 | 17,700 | — | — |
| 2025-12-04 | $1.10 | $1.10 | 44,100 | — | — |
| 2025-12-03 | $1.06 | $1.06 | 52,100 | — | — |
| 2025-12-02 | $1.06 | $1.06 | 27,700 | — | — |
| 2025-12-01 | $1.03 | $1.03 | 112,500 | — | — |
| 2025-11-28 | $1.06 | $1.06 | 64,500 | — | — |
| 2025-11-26 | $1.14 | $1.14 | 21,000 | — | — |
| 2025-11-25 | $1.10 | $1.10 | 47,200 | — | — |
| 2025-11-24 | $1.15 | $1.15 | 40,800 | — | — |
| 2025-11-21 | $1.13 | $1.13 | 46,100 | — | — |
| 2025-11-20 | $1.08 | $1.08 | 95,900 | — | — |
| 2025-11-19 | $1.17 | $1.17 | 74,600 | — | — |
| 2025-11-18 | $1.17 | $1.17 | 37,100 | — | — |
| 2025-11-17 | $1.20 | $1.20 | 65,100 | — | — |
| 2025-11-14 | $1.21 | $1.21 | 64,400 | — | — |
| 2025-11-13 | $1.19 | $1.19 | 27,400 | — | — |
| 2025-11-12 | $1.25 | $1.25 | 17,600 | — | — |
| 2025-11-11 | $1.24 | $1.24 | 65,200 | — | — |
| 2025-11-10 | $1.19 | $1.19 | 13,500 | — | — |
| 2025-11-07 | $1.15 | $1.15 | 30,200 | — | — |
| 2025-11-06 | $1.16 | $1.16 | 36,100 | — | — |
| 2025-11-05 | $1.18 | $1.18 | 86,700 | — | — |
| 2025-11-04 | $1.22 | $1.22 | 49,800 | — | — |
| 2025-11-03 | $1.26 | $1.26 | 33,700 | — | — |
| 2025-10-31 | $1.26 | $1.26 | 30,500 | — | — |
| 2025-10-30 | $1.23 | $1.23 | 66,500 | — | — |
| 2025-10-29 | $1.28 | $1.28 | 74,200 | — | — |
| 2025-10-28 | $1.31 | $1.31 | 30,000 | — | — |
| 2025-10-27 | $1.27 | $1.27 | 49,600 | — | — |
| 2025-10-24 | $1.25 | $1.25 | 68,800 | — | — |
| 2025-10-23 | $1.24 | $1.24 | 81,100 | — | — |
| 2025-10-22 | $1.27 | $1.27 | 125,700 | — | — |
| 2025-10-21 | $1.30 | $1.30 | 62,700 | — | — |
| 2025-10-20 | $1.26 | $1.26 | 68,200 | — | — |
| 2025-10-17 | $1.25 | $1.25 | 41,200 | — | — |
| 2025-10-16 | $1.28 | $1.28 | 139,700 | — | — |
| 2025-10-15 | $1.38 | $1.38 | 395,100 | — | — |
| 2025-10-14 | $1.30 | $1.30 | 227,800 | — | — |
| 2025-10-13 | $1.28 | $1.28 | 36,400 | — | — |
| 2025-10-10 | $1.29 | $1.29 | 277,600 | — | — |
| 2025-10-09 | $1.34 | $1.34 | 278,800 | — | — |
| 2025-10-08 | $1.46 | $1.46 | 376,000 | — | — |
| 2025-10-07 | $1.33 | $1.33 | 513,200 | — | — |
| 2025-10-06 | $1.25 | $1.25 | 67,900 | — | — |
| 2025-10-03 | $1.15 | $1.15 | 50,900 | — | — |
| 2025-10-02 | $1.12 | $1.12 | 82,300 | — | — |
| 2025-10-01 | $1.15 | $1.15 | 34,100 | — | — |
| 2025-09-30 | $1.14 | $1.14 | 35,400 | — | — |
| 2025-09-29 | $1.18 | $1.18 | 47,400 | — | — |
| 2025-09-26 | $1.14 | $1.14 | 32,400 | — | — |
| 2025-09-25 | $1.11 | $1.11 | 70,500 | — | — |
| 2025-09-24 | $1.17 | $1.17 | 36,700 | — | — |
| 2025-09-23 | $1.17 | $1.17 | 39,600 | — | — |
| 2025-09-22 | $1.17 | $1.17 | 85,200 | — | — |
| 2025-09-19 | $1.18 | $1.18 | 38,000 | — | — |
| 2025-09-18 | $1.22 | $1.22 | 112,300 | — | — |
| 2025-09-17 | $1.21 | $1.21 | 89,700 | — | — |
| 2025-09-16 | $1.20 | $1.20 | 50,900 | — | — |
| 2025-09-15 | $1.24 | $1.24 | 48,600 | — | — |
