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
- 2011-02-10 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 | $1.28 | $1.28 | 1,077,600 | — | — |
| 2025-12-30 | $1.25 | $1.25 | 1,105,600 | — | — |
| 2025-12-29 | $1.28 | $1.28 | 1,526,000 | — | — |
| 2025-12-26 | $1.38 | $1.38 | 1,436,600 | — | — |
| 2025-12-24 | $1.47 | $1.47 | 750,200 | — | — |
| 2025-12-23 | $1.50 | $1.50 | 1,253,500 | — | — |
| 2025-12-22 | $1.68 | $1.68 | 1,492,300 | — | — |
| 2025-12-19 | $1.63 | $1.63 | 3,262,600 | — | — |
| 2025-12-18 | $1.66 | $1.66 | 3,093,700 | — | — |
| 2025-12-17 | $1.55 | $1.55 | 2,006,900 | — | — |
| 2025-12-16 | $1.49 | $1.49 | 1,480,800 | — | — |
| 2025-12-15 | $1.51 | $1.51 | 1,482,100 | — | — |
| 2025-12-12 | $1.45 | $1.45 | 958,400 | — | — |
| 2025-12-11 | $1.48 | $1.48 | 1,399,300 | — | — |
| 2025-12-10 | $1.47 | $1.47 | 1,329,700 | — | — |
| 2025-12-09 | $1.44 | $1.44 | 726,200 | — | — |
| 2025-12-08 | $1.46 | $1.46 | 1,227,000 | — | — |
| 2025-12-05 | $1.43 | $1.43 | 1,016,700 | — | — |
| 2025-12-04 | $1.44 | $1.44 | 1,185,100 | — | — |
| 2025-12-03 | $1.44 | $1.44 | 1,411,600 | — | — |
| 2025-12-02 | $1.42 | $1.42 | 1,247,700 | — | — |
| 2025-12-01 | $1.42 | $1.42 | 1,446,800 | — | — |
| 2025-11-28 | $1.50 | $1.50 | 1,704,400 | — | — |
| 2025-11-26 | $1.43 | $1.43 | 1,552,200 | — | — |
| 2025-11-25 | $1.42 | $1.42 | 11,149,200 | — | — |
| 2025-11-24 | $1.42 | $1.42 | 2,120,600 | — | — |
| 2025-11-21 | $1.38 | $1.38 | 2,565,300 | — | — |
| 2025-11-20 | $1.28 | $1.28 | 1,907,000 | — | — |
| 2025-11-19 | $1.28 | $1.28 | 1,819,600 | — | — |
| 2025-11-18 | $1.24 | $1.24 | 1,360,600 | — | — |
| 2025-11-17 | $1.21 | $1.21 | 1,308,600 | — | — |
| 2025-11-14 | $1.24 | $1.24 | 1,767,700 | — | — |
| 2025-11-13 | $1.20 | $1.20 | 2,743,500 | — | — |
| 2025-11-12 | $1.18 | $1.18 | 1,630,600 | — | — |
| 2025-11-11 | $1.19 | $1.19 | 1,401,400 | — | — |
| 2025-11-10 | $1.17 | $1.17 | 1,442,400 | — | — |
| 2025-11-07 | $1.13 | $1.13 | 1,594,000 | — | — |
| 2025-11-06 | $1.12 | $1.12 | 1,336,800 | — | — |
| 2025-11-05 | $1.14 | $1.14 | 1,623,100 | — | — |
| 2025-11-04 | $1.19 | $1.19 | 1,728,900 | — | — |
| 2025-11-03 | $1.24 | $1.24 | 1,106,500 | — | — |
| 2025-10-31 | $1.20 | $1.20 | 1,568,100 | — | — |
| 2025-10-30 | $1.15 | $1.15 | 1,480,700 | — | — |
| 2025-10-29 | $1.19 | $1.19 | 1,858,200 | — | — |
| 2025-10-28 | $1.27 | $1.27 | 1,944,800 | — | — |
| 2025-10-27 | $1.32 | $1.32 | 1,526,600 | — | — |
| 2025-10-24 | $1.42 | $1.42 | 973,800 | — | — |
| 2025-10-23 | $1.38 | $1.38 | 1,290,500 | — | — |
