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
- 2012-02-01 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 | $1.25 | $1.25 | 1,988,100 | — | — |
| 2025-12-30 | $1.29 | $1.29 | 1,638,700 | — | — |
| 2025-12-29 | $1.28 | $1.28 | 5,890,400 | — | — |
| 2025-12-26 | $1.38 | $1.38 | 1,542,000 | — | — |
| 2025-12-24 | $1.36 | $1.36 | 1,439,000 | — | — |
| 2025-12-23 | $1.38 | $1.38 | 1,791,900 | — | — |
| 2025-12-22 | $1.34 | $1.34 | 2,451,500 | — | — |
| 2025-12-19 | $1.32 | $1.32 | 1,862,900 | — | — |
| 2025-12-18 | $1.26 | $1.26 | 1,628,000 | — | — |
| 2025-12-17 | $1.28 | $1.28 | 2,256,200 | — | — |
| 2025-12-16 | $1.31 | $1.31 | 2,120,900 | — | — |
| 2025-12-15 | $1.33 | $1.33 | 2,642,400 | — | — |
| 2025-12-12 | $1.40 | $1.40 | 2,262,800 | — | — |
| 2025-12-11 | $1.40 | $1.40 | 2,137,400 | — | — |
| 2025-12-10 | $1.37 | $1.37 | 1,712,400 | — | — |
| 2025-12-09 | $1.37 | $1.37 | 1,855,600 | — | — |
| 2025-12-08 | $1.33 | $1.33 | 4,210,100 | — | — |
| 2025-12-05 | $1.46 | $1.46 | 3,133,000 | — | — |
| 2025-12-04 | $1.41 | $1.41 | 2,552,300 | — | — |
| 2025-12-03 | $1.43 | $1.43 | 1,863,900 | — | — |
| 2025-12-02 | $1.40 | $1.40 | 1,727,600 | — | — |
| 2025-12-01 | $1.42 | $1.42 | 2,664,200 | — | — |
| 2025-11-28 | $1.43 | $1.43 | 1,858,600 | — | — |
| 2025-11-26 | $1.39 | $1.39 | 1,765,100 | — | — |
| 2025-11-25 | $1.38 | $1.38 | 2,404,800 | — | — |
| 2025-11-24 | $1.39 | $1.39 | 5,665,600 | — | — |
| 2025-11-21 | $1.30 | $1.30 | 2,924,200 | — | — |
| 2025-11-20 | $1.31 | $1.31 | 3,173,400 | — | — |
| 2025-11-19 | $1.44 | $1.44 | 4,231,300 | — | — |
| 2025-11-18 | $1.39 | $1.39 | 1,405,300 | — | — |
| 2025-11-17 | $1.31 | $1.31 | 1,212,200 | — | — |
| 2025-11-14 | $1.33 | $1.33 | 1,287,700 | — | — |
| 2025-11-13 | $1.37 | $1.37 | 1,345,000 | — | — |
| 2025-11-12 | $1.41 | $1.41 | 1,441,600 | — | — |
| 2025-11-11 | $1.37 | $1.37 | 1,436,000 | — | — |
| 2025-11-10 | $1.39 | $1.39 | 3,047,900 | — | — |
| 2025-11-07 | $1.27 | $1.27 | 1,114,500 | — | — |
| 2025-11-06 | $1.25 | $1.25 | 906,500 | — | — |
| 2025-11-05 | $1.25 | $1.25 | 1,092,300 | — | — |
| 2025-11-04 | $1.25 | $1.25 | 1,663,400 | — | — |
| 2025-11-03 | $1.34 | $1.34 | 1,112,200 | — | — |
| 2025-10-31 | $1.38 | $1.38 | 1,191,000 | — | — |
| 2025-10-30 | $1.40 | $1.40 | 1,141,600 | — | — |
| 2025-10-29 | $1.34 | $1.34 | 1,749,800 | — | — |
| 2025-10-28 | $1.35 | $1.35 | 2,085,200 | — | — |
| 2025-10-27 | $1.34 | $1.34 | 2,964,600 | — | — |
| 2025-10-24 | $1.42 | $1.42 | 1,920,100 | — | — |
