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
- 2005-06-02 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 | $0.95 | $3.14 | 559,500 | — | — |
| 2025-12-30 | $0.90 | $2.98 | 586,100 | — | — |
| 2025-12-29 | $0.90 | $2.98 | 277,200 | — | — |
| 2025-12-26 | $0.94 | $3.11 | 282,500 | — | — |
| 2025-12-24 | $0.92 | $3.04 | 565,800 | — | — |
| 2025-12-23 | $0.85 | $2.81 | 1,029,400 | — | — |
| 2025-12-22 | $0.89 | $2.94 | 884,100 | — | — |
| 2025-12-19 | $0.91 | $3.01 | 835,800 | — | — |
| 2025-12-18 | $0.97 | $3.21 | 191,600 | — | — |
| 2025-12-17 | $1.00 | $3.31 | 244,700 | — | — |
| 2025-12-16 | $0.98 | $3.24 | 368,000 | — | — |
| 2025-12-15 | $0.97 | $3.21 | 337,700 | — | — |
| 2025-12-12 | $0.97 | $3.21 | 622,800 | — | — |
| 2025-12-11 | $0.96 | $3.18 | 303,500 | — | — |
| 2025-12-10 | $0.95 | $3.14 | 318,400 | — | — |
| 2025-12-09 | $0.95 | $3.14 | 462,800 | — | — |
| 2025-12-08 | $0.93 | $3.08 | 463,000 | — | — |
| 2025-12-05 | $0.93 | $3.08 | 492,600 | — | — |
| 2025-12-04 | $0.97 | $3.21 | 362,400 | — | — |
| 2025-12-03 | $1.02 | $3.38 | 315,200 | — | — |
| 2025-12-02 | $1.00 | $3.31 | 258,200 | — | — |
| 2025-12-01 | $1.00 | $3.31 | 417,900 | — | — |
| 2025-11-28 | $1.04 | $3.44 | 259,400 | — | — |
| 2025-11-26 | $1.00 | $3.31 | 534,000 | — | — |
| 2025-11-25 | $0.98 | $3.24 | 312,700 | — | — |
| 2025-11-24 | $0.96 | $3.18 | 600,300 | — | — |
| 2025-11-21 | $0.96 | $3.18 | 1,894,700 | — | — |
| 2025-11-20 | $0.90 | $2.98 | 987,700 | — | — |
| 2025-11-19 | $0.94 | $3.11 | 1,158,000 | — | — |
| 2025-11-18 | $0.96 | $3.18 | 1,124,900 | — | — |
| 2025-11-17 | $0.99 | $3.28 | 899,400 | — | — |
| 2025-11-14 | $1.05 | $3.47 | 1,976,600 | — | — |
| 2025-11-13 | $1.10 | $3.64 | 1,600,000 | — | — |
| 2025-11-12 | $1.17 | $3.87 | 817,900 | — | — |
| 2025-11-11 | $1.15 | $3.81 | 1,096,100 | — | — |
| 2025-11-10 | $1.15 | $3.81 | 827,900 | — | — |
| 2025-11-07 | $1.16 | $3.84 | 980,400 | — | — |
| 2025-11-06 | $1.14 | $3.77 | 972,200 | — | — |
| 2025-11-05 | $1.19 | $3.94 | 398,700 | — | — |
| 2025-11-04 | $1.18 | $3.90 | 567,000 | — | — |
| 2025-11-03 | $1.23 | $4.07 | 704,500 | — | — |
| 2025-10-31 | $1.20 | $3.97 | 1,398,200 | — | — |
| 2025-10-30 | $1.21 | $4.00 | 1,474,700 | — | — |
| 2025-10-29 | $1.27 | $4.20 | 1,128,700 | — | — |
| 2025-10-28 | $1.33 | $4.40 | 892,300 | — | — |
| 2025-10-27 | $1.34 | $4.43 | 616,400 | — | — |
| 2025-10-24 | $1.40 | $4.63 | 243,900 | — | — |
| 2025-10-23 | $1.40 | $4.63 | 433,900 | — | — |