| 2025-10-22 | $1.32 | $1.32 | 1,502,200 | — | — |
| 2025-10-21 | $1.32 | $1.32 | 1,660,600 | — | — |
| 2025-10-20 | $1.28 | $1.28 | 1,890,400 | — | — |
| 2025-10-17 | $1.27 | $1.27 | 2,316,900 | — | — |
| 2025-10-16 | $1.29 | $1.29 | 3,635,300 | — | — |
| 2025-10-15 | $1.40 | $1.40 | 2,150,600 | — | — |
| 2025-10-14 | $1.31 | $1.31 | 562,100 | — | — |
| 2025-10-13 | $1.29 | $1.29 | 807,600 | — | — |
| 2025-10-10 | $1.28 | $1.28 | 1,600,700 | — | — |
| 2025-10-09 | $1.36 | $1.36 | 1,296,300 | — | — |
| 2025-10-08 | $1.32 | $1.32 | 1,451,300 | — | — |
| 2025-10-07 | $1.30 | $1.30 | 1,462,800 | — | — |
| 2025-10-06 | $1.32 | $1.32 | 1,057,600 | — | — |
| 2025-10-03 | $1.34 | $1.34 | 1,743,400 | — | — |
| 2025-10-02 | $1.28 | $1.28 | 1,947,200 | — | — |
| 2025-10-01 | $1.28 | $1.28 | 1,096,900 | — | — |
| 2025-09-30 | $1.30 | $1.30 | 1,450,500 | — | — |
| 2025-09-29 | $1.27 | $1.27 | 1,377,700 | — | — |
| 2025-09-26 | $1.30 | $1.30 | 936,000 | — | — |
| 2025-09-25 | $1.29 | $1.29 | 1,259,800 | — | — |
| 2025-09-24 | $1.31 | $1.31 | 1,117,000 | — | — |
| 2025-09-23 | $1.38 | $1.38 | 909,000 | — | — |
| 2025-09-22 | $1.40 | $1.40 | 575,000 | — | — |
| 2025-09-19 | $1.40 | $1.40 | 2,830,400 | — | — |
| 2025-09-18 | $1.41 | $1.41 | 761,200 | — | — |
| 2025-09-17 | $1.35 | $1.35 | 999,800 | — | — |
| 2025-09-16 | $1.38 | $1.38 | 1,023,700 | — | — |
| 2025-09-15 | $1.37 | $1.37 | 1,353,300 | — | — |
| 2025-09-12 | $1.29 | $1.29 | 1,096,600 | — | — |
| 2025-09-11 | $1.33 | $1.33 | 735,800 | — | — |
| 2025-09-10 | $1.28 | $1.28 | 753,300 | — | — |
| 2025-09-09 | $1.28 | $1.28 | 834,600 | — | — |
| 2025-09-08 | $1.36 | $1.36 | 2,428,500 | — | — |
| 2025-09-05 | $1.30 | $1.30 | 1,406,300 | — | — |
| 2025-09-04 | $1.29 | $1.29 | 1,213,700 | — | — |
| 2025-09-03 | $1.29 | $1.29 | 1,538,600 | — | — |
| 2025-09-02 | $1.24 | $1.24 | 767,000 | — | — |
| 2025-08-29 | $1.26 | $1.26 | 583,600 | — | — |
| 2025-08-28 | $1.29 | $1.29 | 796,900 | — | — |
| 2025-08-27 | $1.28 | $1.28 | 1,586,900 | — | — |
| 2025-08-26 | $1.29 | $1.29 | 1,064,900 | — | — |
| 2025-08-25 | $1.24 | $1.24 | 1,081,600 | — | — |
| 2025-08-22 | $1.27 | $1.27 | 2,069,100 | — | — |
| 2025-08-21 | $1.20 | $1.20 | 849,700 | — | — |
| 2025-08-20 | $1.23 | $1.23 | 1,147,000 | — | — |
| 2025-08-19 | $1.27 | $1.27 | 725,500 | — | — |
| 2025-08-18 | $1.27 | $1.27 | 1,758,600 | — | — |
| 2025-08-15 | $1.23 | $1.23 | 1,009,600 | — | — |
| 2025-08-14 | $1.22 | $1.22 | 1,670,300 | — | — |
| 2025-08-13 | $1.31 | $1.31 | 2,015,500 | — | — |
| 2025-08-12 | $1.31 | $1.31 | 1,385,800 | — | — |