| 2025-10-23 | $1.40 | $1.40 | 1,705,800 | — | — |
| 2025-10-22 | $1.45 | $1.45 | 3,001,100 | — | — |
| 2025-10-21 | $1.48 | $1.48 | 3,455,500 | — | — |
| 2025-10-20 | $1.67 | $1.67 | 3,480,600 | — | — |
| 2025-10-17 | $1.53 | $1.53 | 3,678,700 | — | — |
| 2025-10-16 | $1.64 | $1.64 | 4,043,000 | — | — |
| 2025-10-15 | $1.75 | $1.75 | 5,004,200 | — | — |
| 2025-10-14 | $1.66 | $1.66 | 5,157,500 | — | — |
| 2025-10-13 | $1.73 | $1.73 | 4,687,200 | — | — |
| 2025-10-10 | $1.71 | $1.71 | 6,249,500 | — | — |
| 2025-10-09 | $1.64 | $1.64 | 9,286,900 | — | — |
| 2025-10-08 | $1.64 | $1.64 | 15,222,600 | — | — |
| 2025-10-07 | $1.42 | $1.42 | 6,826,100 | — | — |
| 2025-10-06 | $1.29 | $1.29 | 3,143,600 | — | — |
| 2025-10-03 | $1.24 | $1.24 | 2,832,600 | — | — |
| 2025-10-02 | $1.22 | $1.22 | 2,149,300 | — | — |
| 2025-10-01 | $1.23 | $1.23 | 1,475,000 | — | — |
| 2025-09-30 | $1.23 | $1.23 | 2,544,800 | — | — |
| 2025-09-29 | $1.22 | $1.22 | 2,224,300 | — | — |
| 2025-09-26 | $1.21 | $1.21 | 1,865,800 | — | — |
| 2025-09-25 | $1.15 | $1.15 | 1,077,700 | — | — |
| 2025-09-24 | $1.18 | $1.18 | 1,387,200 | — | — |
| 2025-09-23 | $1.23 | $1.23 | 1,535,400 | — | — |
| 2025-09-22 | $1.24 | $1.24 | 2,719,700 | — | — |
| 2025-09-19 | $1.17 | $1.17 | 2,526,700 | — | — |
| 2025-09-18 | $1.15 | $1.15 | 1,691,700 | — | — |
| 2025-09-17 | $1.17 | $1.17 | 1,102,400 | — | — |
| 2025-09-16 | $1.19 | $1.19 | 1,535,000 | — | — |
| 2025-09-15 | $1.25 | $1.25 | 2,088,700 | — | — |
| 2025-09-12 | $1.19 | $1.19 | 2,166,800 | — | — |
| 2025-09-11 | $1.21 | $1.21 | 1,946,900 | — | — |
| 2025-09-10 | $1.29 | $1.29 | 2,692,000 | — | — |
| 2025-09-09 | $1.25 | $1.25 | 4,259,900 | — | — |
| 2025-09-08 | $1.22 | $1.22 | 3,861,200 | — | — |
| 2025-09-05 | $1.10 | $1.10 | 1,551,800 | — | — |
| 2025-09-04 | $1.06 | $1.06 | 1,382,700 | — | — |
| 2025-09-03 | $1.08 | $1.08 | 3,497,900 | — | — |
| 2025-09-02 | $0.99 | $0.99 | 2,171,400 | — | — |
| 2025-08-29 | $0.93 | $0.93 | 751,200 | — | — |
| 2025-08-28 | $0.92 | $0.92 | 770,100 | — | — |
| 2025-08-27 | $0.93 | $0.93 | 1,362,000 | — | — |
| 2025-08-26 | $0.90 | $0.90 | 2,098,600 | — | — |
| 2025-08-25 | $0.85 | $0.85 | 432,300 | — | — |
| 2025-08-22 | $0.85 | $0.85 | 1,424,900 | — | — |
| 2025-08-21 | $0.81 | $0.81 | 615,800 | — | — |
| 2025-08-20 | $0.80 | $0.80 | 237,400 | — | — |
| 2025-08-19 | $0.79 | $0.79 | 502,000 | — | — |
| 2025-08-18 | $0.81 | $0.81 | 250,600 | — | — |
| 2025-08-15 | $0.81 | $0.81 | 648,600 | — | — |
| 2025-08-14 | $0.80 | $0.80 | 507,300 | — | — |