| 2025-09-12 | $1.27 | $1.27 | 22,500 | — | — |
| 2025-09-11 | $1.24 | $1.24 | 53,100 | — | — |
| 2025-09-10 | $1.28 | $1.28 | 80,400 | — | — |
| 2025-09-09 | $1.24 | $1.24 | 17,400 | — | — |
| 2025-09-08 | $1.27 | $1.27 | 72,200 | — | — |
| 2025-09-05 | $1.20 | $1.20 | 18,700 | — | — |
| 2025-09-04 | $1.20 | $1.20 | 15,600 | — | — |
| 2025-09-03 | $1.24 | $1.24 | 57,000 | — | — |
| 2025-09-02 | $1.23 | $1.23 | 38,300 | — | — |
| 2025-08-29 | $1.25 | $1.25 | 47,500 | — | — |
| 2025-08-28 | $1.29 | $1.29 | 14,800 | — | — |
| 2025-08-27 | $1.31 | $1.31 | 32,600 | — | — |
| 2025-08-26 | $1.31 | $1.31 | 41,400 | — | — |
| 2025-08-25 | $1.27 | $1.27 | 54,300 | — | — |
| 2025-08-22 | $1.31 | $1.31 | 16,900 | — | — |
| 2025-08-21 | $1.27 | $1.27 | 45,300 | — | — |
| 2025-08-20 | $1.22 | $1.22 | 43,800 | — | — |
| 2025-08-19 | $1.27 | $1.27 | 133,600 | — | — |
| 2025-08-18 | $1.33 | $1.33 | 96,300 | — | — |
| 2025-08-15 | $1.35 | $1.35 | 39,400 | — | — |
| 2025-08-14 | $1.36 | $1.36 | 55,200 | — | — |
| 2025-08-13 | $1.33 | $1.33 | 108,100 | — | — |
| 2025-08-12 | $1.25 | $1.25 | 42,600 | — | — |
| 2025-08-11 | $1.21 | $1.21 | 56,300 | — | — |
| 2025-08-08 | $1.21 | $1.21 | 42,700 | — | — |
| 2025-08-07 | $1.23 | $1.23 | 16,600 | — | — |
| 2025-08-06 | $1.25 | $1.25 | 187,600 | — | — |
| 2025-08-05 | $1.35 | $1.35 | 357,800 | — | — |
| 2025-08-04 | $1.19 | $1.19 | 75,700 | — | — |
| 2025-08-01 | $1.16 | $1.16 | 57,200 | — | — |
| 2025-07-31 | $1.20 | $1.20 | 29,900 | — | — |
| 2025-07-30 | $1.18 | $1.18 | 96,400 | — | — |
| 2025-07-29 | $1.25 | $1.25 | 37,500 | — | — |
| 2025-07-28 | $1.28 | $1.28 | 106,900 | — | — |
| 2025-07-25 | $1.31 | $1.31 | 68,800 | — | — |
| 2025-07-24 | $1.35 | $1.35 | 83,900 | — | — |
| 2025-07-23 | $1.36 | $1.36 | 91,300 | — | — |
| 2025-07-22 | $1.30 | $1.30 | 39,400 | — | — |
| 2025-07-21 | $1.29 | $1.29 | 87,500 | — | — |
| 2025-07-18 | $1.32 | $1.32 | 65,500 | — | — |
| 2025-07-17 | $1.33 | $1.33 | 90,400 | — | — |
| 2025-07-16 | $1.25 | $1.25 | 62,900 | — | — |
| 2025-07-15 | $1.26 | $1.26 | 165,500 | — | — |
| 2025-07-14 | $1.25 | $1.25 | 194,600 | — | — |
| 2025-07-11 | $1.37 | $1.37 | 69,400 | — | — |
| 2025-07-10 | $1.45 | $1.45 | 73,700 | — | — |
| 2025-07-09 | $1.49 | $1.49 | 183,400 | — | — |
| 2025-07-08 | $1.41 | $1.41 | 269,500 | — | — |
| 2025-07-07 | $1.32 | $1.32 | 167,700 | — | — |
| 2025-07-03 | $1.34 | $1.34 | 44,800 | — | — |
| 2025-07-02 | $1.36 | $1.36 | 106,100 | — | — |
| 2025-07-01 | $1.34 | $1.34 | 137,900 | — | — |
| 2025-06-30 | $1.28 | $1.28 | 141,400 | — | — |
| 2025-06-27 | $1.30 | $1.30 | 113,000 | — | — |
| 2025-06-26 | $1.28 | $1.28 | 156,100 | — | — |
| 2025-06-25 | $1.36 | $1.36 | 128,400 | — | — |
| 2025-06-24 | $1.40 | $1.40 | 136,000 | — | — |
| 2025-06-23 | $1.38 | $1.38 | 198,700 | — | — |