| 2025-08-11 | $1.28 | $1.28 | 1,198,400 | — | — |
| 2025-08-08 | $1.31 | $1.31 | 1,284,900 | — | — |
| 2025-08-07 | $1.29 | $1.29 | 620,000 | — | — |
| 2025-08-06 | $1.28 | $1.28 | 692,500 | — | — |
| 2025-08-05 | $1.30 | $1.30 | 478,500 | — | — |
| 2025-08-04 | $1.32 | $1.32 | 1,328,300 | — | — |
| 2025-08-01 | $1.30 | $1.30 | 1,510,200 | — | — |
| 2025-07-31 | $1.33 | $1.33 | 1,773,400 | — | — |
| 2025-07-30 | $1.38 | $1.38 | 1,356,200 | — | — |
| 2025-07-29 | $1.39 | $1.39 | 1,255,700 | — | — |
| 2025-07-28 | $1.42 | $1.42 | 877,600 | — | — |
| 2025-07-25 | $1.40 | $1.40 | 1,287,700 | — | — |
| 2025-07-24 | $1.47 | $1.47 | 1,563,500 | — | — |
| 2025-07-23 | $1.45 | $1.45 | 2,727,400 | — | — |
| 2025-07-22 | $1.36 | $1.36 | 2,014,900 | — | — |
| 2025-07-21 | $1.26 | $1.26 | 1,118,300 | — | — |
| 2025-07-18 | $1.23 | $1.23 | 1,489,700 | — | — |
| 2025-07-17 | $1.25 | $1.25 | 1,210,500 | — | — |
| 2025-07-16 | $1.24 | $1.24 | 2,009,900 | — | — |
| 2025-07-15 | $1.22 | $1.22 | 1,353,700 | — | — |
| 2025-07-14 | $1.25 | $1.25 | 1,598,900 | — | — |
| 2025-07-11 | $1.32 | $1.32 | 1,902,300 | — | — |
| 2025-07-10 | $1.35 | $1.35 | 1,575,700 | — | — |
| 2025-07-09 | $1.36 | $1.36 | 2,278,000 | — | — |
| 2025-07-08 | $1.30 | $1.30 | 1,629,000 | — | — |
| 2025-07-07 | $1.28 | $1.28 | 1,843,800 | — | — |
| 2025-07-03 | $1.35 | $1.35 | 860,400 | — | — |
| 2025-07-02 | $1.37 | $1.37 | 1,806,700 | — | — |
| 2025-07-01 | $1.29 | $1.29 | 1,859,200 | — | — |
| 2025-06-30 | $1.20 | $1.20 | 1,853,600 | — | — |
| 2025-06-27 | $1.19 | $1.19 | 3,947,900 | — | — |
| 2025-06-26 | $1.27 | $1.27 | 1,805,200 | — | — |
| 2025-06-25 | $1.25 | $1.25 | 3,845,500 | — | — |
| 2025-06-24 | $1.22 | $1.22 | 3,716,300 | — | — |
| 2025-06-23 | $1.23 | $1.23 | 20,731,600 | — | — |
| 2025-06-20 | $1.05 | $1.05 | 2,130,100 | — | — |
| 2025-06-18 | $1.09 | $1.09 | 1,568,400 | — | — |
| 2025-06-17 | $1.02 | $1.02 | 790,200 | — | — |
| 2025-06-16 | $1.10 | $1.10 | 723,600 | — | — |
| 2025-06-13 | $1.05 | $1.05 | 921,700 | — | — |
| 2025-06-12 | $1.05 | $1.05 | 498,600 | — | — |
| 2025-06-11 | $1.08 | $1.08 | 515,000 | — | — |
| 2025-06-10 | $1.08 | $1.08 | 1,045,000 | — | — |
| 2025-06-09 | $1.08 | $1.08 | 1,170,900 | — | — |
| 2025-06-06 | $1.06 | $1.06 | 1,095,900 | — | — |
| 2025-06-05 | $0.99 | $0.99 | 1,043,800 | — | — |
| 2025-06-04 | $1.08 | $1.08 | 757,200 | — | — |
| 2025-06-03 | $1.07 | $1.07 | 1,012,200 | — | — |
| 2025-06-02 | $1.05 | $1.05 | 1,566,300 | — | — |
| 2025-05-30 | $1.01 | $1.01 | 1,146,700 | — | — |