| 2025-08-13 | $0.80 | $0.80 | 588,300 | — | — |
| 2025-08-12 | $0.80 | $0.80 | 568,800 | — | — |
| 2025-08-11 | $0.81 | $0.81 | 673,600 | — | — |
| 2025-08-08 | $0.80 | $0.80 | 284,600 | — | — |
| 2025-08-07 | $0.81 | $0.81 | 547,200 | — | — |
| 2025-08-06 | $0.82 | $0.82 | 494,500 | — | — |
| 2025-08-05 | $0.80 | $0.80 | 587,400 | — | — |
| 2025-08-04 | $0.79 | $0.79 | 562,800 | — | — |
| 2025-08-01 | $0.78 | $0.78 | 382,700 | — | — |
| 2025-07-31 | $0.77 | $0.77 | 362,400 | — | — |
| 2025-07-30 | $0.77 | $0.77 | 421,700 | — | — |
| 2025-07-29 | $0.81 | $0.81 | 699,800 | — | — |
| 2025-07-28 | $0.82 | $0.82 | 825,300 | — | — |
| 2025-07-25 | $0.81 | $0.81 | 566,200 | — | — |
| 2025-07-24 | $0.81 | $0.81 | 256,000 | — | — |
| 2025-07-23 | $0.82 | $0.82 | 484,000 | — | — |
| 2025-07-22 | $0.82 | $0.82 | 667,300 | — | — |
| 2025-07-21 | $0.81 | $0.81 | 1,610,500 | — | — |
| 2025-07-18 | $0.77 | $0.77 | 273,100 | — | — |
| 2025-07-17 | $0.76 | $0.76 | 418,600 | — | — |
| 2025-07-16 | $0.76 | $0.76 | 463,100 | — | — |
| 2025-07-15 | $0.76 | $0.76 | 420,500 | — | — |
| 2025-07-14 | $0.78 | $0.78 | 977,000 | — | — |
| 2025-07-11 | $0.77 | $0.77 | 762,400 | — | — |
| 2025-07-10 | $0.74 | $0.74 | 389,800 | — | — |
| 2025-07-09 | $0.73 | $0.73 | 375,900 | — | — |
| 2025-07-08 | $0.73 | $0.73 | 592,200 | — | — |
| 2025-07-07 | $0.73 | $0.73 | 595,600 | — | — |
| 2025-07-03 | $0.73 | $0.73 | 139,000 | — | — |
| 2025-07-02 | $0.73 | $0.73 | 832,900 | — | — |
| 2025-07-01 | $0.72 | $0.72 | 358,100 | — | — |
| 2025-06-30 | $0.72 | $0.72 | 448,200 | — | — |
| 2025-06-27 | $0.72 | $0.72 | 521,900 | — | — |
| 2025-06-26 | $0.75 | $0.75 | 314,600 | — | — |
| 2025-06-25 | $0.73 | $0.73 | 480,100 | — | — |
| 2025-06-24 | $0.74 | $0.74 | 415,200 | — | — |
| 2025-06-23 | $0.76 | $0.76 | 930,000 | — | — |
| 2025-06-20 | $0.72 | $0.72 | 1,274,300 | — | — |
| 2025-06-18 | $0.75 | $0.75 | 838,500 | — | — |
| 2025-06-17 | $0.77 | $0.77 | 701,900 | — | — |
| 2025-06-16 | $0.77 | $0.77 | 509,300 | — | — |
| 2025-06-13 | $0.77 | $0.77 | 554,300 | — | — |
| 2025-06-12 | $0.76 | $0.76 | 646,700 | — | — |
| 2025-06-11 | $0.76 | $0.76 | 470,500 | — | — |
| 2025-06-10 | $0.77 | $0.77 | 677,500 | — | — |
| 2025-06-09 | $0.78 | $0.78 | 671,600 | — | — |
| 2025-06-06 | $0.77 | $0.77 | 507,600 | — | — |
| 2025-06-05 | $0.78 | $0.78 | 864,700 | — | — |
| 2025-06-04 | $0.77 | $0.77 | 495,000 | — | — |
| 2025-06-03 | $0.77 | $0.77 | 633,900 | — | — |
| 2025-06-02 | $0.78 | $0.78 | 752,500 | — | — |