| 2025-06-20 | $1.46 | $1.46 | 247,000 | — | — |
| 2025-06-18 | $1.58 | $1.58 | 190,600 | — | — |
| 2025-06-17 | $1.57 | $1.57 | 352,300 | — | — |
| 2025-06-16 | $1.52 | $1.52 | 630,900 | — | — |
| 2025-06-13 | $1.38 | $1.38 | 674,200 | — | — |
| 2025-06-12 | $1.52 | $1.52 | 1,453,900 | — | — |
| 2025-06-11 | $1.81 | $1.81 | 3,746,900 | — | — |
| 2025-06-10 | $2.26 | $2.26 | 102,596,500 | — | — |
| 2025-06-09 | $1.13 | $1.13 | 28,700 | — | — |
| 2025-06-06 | $1.10 | $1.10 | 23,200 | — | — |
| 2025-06-05 | $1.11 | $1.11 | 14,500 | — | — |
| 2025-06-04 | $1.11 | $1.11 | 20,600 | — | — |
| 2025-06-03 | $1.11 | $1.11 | 16,900 | — | — |
| 2025-06-02 | $1.09 | $1.09 | 13,000 | — | — |
| 2025-05-30 | $1.09 | $1.09 | 16,500 | — | — |
| 2025-05-29 | $1.11 | $1.11 | 39,600 | — | — |
| 2025-05-28 | $1.09 | $1.09 | 39,700 | — | — |
| 2025-05-27 | $1.13 | $1.13 | 114,000 | — | — |
| 2025-05-23 | $1.17 | $1.17 | 15,300 | — | — |
| 2025-05-22 | $1.19 | $1.19 | 16,600 | — | — |
| 2025-05-21 | $1.19 | $1.19 | 84,200 | — | — |
| 2025-05-20 | $1.27 | $1.27 | 97,000 | — | — |
| 2025-05-19 | $1.34 | $1.34 | 50,500 | — | — |
| 2025-05-16 | $1.31 | $1.31 | 117,400 | — | — |
| 2025-05-15 | $1.23 | $1.23 | 23,900 | — | — |
| 2025-05-14 | $1.22 | $1.22 | 21,000 | — | — |
| 2025-05-13 | $1.22 | $1.22 | 36,000 | — | — |
| 2025-05-12 | $1.13 | $1.13 | 18,000 | — | — |
| 2025-05-09 | $1.13 | $1.13 | 37,100 | — | — |
| 2025-05-08 | $1.13 | $1.13 | 18,400 | — | — |
| 2025-05-07 | $1.14 | $1.14 | 38,400 | — | — |
| 2025-05-06 | $1.14 | $1.14 | 51,500 | — | — |
| 2025-05-05 | $1.16 | $1.16 | 63,000 | — | — |
| 2025-05-02 | $1.18 | $1.18 | 43,200 | — | — |
| 2025-05-01 | $1.15 | $1.15 | 39,700 | — | — |
| 2025-04-30 | $1.13 | $1.13 | 59,100 | — | — |
| 2025-04-29 | $1.17 | $1.17 | 54,800 | — | — |
| 2025-04-28 | $1.15 | $1.15 | 100,600 | — | — |
| 2025-04-25 | $1.11 | $1.11 | 69,300 | — | — |
| 2025-04-24 | $1.11 | $1.11 | 152,200 | — | — |
| 2025-04-23 | $1.09 | $1.09 | 271,300 | — | — |
| 2025-04-22 | $1.12 | $1.12 | 862,200 | — | — |
| 2025-04-21 | $1.27 | $1.27 | 20,349,100 | — | — |
| 2025-04-17 | $0.97 | $0.97 | 14,000 | — | — |
| 2025-04-16 | $1.00 | $1.00 | 6,700 | — | — |
| 2025-04-15 | $1.00 | $1.00 | 20,400 | — | — |
| 2025-04-14 | $1.05 | $1.05 | 24,200 | — | — |
| 2025-04-11 | $1.05 | $1.05 | 13,400 | — | — |
| 2025-04-10 | $1.01 | $1.01 | 11,500 | — | — |
| 2025-04-09 | $1.07 | $1.07 | 55,900 | — | — |
| 2025-04-08 | $1.05 | $1.05 | 30,000 | — | — |
| 2025-04-07 | $1.09 | $1.09 | 33,800 | — | — |
| 2025-04-04 | $1.19 | $1.19 | 22,700 | — | — |
| 2025-04-03 | $1.23 | $1.23 | 31,300 | — | — |
| 2025-04-02 | $1.27 | $1.27 | 3,800 | — | — |
| 2025-04-01 | $1.25 | $1.25 | 21,200 | — | — |
| 2025-03-31 | $1.25 | $1.25 | 8,400 | — | — |
