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
- 2010-04-26 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 | 529,900 | — | — |
| 2025-12-30 | $0.92 | $0.92 | 326,800 | — | — |
| 2025-12-29 | $0.96 | $0.96 | 671,000 | — | — |
| 2025-12-26 | $1.04 | $1.04 | 718,600 | — | — |
| 2025-12-24 | $1.01 | $1.01 | 174,300 | — | — |
| 2025-12-23 | $1.00 | $1.00 | 366,200 | — | — |
| 2025-12-22 | $0.98 | $0.98 | 577,000 | — | — |
| 2025-12-19 | $0.94 | $0.94 | 133,300 | — | — |
| 2025-12-18 | $0.91 | $0.91 | 729,000 | — | — |
| 2025-12-17 | $0.90 | $0.90 | 252,800 | — | — |
| 2025-12-16 | $0.94 | $0.94 | 254,200 | — | — |
| 2025-12-15 | $0.96 | $0.96 | 416,400 | — | — |
| 2025-12-12 | $1.00 | $1.00 | 287,500 | — | — |
| 2025-12-11 | $1.07 | $1.07 | 370,700 | — | — |
| 2025-12-10 | $1.05 | $1.05 | 216,600 | — | — |
| 2025-12-09 | $1.06 | $1.06 | 201,100 | — | — |
| 2025-12-08 | $1.03 | $1.03 | 259,700 | — | — |
| 2025-12-05 | $1.03 | $1.03 | 221,600 | — | — |
| 2025-12-04 | $1.04 | $1.04 | 431,900 | — | — |
| 2025-12-03 | $1.10 | $1.10 | 637,400 | — | — |
| 2025-12-02 | $1.02 | $1.02 | 398,600 | — | — |
| 2025-12-01 | $0.98 | $0.98 | 296,400 | — | — |
| 2025-11-28 | $0.99 | $0.99 | 231,600 | — | — |
| 2025-11-26 | $0.92 | $0.92 | 480,100 | — | — |
| 2025-11-25 | $0.91 | $0.91 | 298,900 | — | — |
| 2025-11-24 | $0.89 | $0.89 | 757,600 | — | — |
| 2025-11-21 | $0.89 | $0.89 | 671,500 | — | — |
| 2025-11-20 | $0.90 | $0.90 | 391,800 | — | — |
| 2025-11-19 | $0.94 | $0.94 | 329,300 | — | — |
| 2025-11-18 | $0.96 | $0.96 | 310,800 | — | — |
| 2025-11-17 | $0.91 | $0.91 | 907,100 | — | — |
| 2025-11-14 | $0.95 | $0.95 | 830,200 | — | — |
| 2025-11-13 | $0.98 | $0.98 | 1,259,000 | — | — |
| 2025-11-12 | $1.10 | $1.10 | 577,400 | — | — |
| 2025-11-11 | $1.14 | $1.14 | 176,900 | — | — |
| 2025-11-10 | $1.16 | $1.16 | 374,300 | — | — |
| 2025-11-07 | $1.09 | $1.09 | 862,400 | — | — |
| 2025-11-06 | $1.12 | $1.12 | 443,500 | — | — |
| 2025-11-05 | $1.18 | $1.18 | 257,800 | — | — |
| 2025-11-04 | $1.12 | $1.12 | 751,800 | — | — |
| 2025-11-03 | $1.15 | $1.15 | 723,000 | — | — |
| 2025-10-31 | $1.20 | $1.20 | 529,100 | — | — |
| 2025-10-30 | $1.19 | $1.19 | 1,129,100 | — | — |
| 2025-10-29 | $1.15 | $1.15 | 682,200 | — | — |
| 2025-10-28 | $1.12 | $1.12 | 1,783,000 | — | — |
| 2025-10-27 | $1.15 | $1.15 | 1,447,100 | — | — |
| 2025-10-24 | $1.15 | $1.15 | 1,488,000 | — | — |
| 2025-10-23 | $1.11 | $1.11 | 3,308,700 | — | — |