| 2025-05-29 | $1.06 | $1.06 | 869,000 | — | — |
| 2025-05-28 | $1.09 | $1.09 | 2,104,200 | — | — |
| 2025-05-27 | $1.03 | $1.03 | 2,154,600 | — | — |
| 2025-05-23 | $0.92 | $0.92 | 2,591,700 | — | — |
| 2025-05-22 | $0.95 | $0.95 | 2,096,800 | — | — |
| 2025-05-21 | $1.04 | $1.04 | 1,368,800 | — | — |
| 2025-05-20 | $1.05 | $1.05 | 1,296,700 | — | — |
| 2025-05-19 | $1.05 | $1.05 | 896,300 | — | — |
| 2025-05-16 | $1.08 | $1.08 | 1,628,200 | — | — |
| 2025-05-15 | $1.05 | $1.05 | 5,811,000 | — | — |
| 2025-05-14 | $1.07 | $1.07 | 1,476,200 | — | — |
| 2025-05-13 | $1.14 | $1.14 | 635,700 | — | — |
| 2025-05-12 | $1.16 | $1.16 | 899,700 | — | — |
| 2025-05-09 | $1.07 | $1.07 | 592,500 | — | — |
| 2025-05-08 | $1.12 | $1.12 | 1,191,300 | — | — |
| 2025-05-07 | $1.02 | $1.02 | 2,520,000 | — | — |
| 2025-05-06 | $1.06 | $1.06 | 1,795,500 | — | — |
| 2025-05-05 | $1.15 | $1.15 | 894,900 | — | — |
| 2025-05-02 | $1.20 | $1.20 | 785,900 | — | — |
| 2025-05-01 | $1.11 | $1.11 | 687,100 | — | — |
| 2025-04-30 | $1.11 | $1.11 | 911,300 | — | — |
| 2025-04-29 | $1.16 | $1.16 | 717,700 | — | — |
| 2025-04-28 | $1.18 | $1.18 | 627,800 | — | — |
| 2025-04-25 | $1.16 | $1.16 | 710,700 | — | — |
| 2025-04-24 | $1.23 | $1.23 | 443,200 | — | — |
| 2025-04-23 | $1.24 | $1.24 | 958,200 | — | — |
| 2025-04-22 | $1.27 | $1.27 | 1,011,900 | — | — |
| 2025-04-21 | $1.19 | $1.19 | 1,088,300 | — | — |
| 2025-04-17 | $1.16 | $1.16 | 693,300 | — | — |
| 2025-04-16 | $1.13 | $1.13 | 726,200 | — | — |
| 2025-04-15 | $1.15 | $1.15 | 889,800 | — | — |
| 2025-04-14 | $1.15 | $1.15 | 739,400 | — | — |
| 2025-04-11 | $1.15 | $1.15 | 1,071,800 | — | — |
| 2025-04-10 | $1.10 | $1.10 | 1,538,400 | — | — |
| 2025-04-09 | $1.16 | $1.16 | 1,754,500 | — | — |
| 2025-04-08 | $1.03 | $1.03 | 1,677,800 | — | — |
| 2025-04-07 | $1.10 | $1.10 | 1,973,500 | — | — |
| 2025-04-04 | $1.07 | $1.07 | 1,885,300 | — | — |
| 2025-04-03 | $1.07 | $1.07 | 1,709,600 | — | — |
| 2025-04-02 | $1.18 | $1.18 | 1,284,900 | — | — |
| 2025-04-01 | $1.09 | $1.09 | 1,175,200 | — | — |
| 2025-03-31 | $1.08 | $1.08 | 1,341,400 | — | — |
| 2025-03-28 | $1.14 | $1.14 | 1,232,300 | — | — |
| 2025-03-27 | $1.14 | $1.14 | 1,155,200 | — | — |
| 2025-03-26 | $1.19 | $1.19 | 998,400 | — | — |
| 2025-03-25 | $1.16 | $1.16 | 1,120,300 | — | — |
| 2025-03-24 | $1.15 | $1.15 | 1,097,000 | — | — |
| 2025-03-21 | $1.21 | $1.21 | 2,258,500 | — | — |
| 2025-03-20 | $1.16 | $1.16 | 911,700 | — | — |
| 2025-03-19 | $1.18 | $1.18 | 1,333,900 | — | — |
| 2025-03-18 | $1.16 | $1.16 | 1,393,900 | — | — |