| 2025-10-22 | $1.40 | $4.63 | 687,400 | — | — |
| 2025-10-21 | $1.41 | $4.67 | 409,600 | — | — |
| 2025-10-20 | $1.43 | $4.73 | 891,300 | — | — |
| 2025-10-17 | $1.38 | $4.57 | 725,700 | — | — |
| 2025-10-16 | $1.42 | $4.67 | 995,400 | — | — |
| 2025-10-15 | $1.46 | $4.80 | 1,316,400 | — | — |
| 2025-10-14 | $1.44 | $4.73 | 743,500 | — | — |
| 2025-10-13 | $1.46 | $4.80 | 974,900 | — | — |
| 2025-10-10 | $1.50 | $4.93 | 728,400 | — | — |
| 2025-10-09 | $1.55 | $5.09 | 442,700 | — | — |
| 2025-10-08 | $1.57 | $5.16 | 252,100 | — | — |
| 2025-10-07 | $1.58 | $5.19 | 404,500 | — | — |
| 2025-10-06 | $1.61 | $5.29 | 564,900 | — | — |
| 2025-10-03 | $1.65 | $5.42 | 341,000 | — | — |
| 2025-10-02 | $1.62 | $5.32 | 229,300 | — | — |
| 2025-10-01 | $1.64 | $5.39 | 452,900 | — | — |
| 2025-09-30 | $1.60 | $5.26 | 465,400 | — | — |
| 2025-09-29 | $1.60 | $5.26 | 88,200 | — | — |
| 2025-09-26 | $1.63 | $5.36 | 196,500 | — | — |
| 2025-09-25 | $1.60 | $5.26 | 220,400 | — | — |
| 2025-09-24 | $1.62 | $5.32 | 166,000 | — | — |
| 2025-09-23 | $1.64 | $5.39 | 272,600 | — | — |
| 2025-09-22 | $1.66 | $5.45 | 197,800 | — | — |
| 2025-09-19 | $1.63 | $5.36 | 1,051,800 | — | — |
| 2025-09-18 | $1.65 | $5.42 | 471,700 | — | — |
| 2025-09-17 | $1.64 | $5.39 | 358,400 | — | — |
| 2025-09-16 | $1.67 | $5.49 | 194,500 | — | — |
| 2025-09-15 | $1.68 | $5.52 | 612,900 | — | — |
| 2025-09-12 | $1.68 | $5.52 | 1,044,400 | — | — |
| 2025-09-11 | $1.69 | $5.55 | 237,900 | — | — |
| 2025-09-10 | $1.66 | $5.45 | 214,100 | — | — |
| 2025-09-09 | $1.65 | $5.42 | 99,200 | — | — |
| 2025-09-08 | $1.69 | $5.55 | 239,200 | — | — |
| 2025-09-05 | $1.68 | $5.52 | 140,500 | — | — |
| 2025-09-04 | $1.68 | $5.52 | 259,500 | — | — |
| 2025-09-03 | $1.67 | $5.49 | 391,000 | — | — |
| 2025-09-02 | $1.66 | $5.45 | 302,400 | — | — |
| 2025-08-29 | $1.66 | $5.45 | 116,100 | — | — |
| 2025-08-28 | $1.66 | $5.45 | 276,300 | — | — |
| 2025-08-27 | $1.65 | $5.42 | 229,200 | — | — |
| 2025-08-26 | $1.66 | $5.45 | 218,900 | — | — |
| 2025-08-25 | $1.67 | $5.49 | 199,900 | — | — |
| 2025-08-22 | $1.71 | $5.62 | 354,500 | — | — |
| 2025-08-21 | $1.62 | $5.32 | 150,900 | — | — |
| 2025-08-20 | $1.61 | $5.29 | 719,900 | — | — |
| 2025-08-19 | $1.68 | $5.52 | 484,600 | — | — |
| 2025-08-18 | $1.62 | $5.32 | 258,100 | — | — |
| 2025-08-15 | $1.60 | $5.26 | 219,200 | — | — |
| 2025-08-14 | $1.61 | $5.29 | 208,800 | — | — |
| 2025-08-13 | $1.64 | $5.39 | 301,400 | — | — |