| 2025-10-22 | $1.15 | $1.15 | 2,164,900 | — | — |
| 2025-10-21 | $1.20 | $1.20 | 2,770,200 | — | — |
| 2025-10-20 | $1.33 | $1.33 | 1,366,500 | — | — |
| 2025-10-17 | $1.29 | $1.29 | 3,739,800 | — | — |
| 2025-10-16 | $1.32 | $1.32 | 4,215,300 | — | — |
| 2025-10-15 | $1.44 | $1.44 | 29,706,600 | — | — |
| 2025-10-14 | $2.52 | $2.52 | 2,400,700 | — | — |
| 2025-10-13 | $2.46 | $2.46 | 3,767,400 | — | — |
| 2025-10-10 | $2.00 | $2.00 | 3,371,300 | — | — |
| 2025-10-09 | $1.85 | $1.85 | 458,900 | — | — |
| 2025-10-08 | $1.88 | $1.88 | 580,000 | — | — |
| 2025-10-07 | $1.75 | $1.75 | 412,200 | — | — |
| 2025-10-06 | $1.73 | $1.73 | 478,100 | — | — |
| 2025-10-03 | $1.62 | $1.62 | 881,900 | — | — |
| 2025-10-02 | $1.57 | $1.57 | 277,900 | — | — |
| 2025-10-01 | $1.60 | $1.60 | 960,800 | — | — |
| 2025-09-30 | $1.50 | $1.50 | 609,600 | — | — |
| 2025-09-29 | $1.59 | $1.59 | 1,109,200 | — | — |
| 2025-09-26 | $1.89 | $1.89 | 201,300 | — | — |
| 2025-09-25 | $1.91 | $1.91 | 590,200 | — | — |
| 2025-09-24 | $1.86 | $1.86 | 384,700 | — | — |
| 2025-09-23 | $1.87 | $1.87 | 392,000 | — | — |
| 2025-09-22 | $1.90 | $1.90 | 368,100 | — | — |
| 2025-09-19 | $1.82 | $1.82 | 439,200 | — | — |
| 2025-09-18 | $1.77 | $1.77 | 224,300 | — | — |
| 2025-09-17 | $1.71 | $1.71 | 126,000 | — | — |
| 2025-09-16 | $1.74 | $1.74 | 248,500 | — | — |
| 2025-09-15 | $1.74 | $1.74 | 538,500 | — | — |
| 2025-09-12 | $1.62 | $1.62 | 228,900 | — | — |
| 2025-09-11 | $1.60 | $1.60 | 189,500 | — | — |
| 2025-09-10 | $1.54 | $1.54 | 73,700 | — | — |
| 2025-09-09 | $1.50 | $1.50 | 140,300 | — | — |
| 2025-09-08 | $1.49 | $1.49 | 130,000 | — | — |
| 2025-09-05 | $1.49 | $1.49 | 178,300 | — | — |
| 2025-09-04 | $1.49 | $1.49 | 58,800 | — | — |
| 2025-09-03 | $1.46 | $1.46 | 65,300 | — | — |
| 2025-09-02 | $1.48 | $1.48 | 100,800 | — | — |
| 2025-08-29 | $1.54 | $1.54 | 99,100 | — | — |
| 2025-08-28 | $1.56 | $1.56 | 99,600 | — | — |
| 2025-08-27 | $1.50 | $1.50 | 119,200 | — | — |
| 2025-08-26 | $1.51 | $1.51 | 63,400 | — | — |
| 2025-08-25 | $1.49 | $1.49 | 230,600 | — | — |
| 2025-08-22 | $1.51 | $1.51 | 172,400 | — | — |
| 2025-08-21 | $1.41 | $1.41 | 32,100 | — | — |
| 2025-08-20 | $1.40 | $1.40 | 177,500 | — | — |
| 2025-08-19 | $1.36 | $1.36 | 129,500 | — | — |
| 2025-08-18 | $1.40 | $1.40 | 117,000 | — | — |
| 2025-08-15 | $1.34 | $1.34 | 181,100 | — | — |
| 2025-08-14 | $1.36 | $1.36 | 105,500 | — | — |
| 2025-08-13 | $1.38 | $1.38 | 106,700 | — | — |