| 2025-05-30 | $0.75 | $0.75 | 509,400 | — | — |
| 2025-05-29 | $0.76 | $0.76 | 369,600 | — | — |
| 2025-05-28 | $0.76 | $0.76 | 872,100 | — | — |
| 2025-05-27 | $0.77 | $0.77 | 580,500 | — | — |
| 2025-05-23 | $0.77 | $0.77 | 434,100 | — | — |
| 2025-05-22 | $0.76 | $0.76 | 672,600 | — | — |
| 2025-05-21 | $0.78 | $0.78 | 442,600 | — | — |
| 2025-05-20 | $0.77 | $0.77 | 481,800 | — | — |
| 2025-05-19 | $0.76 | $0.76 | 266,600 | — | — |
| 2025-05-16 | $0.76 | $0.76 | 319,700 | — | — |
| 2025-05-15 | $0.75 | $0.75 | 447,600 | — | — |
| 2025-05-14 | $0.76 | $0.76 | 319,200 | — | — |
| 2025-05-13 | $0.79 | $0.79 | 247,000 | — | — |
| 2025-05-12 | $0.77 | $0.77 | 526,700 | — | — |
| 2025-05-09 | $0.81 | $0.81 | 355,100 | — | — |
| 2025-05-08 | $0.79 | $0.79 | 444,500 | — | — |
| 2025-05-07 | $0.80 | $0.80 | 404,300 | — | — |
| 2025-05-06 | $0.83 | $0.83 | 789,100 | — | — |
| 2025-05-05 | $0.77 | $0.77 | 327,500 | — | — |
| 2025-05-02 | $0.75 | $0.75 | 639,000 | — | — |
| 2025-05-01 | $0.76 | $0.76 | 350,000 | — | — |
| 2025-04-30 | $0.77 | $0.77 | 379,100 | — | — |
| 2025-04-29 | $0.78 | $0.78 | 368,700 | — | — |
| 2025-04-28 | $0.79 | $0.79 | 399,200 | — | — |
| 2025-04-25 | $0.80 | $0.80 | 326,900 | — | — |
| 2025-04-24 | $0.80 | $0.80 | 250,800 | — | — |
| 2025-04-23 | $0.82 | $0.82 | 1,139,600 | — | — |
| 2025-04-22 | $0.83 | $0.83 | 481,400 | — | — |
| 2025-04-21 | $0.85 | $0.85 | 644,400 | — | — |
| 2025-04-17 | $0.83 | $0.83 | 332,000 | — | — |
| 2025-04-16 | $0.84 | $0.84 | 552,200 | — | — |
| 2025-04-15 | $0.85 | $0.85 | 634,500 | — | — |
| 2025-04-14 | $0.86 | $0.86 | 1,056,800 | — | — |
| 2025-04-11 | $0.81 | $0.81 | 582,900 | — | — |
| 2025-04-10 | $0.78 | $0.78 | 637,300 | — | — |
| 2025-04-09 | $0.75 | $0.75 | 1,054,000 | — | — |
| 2025-04-08 | $0.72 | $0.72 | 1,009,600 | — | — |
| 2025-04-07 | $0.75 | $0.75 | 688,400 | — | — |
| 2025-04-04 | $0.77 | $0.77 | 1,196,600 | — | — |
| 2025-04-03 | $0.81 | $0.81 | 405,200 | — | — |
| 2025-04-02 | $0.82 | $0.82 | 425,700 | — | — |
| 2025-04-01 | $0.83 | $0.83 | 283,000 | — | — |
| 2025-03-31 | $0.85 | $0.85 | 662,400 | — | — |
| 2025-03-28 | $0.82 | $0.82 | 366,900 | — | — |
| 2025-03-27 | $0.84 | $0.84 | 290,500 | — | — |
| 2025-03-26 | $0.82 | $0.82 | 349,300 | — | — |
| 2025-03-25 | $0.83 | $0.83 | 381,400 | — | — |
| 2025-03-24 | $0.82 | $0.82 | 435,600 | — | — |
| 2025-03-21 | $0.84 | $0.84 | 595,600 | — | — |
| 2025-03-20 | $0.85 | $0.85 | 315,900 | — | — |
| 2025-03-19 | $0.87 | $0.87 | 657,000 | — | — |