| 2025-08-12 | $1.60 | $5.26 | 166,000 | — | — |
| 2025-08-11 | $1.56 | $5.13 | 394,500 | — | — |
| 2025-08-08 | $1.58 | $5.19 | 231,200 | — | — |
| 2025-08-07 | $1.59 | $5.22 | 385,200 | — | — |
| 2025-08-06 | $1.60 | $5.26 | 446,400 | — | — |
| 2025-08-05 | $1.60 | $5.26 | 301,700 | — | — |
| 2025-08-04 | $1.61 | $5.29 | 209,100 | — | — |
| 2025-08-01 | $1.61 | $5.29 | 267,200 | — | — |
| 2025-07-31 | $1.65 | $5.42 | 232,700 | — | — |
| 2025-07-30 | $1.70 | $5.59 | 651,900 | — | — |
| 2025-07-29 | $1.72 | $5.65 | 459,900 | — | — |
| 2025-07-28 | $1.67 | $5.49 | 167,300 | — | — |
| 2025-07-25 | $1.69 | $5.55 | 119,200 | — | — |
| 2025-07-24 | $1.67 | $5.45 | 162,000 | — | — |
| 2025-07-23 | $1.71 | $5.58 | 256,900 | — | — |
| 2025-07-22 | $1.64 | $5.36 | 341,000 | — | — |
| 2025-07-21 | $1.65 | $5.39 | 202,500 | — | — |
| 2025-07-18 | $1.63 | $5.32 | 256,200 | — | — |
| 2025-07-17 | $1.64 | $5.36 | 737,600 | — | — |
| 2025-07-16 | $1.66 | $5.42 | 761,300 | — | — |
| 2025-07-15 | $1.68 | $5.49 | 328,400 | — | — |
| 2025-07-14 | $1.74 | $5.68 | 159,000 | — | — |
| 2025-07-11 | $1.70 | $5.55 | 639,600 | — | — |
| 2025-07-10 | $1.71 | $5.58 | 418,800 | — | — |
| 2025-07-09 | $1.73 | $5.65 | 388,000 | — | — |
| 2025-07-08 | $1.68 | $5.49 | 750,200 | — | — |
| 2025-07-07 | $1.70 | $5.55 | 649,000 | — | — |
| 2025-07-03 | $1.78 | $5.81 | 159,300 | — | — |
| 2025-07-02 | $1.77 | $5.78 | 387,600 | — | — |
| 2025-07-01 | $1.67 | $5.45 | 628,000 | — | — |
| 2025-06-30 | $1.64 | $5.36 | 860,100 | — | — |
| 2025-06-27 | $1.70 | $5.55 | 2,331,700 | — | — |
| 2025-06-26 | $1.71 | $5.58 | 140,800 | — | — |
| 2025-06-25 | $1.70 | $5.55 | 351,400 | — | — |
| 2025-06-24 | $1.72 | $5.62 | 170,800 | — | — |
| 2025-06-23 | $1.74 | $5.68 | 278,500 | — | — |
| 2025-06-20 | $1.69 | $5.52 | 565,800 | — | — |
| 2025-06-18 | $1.70 | $5.55 | 627,000 | — | — |
| 2025-06-17 | $1.69 | $5.52 | 455,500 | — | — |
| 2025-06-16 | $1.72 | $5.62 | 331,100 | — | — |
| 2025-06-13 | $1.73 | $5.65 | 195,400 | — | — |
| 2025-06-12 | $1.80 | $5.88 | 229,300 | — | — |
| 2025-06-11 | $1.75 | $5.72 | 548,300 | — | — |
| 2025-06-10 | $1.80 | $5.88 | 146,200 | — | — |
| 2025-06-09 | $1.80 | $5.88 | 186,100 | — | — |
| 2025-06-06 | $1.80 | $5.88 | 425,100 | — | — |
| 2025-06-05 | $1.74 | $5.68 | 404,900 | — | — |
| 2025-06-04 | $1.76 | $5.75 | 252,600 | — | — |
| 2025-06-03 | $1.79 | $5.85 | 174,400 | — | — |
| 2025-06-02 | $1.76 | $5.75 | 347,300 | — | — |
| 2025-05-30 | $1.82 | $5.94 | 367,600 | — | — |