| 2025-08-12 | $1.41 | $1.41 | 352,600 | — | — |
| 2025-08-11 | $1.29 | $1.29 | 190,700 | — | — |
| 2025-08-08 | $1.28 | $1.28 | 124,400 | — | — |
| 2025-08-07 | $1.32 | $1.32 | 72,500 | — | — |
| 2025-08-06 | $1.31 | $1.31 | 126,000 | — | — |
| 2025-08-05 | $1.32 | $1.32 | 136,000 | — | — |
| 2025-08-04 | $1.27 | $1.27 | 66,600 | — | — |
| 2025-08-01 | $1.28 | $1.28 | 215,300 | — | — |
| 2025-07-31 | $1.35 | $1.35 | 171,600 | — | — |
| 2025-07-30 | $1.40 | $1.40 | 208,500 | — | — |
| 2025-07-29 | $1.42 | $1.42 | 169,400 | — | — |
| 2025-07-28 | $1.47 | $1.47 | 612,800 | — | — |
| 2025-07-25 | $1.59 | $1.59 | 70,800 | — | — |
| 2025-07-24 | $1.60 | $1.60 | 119,800 | — | — |
| 2025-07-23 | $1.60 | $1.60 | 148,000 | — | — |
| 2025-07-22 | $1.67 | $1.67 | 226,900 | — | — |
| 2025-07-21 | $1.59 | $1.59 | 652,100 | — | — |
| 2025-07-18 | $1.78 | $1.78 | 629,000 | — | — |
| 2025-07-17 | $1.54 | $1.54 | 445,600 | — | — |
| 2025-07-16 | $1.38 | $1.38 | 98,300 | — | — |
| 2025-07-15 | $1.37 | $1.37 | 100,200 | — | — |
| 2025-07-14 | $1.36 | $1.36 | 82,700 | — | — |
| 2025-07-11 | $1.38 | $1.38 | 121,500 | — | — |
| 2025-07-10 | $1.35 | $1.35 | 134,500 | — | — |
| 2025-07-09 | $1.33 | $1.33 | 140,400 | — | — |
| 2025-07-08 | $1.37 | $1.37 | 46,900 | — | — |
| 2025-07-07 | $1.37 | $1.37 | 70,200 | — | — |
| 2025-07-03 | $1.38 | $1.38 | 112,900 | — | — |
| 2025-07-02 | $1.33 | $1.33 | 144,500 | — | — |
| 2025-07-01 | $1.34 | $1.34 | 58,000 | — | — |
| 2025-06-30 | $1.29 | $1.29 | 177,600 | — | — |
| 2025-06-27 | $1.22 | $1.22 | 94,500 | — | — |
| 2025-06-26 | $1.25 | $1.25 | 149,800 | — | — |
| 2025-06-25 | $1.20 | $1.20 | 105,300 | — | — |
| 2025-06-24 | $1.18 | $1.18 | 174,400 | — | — |
| 2025-06-23 | $1.21 | $1.21 | 233,200 | — | — |
| 2025-06-20 | $1.23 | $1.23 | 110,300 | — | — |
| 2025-06-18 | $1.27 | $1.27 | 67,200 | — | — |
| 2025-06-17 | $1.30 | $1.30 | 56,000 | — | — |
| 2025-06-16 | $1.31 | $1.31 | 79,700 | — | — |
| 2025-06-13 | $1.27 | $1.27 | 72,400 | — | — |
| 2025-06-12 | $1.30 | $1.30 | 37,300 | — | — |
| 2025-06-11 | $1.29 | $1.29 | 126,300 | — | — |
| 2025-06-10 | $1.31 | $1.31 | 90,900 | — | — |
| 2025-06-09 | $1.31 | $1.31 | 135,300 | — | — |
| 2025-06-06 | $1.36 | $1.36 | 96,200 | — | — |
| 2025-06-05 | $1.38 | $1.38 | 102,400 | — | — |
| 2025-06-04 | $1.37 | $1.37 | 79,800 | — | — |
| 2025-06-03 | $1.40 | $1.40 | 506,500 | — | — |
| 2025-06-02 | $1.27 | $1.27 | 199,900 | — | — |