| 2025-03-17 | $1.17 | $1.17 | 1,689,600 | — | — |
| 2025-03-14 | $1.14 | $1.14 | 854,200 | — | — |
| 2025-03-13 | $1.10 | $1.10 | 1,170,500 | — | — |
| 2025-03-12 | $1.15 | $1.15 | 1,658,200 | — | — |
| 2025-03-11 | $1.14 | $1.14 | 1,465,300 | — | — |
| 2025-03-10 | $1.08 | $1.08 | 1,496,700 | — | — |
| 2025-03-07 | $1.16 | $1.16 | 3,714,200 | — | — |
| 2025-03-06 | $1.13 | $1.13 | 1,894,200 | — | — |
| 2025-03-05 | $1.20 | $1.20 | 2,015,000 | — | — |
| 2025-03-04 | $1.06 | $1.06 | 2,887,200 | — | — |
| 2025-03-03 | $1.01 | $1.01 | 3,200,900 | — | — |
| 2025-02-28 | $1.07 | $1.07 | 8,068,100 | — | — |
| 2025-02-27 | $1.05 | $1.05 | 4,704,600 | — | — |
| 2025-02-26 | $1.17 | $1.17 | 3,190,300 | — | — |
| 2025-02-25 | $1.26 | $1.26 | 1,882,400 | — | — |
| 2025-02-24 | $1.33 | $1.33 | 1,350,100 | — | — |
| 2025-02-21 | $1.30 | $1.30 | 1,076,600 | — | — |
| 2025-02-20 | $1.35 | $1.35 | 2,244,600 | — | — |
| 2025-02-19 | $1.39 | $1.39 | 1,023,000 | — | — |
| 2025-02-18 | $1.40 | $1.40 | 1,886,000 | — | — |
| 2025-02-14 | $1.41 | $1.41 | 1,255,200 | — | — |
| 2025-02-13 | $1.33 | $1.33 | 1,495,200 | — | — |
| 2025-02-12 | $1.36 | $1.36 | 1,291,300 | — | — |
| 2025-02-11 | $1.31 | $1.31 | 3,061,700 | — | — |
| 2025-02-10 | $1.31 | $1.31 | 2,561,800 | — | — |
| 2025-02-07 | $1.38 | $1.38 | 1,964,800 | — | — |
| 2025-02-06 | $1.42 | $1.42 | 1,733,700 | — | — |
| 2025-02-05 | $1.51 | $1.51 | 1,152,000 | — | — |
| 2025-02-04 | $1.46 | $1.46 | 3,160,800 | — | — |
| 2025-02-03 | $1.47 | $1.47 | 2,404,400 | — | — |
| 2025-01-31 | $1.55 | $1.55 | 1,678,700 | — | — |
| 2025-01-30 | $1.61 | $1.61 | 1,324,400 | — | — |
| 2025-01-29 | $1.58 | $1.58 | 1,484,600 | — | — |
| 2025-01-28 | $1.65 | $1.65 | 1,860,500 | — | — |
| 2025-01-27 | $1.57 | $1.57 | 2,522,300 | — | — |
| 2025-01-24 | $1.65 | $1.65 | 1,241,800 | — | — |
| 2025-01-23 | $1.66 | $1.66 | 1,214,800 | — | — |
| 2025-01-22 | $1.83 | $1.83 | 1,172,900 | — | — |
| 2025-01-21 | $1.88 | $1.88 | 1,612,200 | — | — |
| 2025-01-17 | $1.77 | $1.77 | 2,327,900 | — | — |
| 2025-01-16 | $1.73 | $1.73 | 3,446,100 | — | — |
| 2025-01-15 | $2.02 | $2.02 | 1,912,400 | — | — |
| 2025-01-14 | $2.01 | $2.01 | 2,064,000 | — | — |
| 2025-01-13 | $2.06 | $2.06 | 5,449,500 | — | — |
| 2025-01-10 | $1.63 | $1.63 | 1,530,700 | — | — |
| 2025-01-08 | $1.75 | $1.75 | 1,500,900 | — | — |
| 2025-01-07 | $1.76 | $1.76 | 1,269,300 | — | — |
| 2025-01-06 | $1.77 | $1.77 | 940,300 | — | — |
| 2025-01-03 | $1.82 | $1.82 | 685,600 | — | — |
| 2025-01-02 | $1.75 | $1.75 | 1,301,100 | — | — |