| 2025-05-29 | $1.81 | $5.91 | 411,200 | — | — |
| 2025-05-28 | $1.85 | $6.04 | 527,100 | — | — |
| 2025-05-27 | $1.87 | $6.11 | 424,100 | — | — |
| 2025-05-23 | $1.82 | $5.94 | 202,700 | — | — |
| 2025-05-22 | $1.84 | $6.01 | 356,500 | — | — |
| 2025-05-21 | $1.83 | $5.98 | 486,000 | — | — |
| 2025-05-20 | $1.75 | $5.72 | 243,200 | — | — |
| 2025-05-19 | $1.87 | $6.11 | 390,000 | — | — |
| 2025-05-16 | $1.77 | $5.78 | 488,600 | — | — |
| 2025-05-15 | $1.78 | $5.81 | 942,900 | — | — |
| 2025-05-14 | $1.76 | $5.75 | 3,941,100 | — | — |
| 2025-05-13 | $1.46 | $4.77 | 408,500 | — | — |
| 2025-05-12 | $1.50 | $4.90 | 620,400 | — | — |
| 2025-05-09 | $1.52 | $4.96 | 64,100 | — | — |
| 2025-05-08 | $1.51 | $4.93 | 223,000 | — | — |
| 2025-05-07 | $1.53 | $5.00 | 192,800 | — | — |
| 2025-05-06 | $1.49 | $4.87 | 123,600 | — | — |
| 2025-05-05 | $1.51 | $4.93 | 121,000 | — | — |
| 2025-05-02 | $1.57 | $5.13 | 324,400 | — | — |
| 2025-05-01 | $1.50 | $4.90 | 198,500 | — | — |
| 2025-04-30 | $1.58 | $5.16 | 305,800 | — | — |
| 2025-04-29 | $1.55 | $5.06 | 156,500 | — | — |
| 2025-04-28 | $1.55 | $5.06 | 201,300 | — | — |
| 2025-04-25 | $1.54 | $5.03 | 275,700 | — | — |
| 2025-04-24 | $1.58 | $5.16 | 446,500 | — | — |
| 2025-04-23 | $1.59 | $5.19 | 896,500 | — | — |
| 2025-04-22 | $1.54 | $5.03 | 326,300 | — | — |
| 2025-04-21 | $1.51 | $4.93 | 355,600 | — | — |
| 2025-04-17 | $1.52 | $4.96 | 383,100 | — | — |
| 2025-04-16 | $1.51 | $4.90 | 247,300 | — | — |
| 2025-04-15 | $1.51 | $4.90 | 183,900 | — | — |
| 2025-04-14 | $1.50 | $4.87 | 295,100 | — | — |
| 2025-04-11 | $1.46 | $4.74 | 407,300 | — | — |
| 2025-04-10 | $1.47 | $4.77 | 736,000 | — | — |
| 2025-04-09 | $1.58 | $5.13 | 795,500 | — | — |
| 2025-04-08 | $1.56 | $5.06 | 590,400 | — | — |
| 2025-04-07 | $1.58 | $5.13 | 763,600 | — | — |
| 2025-04-04 | $1.70 | $5.52 | 629,700 | — | — |
| 2025-04-03 | $1.75 | $5.68 | 568,800 | — | — |
| 2025-04-02 | $1.81 | $5.87 | 185,800 | — | — |
| 2025-04-01 | $1.83 | $5.94 | 395,900 | — | — |
| 2025-03-31 | $1.78 | $5.77 | 387,200 | — | — |
| 2025-03-28 | $1.84 | $5.97 | 159,100 | — | — |
| 2025-03-27 | $1.86 | $6.03 | 179,800 | — | — |
| 2025-03-26 | $1.83 | $5.94 | 307,600 | — | — |
| 2025-03-25 | $1.82 | $5.90 | 119,100 | — | — |
| 2025-03-24 | $1.86 | $6.03 | 242,500 | — | — |
| 2025-03-21 | $1.88 | $6.10 | 914,800 | — | — |
| 2025-03-20 | $1.83 | $5.94 | 273,500 | — | — |
| 2025-03-19 | $1.82 | $5.90 | 162,600 | — | — |