| 2025-05-30 | $1.30 | $1.30 | 46,900 | — | — |
| 2025-05-29 | $1.33 | $1.33 | 60,100 | — | — |
| 2025-05-28 | $1.31 | $1.31 | 27,400 | — | — |
| 2025-05-27 | $1.33 | $1.33 | 90,500 | — | — |
| 2025-05-23 | $1.34 | $1.34 | 97,900 | — | — |
| 2025-05-22 | $1.28 | $1.28 | 23,100 | — | — |
| 2025-05-21 | $1.30 | $1.30 | 70,300 | — | — |
| 2025-05-20 | $1.32 | $1.32 | 169,100 | — | — |
| 2025-05-19 | $1.30 | $1.30 | 99,100 | — | — |
| 2025-05-16 | $1.27 | $1.27 | 345,500 | — | — |
| 2025-05-15 | $1.39 | $1.39 | 189,600 | — | — |
| 2025-05-14 | $1.51 | $1.51 | 44,300 | — | — |
| 2025-05-13 | $1.55 | $1.55 | 132,600 | — | — |
| 2025-05-12 | $1.50 | $1.50 | 85,200 | — | — |
| 2025-05-09 | $1.49 | $1.49 | 95,600 | — | — |
| 2025-05-08 | $1.44 | $1.44 | 25,700 | — | — |
| 2025-05-07 | $1.42 | $1.42 | 41,100 | — | — |
| 2025-05-06 | $1.41 | $1.41 | 76,900 | — | — |
| 2025-05-05 | $1.42 | $1.42 | 39,800 | — | — |
| 2025-05-02 | $1.46 | $1.46 | 59,400 | — | — |
| 2025-05-01 | $1.49 | $1.49 | 39,800 | — | — |
| 2025-04-30 | $1.55 | $1.55 | 24,900 | — | — |
| 2025-04-29 | $1.60 | $1.60 | 48,200 | — | — |
| 2025-04-28 | $1.60 | $1.60 | 32,800 | — | — |
| 2025-04-25 | $1.63 | $1.63 | 40,800 | — | — |
| 2025-04-24 | $1.63 | $1.63 | 91,900 | — | — |
| 2025-04-23 | $1.64 | $1.64 | 57,600 | — | — |
| 2025-04-22 | $1.56 | $1.56 | 29,200 | — | — |
| 2025-04-21 | $1.54 | $1.54 | 52,500 | — | — |
| 2025-04-17 | $1.61 | $1.61 | 70,400 | — | — |
| 2025-04-16 | $1.49 | $1.49 | 108,100 | — | — |
| 2025-04-15 | $1.50 | $1.50 | 22,500 | — | — |
| 2025-04-14 | $1.52 | $1.52 | 123,900 | — | — |
| 2025-04-11 | $1.56 | $1.56 | 123,600 | — | — |
| 2025-04-10 | $1.40 | $1.40 | 219,600 | — | — |
| 2025-04-09 | $1.40 | $1.40 | 162,300 | — | — |
| 2025-04-08 | $1.18 | $1.18 | 205,600 | — | — |
| 2025-04-07 | $1.30 | $1.30 | 254,900 | — | — |
| 2025-04-04 | $1.44 | $1.44 | 246,700 | — | — |
| 2025-04-03 | $1.58 | $1.58 | 293,400 | — | — |
| 2025-04-02 | $1.60 | $1.60 | 49,300 | — | — |
| 2025-04-01 | $1.64 | $1.64 | 35,900 | — | — |
| 2025-03-31 | $1.61 | $1.61 | 219,600 | — | — |
| 2025-03-28 | $1.70 | $1.70 | 67,100 | — | — |
| 2025-03-27 | $1.78 | $1.78 | 25,600 | — | — |
| 2025-03-26 | $1.81 | $1.81 | 81,600 | — | — |
| 2025-03-25 | $1.82 | $1.82 | 45,400 | — | — |
| 2025-03-24 | $1.84 | $1.84 | 35,300 | — | — |
| 2025-03-21 | $1.85 | $1.85 | 69,500 | — | — |
| 2025-03-20 | $1.88 | $1.88 | 70,100 | — | — |
| 2025-03-19 | $1.93 | $1.93 | 47,200 | — | — |