| 2025-03-18 | $0.90 | $0.90 | 1,180,200 | — | — |
| 2025-03-17 | $0.88 | $0.88 | 782,100 | — | — |
| 2025-03-14 | $0.86 | $0.86 | 771,000 | — | — |
| 2025-03-13 | $0.86 | $0.86 | 965,800 | — | — |
| 2025-03-12 | $0.82 | $0.82 | 366,700 | — | — |
| 2025-03-11 | $0.82 | $0.82 | 579,100 | — | — |
| 2025-03-10 | $0.82 | $0.82 | 1,243,400 | — | — |
| 2025-03-07 | $0.82 | $0.82 | 319,500 | — | — |
| 2025-03-06 | $0.82 | $0.82 | 449,700 | — | — |
| 2025-03-05 | $0.81 | $0.81 | 314,100 | — | — |
| 2025-03-04 | $0.82 | $0.82 | 316,300 | — | — |
| 2025-03-03 | $0.82 | $0.82 | 930,000 | — | — |
| 2025-02-28 | $0.80 | $0.80 | 310,800 | — | — |
| 2025-02-27 | $0.78 | $0.78 | 488,800 | — | — |
| 2025-02-26 | $0.79 | $0.79 | 378,800 | — | — |
| 2025-02-25 | $0.79 | $0.79 | 348,100 | — | — |
| 2025-02-24 | $0.79 | $0.79 | 370,300 | — | — |
| 2025-02-21 | $0.80 | $0.80 | 291,200 | — | — |
| 2025-02-20 | $0.83 | $0.83 | 355,600 | — | — |
| 2025-02-19 | $0.82 | $0.82 | 270,900 | — | — |
| 2025-02-18 | $0.83 | $0.83 | 428,200 | — | — |
| 2025-02-14 | $0.81 | $0.81 | 403,500 | — | — |
| 2025-02-13 | $0.85 | $0.85 | 277,000 | — | — |
| 2025-02-12 | $0.83 | $0.83 | 325,900 | — | — |
| 2025-02-11 | $0.84 | $0.84 | 334,000 | — | — |
| 2025-02-10 | $0.83 | $0.83 | 551,900 | — | — |
| 2025-02-07 | $0.81 | $0.81 | 384,500 | — | — |
| 2025-02-06 | $0.82 | $0.82 | 292,300 | — | — |
| 2025-02-05 | $0.82 | $0.82 | 400,600 | — | — |
| 2025-02-04 | $0.80 | $0.80 | 440,500 | — | — |
| 2025-02-03 | $0.77 | $0.77 | 421,900 | — | — |
| 2025-01-31 | $0.80 | $0.80 | 544,900 | — | — |
| 2025-01-30 | $0.80 | $0.80 | 366,200 | — | — |
| 2025-01-29 | $0.80 | $0.80 | 387,100 | — | — |
| 2025-01-28 | $0.79 | $0.79 | 253,900 | — | — |
| 2025-01-27 | $0.78 | $0.78 | 367,200 | — | — |
| 2025-01-24 | $0.80 | $0.80 | 348,300 | — | — |
| 2025-01-23 | $0.77 | $0.77 | 270,300 | — | — |
| 2025-01-22 | $0.78 | $0.78 | 256,400 | — | — |
| 2025-01-21 | $0.79 | $0.79 | 383,900 | — | — |
| 2025-01-17 | $0.79 | $0.79 | 300,800 | — | — |
| 2025-01-16 | $0.79 | $0.79 | 299,800 | — | — |
| 2025-01-15 | $0.79 | $0.79 | 198,800 | — | — |
| 2025-01-14 | $0.81 | $0.81 | 500,200 | — | — |
| 2025-01-13 | $0.77 | $0.77 | 335,300 | — | — |
| 2025-01-10 | $0.80 | $0.80 | 291,200 | — | — |
| 2025-01-08 | $0.80 | $0.80 | 231,100 | — | — |
| 2025-01-07 | $0.80 | $0.80 | 344,700 | — | — |
| 2025-01-06 | $0.80 | $0.80 | 404,100 | — | — |
| 2025-01-03 | $0.83 | $0.83 | 289,700 | — | — |
| 2025-01-02 | $0.83 | $0.83 | 401,600 | — | — |