| 2025-03-18 | $1.81 | $5.87 | 325,800 | — | — |
| 2025-03-17 | $1.81 | $5.87 | 427,200 | — | — |
| 2025-03-14 | $1.74 | $5.65 | 294,200 | — | — |
| 2025-03-13 | $1.76 | $5.71 | 382,400 | — | — |
| 2025-03-12 | $1.79 | $5.81 | 273,000 | — | — |
| 2025-03-11 | $1.77 | $5.74 | 250,300 | — | — |
| 2025-03-10 | $1.79 | $5.81 | 260,100 | — | — |
| 2025-03-07 | $1.78 | $5.77 | 350,100 | — | — |
| 2025-03-06 | $1.74 | $5.65 | 521,500 | — | — |
| 2025-03-05 | $1.77 | $5.74 | 690,900 | — | — |
| 2025-03-04 | $1.80 | $5.84 | 470,700 | — | — |
| 2025-03-03 | $1.83 | $5.94 | 519,200 | — | — |
| 2025-02-28 | $1.88 | $6.10 | 693,200 | — | — |
| 2025-02-27 | $1.92 | $6.23 | 205,100 | — | — |
| 2025-02-26 | $1.95 | $6.33 | 75,800 | — | — |
| 2025-02-25 | $1.94 | $6.29 | 237,000 | — | — |
| 2025-02-24 | $1.93 | $6.26 | 202,500 | — | — |
| 2025-02-21 | $1.94 | $6.29 | 237,400 | — | — |
| 2025-02-20 | $2.02 | $6.55 | 113,000 | — | — |
| 2025-02-19 | $2.03 | $6.59 | 193,500 | — | — |
| 2025-02-18 | $1.99 | $6.46 | 145,000 | — | — |
| 2025-02-14 | $2.00 | $6.49 | 155,100 | — | — |
| 2025-02-13 | $2.04 | $6.62 | 268,600 | — | — |
| 2025-02-12 | $1.94 | $6.29 | 638,000 | — | — |
| 2025-02-11 | $1.83 | $5.94 | 261,100 | — | — |
| 2025-02-10 | $1.84 | $5.97 | 344,000 | — | — |
| 2025-02-07 | $1.80 | $5.84 | 145,500 | — | — |
| 2025-02-06 | $1.82 | $5.90 | 87,000 | — | — |
| 2025-02-05 | $1.83 | $5.94 | 130,100 | — | — |
| 2025-02-04 | $1.78 | $5.77 | 108,500 | — | — |
| 2025-02-03 | $1.76 | $5.71 | 224,500 | — | — |
| 2025-01-31 | $1.81 | $5.87 | 190,200 | — | — |
| 2025-01-30 | $1.85 | $6.00 | 257,900 | — | — |
| 2025-01-29 | $1.78 | $5.77 | 94,900 | — | — |
| 2025-01-28 | $1.84 | $5.97 | 152,000 | — | — |
| 2025-01-27 | $1.83 | $5.94 | 113,900 | — | — |
| 2025-01-24 | $1.82 | $5.90 | 142,700 | — | — |
| 2025-01-23 | $1.83 | $5.90 | 210,500 | — | — |
| 2025-01-22 | $1.77 | $5.71 | 136,200 | — | — |
| 2025-01-21 | $1.83 | $5.90 | 105,400 | — | — |
| 2025-01-17 | $1.86 | $6.00 | 260,000 | — | — |
| 2025-01-16 | $1.85 | $5.97 | 241,100 | — | — |
| 2025-01-15 | $1.84 | $5.94 | 152,400 | — | — |
| 2025-01-14 | $1.80 | $5.81 | 165,100 | — | — |
| 2025-01-13 | $1.76 | $5.68 | 188,600 | — | — |
| 2025-01-10 | $1.76 | $5.68 | 721,000 | — | — |
| 2025-01-08 | $1.81 | $5.84 | 170,900 | — | — |
| 2025-01-07 | $1.84 | $5.94 | 450,500 | — | — |
| 2025-01-06 | $1.81 | $5.84 | 360,100 | — | — |
| 2025-01-03 | $1.83 | $5.90 | 252,100 | — | — |
| 2025-01-02 | $1.86 | $6.00 | 456,600 | — | — |