| 2025-03-18 | $1.90 | $1.90 | 84,700 | — | — |
| 2025-03-17 | $1.98 | $1.98 | 159,900 | — | — |
| 2025-03-14 | $1.85 | $1.85 | 76,100 | — | — |
| 2025-03-13 | $1.75 | $1.75 | 57,500 | — | — |
| 2025-03-12 | $1.71 | $1.71 | 36,400 | — | — |
| 2025-03-11 | $1.71 | $1.71 | 102,300 | — | — |
| 2025-03-10 | $1.70 | $1.70 | 46,600 | — | — |
| 2025-03-07 | $1.76 | $1.76 | 69,200 | — | — |
| 2025-03-06 | $1.79 | $1.79 | 74,700 | — | — |
| 2025-03-05 | $1.80 | $1.80 | 85,100 | — | — |
| 2025-03-04 | $1.64 | $1.64 | 198,600 | — | — |
| 2025-03-03 | $1.70 | $1.70 | 128,700 | — | — |
| 2025-02-28 | $1.70 | $1.70 | 163,800 | — | — |
| 2025-02-27 | $1.68 | $1.68 | 53,200 | — | — |
| 2025-02-26 | $1.72 | $1.72 | 64,900 | — | — |
| 2025-02-25 | $1.67 | $1.67 | 101,600 | — | — |
| 2025-02-24 | $1.74 | $1.74 | 54,800 | — | — |
| 2025-02-21 | $1.76 | $1.76 | 98,200 | — | — |
| 2025-02-20 | $1.83 | $1.83 | 66,700 | — | — |
| 2025-02-19 | $1.89 | $1.89 | 100,100 | — | — |
| 2025-02-18 | $1.74 | $1.74 | 186,100 | — | — |
| 2025-02-14 | $1.81 | $1.81 | 196,200 | — | — |
| 2025-02-13 | $1.86 | $1.86 | 117,500 | — | — |
| 2025-02-12 | $1.84 | $1.84 | 350,800 | — | — |
| 2025-02-11 | $1.96 | $1.96 | 168,300 | — | — |
| 2025-02-10 | $2.09 | $2.09 | 130,700 | — | — |
| 2025-02-07 | $2.15 | $2.15 | 263,900 | — | — |
| 2025-02-06 | $2.12 | $2.12 | 234,700 | — | — |
| 2025-02-05 | $2.05 | $2.05 | 242,000 | — | — |
| 2025-02-04 | $2.14 | $2.14 | 1,350,300 | — | — |
| 2025-02-03 | $1.89 | $1.89 | 844,600 | — | — |
| 2025-01-31 | $1.75 | $1.75 | 40,800 | — | — |
| 2025-01-30 | $1.75 | $1.75 | 53,400 | — | — |
| 2025-01-29 | $1.74 | $1.74 | 29,900 | — | — |
| 2025-01-28 | $1.78 | $1.78 | 34,900 | — | — |
| 2025-01-27 | $1.74 | $1.74 | 55,700 | — | — |
| 2025-01-24 | $1.79 | $1.79 | 71,600 | — | — |
| 2025-01-23 | $1.75 | $1.75 | 36,400 | — | — |
| 2025-01-22 | $1.72 | $1.72 | 39,600 | — | — |
| 2025-01-21 | $1.77 | $1.77 | 50,500 | — | — |
| 2025-01-17 | $1.73 | $1.73 | 52,600 | — | — |
| 2025-01-16 | $1.72 | $1.72 | 28,400 | — | — |
| 2025-01-15 | $1.72 | $1.72 | 21,700 | — | — |
| 2025-01-14 | $1.65 | $1.65 | 159,300 | — | — |
| 2025-01-13 | $1.68 | $1.68 | 48,900 | — | — |
| 2025-01-10 | $1.77 | $1.77 | 103,400 | — | — |
| 2025-01-08 | $1.80 | $1.80 | 124,800 | — | — |
| 2025-01-07 | $1.89 | $1.89 | 143,200 | — | — |
| 2025-01-06 | $1.80 | $1.80 | 62,300 | — | — |
| 2025-01-03 | $1.81 | $1.81 | 45,400 | — | — |
| 2025-01-02 | $1.78 | $1.78 | 43,200 | — | — |