| 2025-03-28 | $1.31 | $1.31 | 10,100 | — | — |
| 2025-03-27 | $1.35 | $1.35 | 10,200 | — | — |
| 2025-03-26 | $1.32 | $1.32 | 16,500 | — | — |
| 2025-03-25 | $1.38 | $1.38 | 35,600 | — | — |
| 2025-03-24 | $1.39 | $1.39 | 30,900 | — | — |
| 2025-03-21 | $1.38 | $1.38 | 40,900 | — | — |
| 2025-03-20 | $1.38 | $1.38 | 23,000 | — | — |
| 2025-03-19 | $1.43 | $1.43 | 15,500 | — | — |
| 2025-03-18 | $1.43 | $1.43 | 5,800 | — | — |
| 2025-03-17 | $1.44 | $1.44 | 17,100 | — | — |
| 2025-03-14 | $1.43 | $1.43 | 11,300 | — | — |
| 2025-03-13 | $1.38 | $1.38 | 27,900 | — | — |
| 2025-03-12 | $1.40 | $1.40 | 1,500 | — | — |
| 2025-03-11 | $1.41 | $1.41 | 7,400 | — | — |
| 2025-03-10 | $1.41 | $1.41 | 12,400 | — | — |
| 2025-03-07 | $1.48 | $1.48 | 17,500 | — | — |
| 2025-03-06 | $1.41 | $1.41 | 31,300 | — | — |
| 2025-03-05 | $1.41 | $1.41 | 30,100 | — | — |
| 2025-03-04 | $1.33 | $1.33 | 11,500 | — | — |
| 2025-03-03 | $1.41 | $1.41 | 28,300 | — | — |
| 2025-02-28 | $1.46 | $1.46 | 6,000 | — | — |
| 2025-02-27 | $1.47 | $1.47 | 51,900 | — | — |
| 2025-02-26 | $1.41 | $1.41 | 13,600 | — | — |
| 2025-02-25 | $1.42 | $1.42 | 38,400 | — | — |
| 2025-02-24 | $1.42 | $1.42 | 5,600 | — | — |
| 2025-02-21 | $1.42 | $1.42 | 17,500 | — | — |
| 2025-02-20 | $1.38 | $1.38 | 28,100 | — | — |
| 2025-02-19 | $1.47 | $1.47 | 9,000 | — | — |
| 2025-02-18 | $1.48 | $1.48 | 18,600 | — | — |
| 2025-02-14 | $1.55 | $1.55 | 10,000 | — | — |
| 2025-02-13 | $1.48 | $1.48 | 42,400 | — | — |
| 2025-02-12 | $1.47 | $1.47 | 9,200 | — | — |
| 2025-02-11 | $1.49 | $1.49 | 14,700 | — | — |
| 2025-02-10 | $1.56 | $1.56 | 35,000 | — | — |
| 2025-02-07 | $1.46 | $1.46 | 18,300 | — | — |
| 2025-02-06 | $1.56 | $1.56 | 29,800 | — | — |
| 2025-02-05 | $1.45 | $1.45 | 22,200 | — | — |
| 2025-02-04 | $1.47 | $1.47 | 20,600 | — | — |
| 2025-02-03 | $1.47 | $1.47 | 22,300 | — | — |
| 2025-01-31 | $1.57 | $1.57 | 17,800 | — | — |
| 2025-01-30 | $1.55 | $1.55 | 9,800 | — | — |
| 2025-01-29 | $1.57 | $1.57 | 32,700 | — | — |
| 2025-01-28 | $1.54 | $1.54 | 16,900 | — | — |
| 2025-01-27 | $1.56 | $1.56 | 28,000 | — | — |
| 2025-01-24 | $1.66 | $1.66 | 18,400 | — | — |
| 2025-01-23 | $1.67 | $1.67 | 33,500 | — | — |
| 2025-01-22 | $1.80 | $1.80 | 30,000 | — | — |
| 2025-01-21 | $1.81 | $1.81 | 42,400 | — | — |
| 2025-01-17 | $1.78 | $1.78 | 44,800 | — | — |
| 2025-01-16 | $1.61 | $1.61 | 34,500 | — | — |
| 2025-01-15 | $1.60 | $1.60 | 30,400 | — | — |
| 2025-01-14 | $1.52 | $1.52 | 13,900 | — | — |
| 2025-01-13 | $1.55 | $1.55 | 30,400 | — | — |
| 2025-01-10 | $1.57 | $1.57 | 64,200 | — | — |
| 2025-01-08 | $1.66 | $1.66 | 55,800 | — | — |
| 2025-01-07 | $1.76 | $1.76 | 39,300 | — | — |
| 2025-01-06 | $1.85 | $1.85 | 35,600 | — | — |
| 2025-01-03 | $1.90 | $1.90 | 68,600 | — | — |
| 2025-01-02 | $1.94 | $1.94 | 25,900 | — | — |