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
- 2000-08-08 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 | $1.15 | $18.13 | 32,600 | — | — |
| 2025-12-30 | $1.14 | $17.98 | 58,700 | — | — |
| 2025-12-29 | $1.18 | $18.61 | 146,000 | — | — |
| 2025-12-26 | $1.17 | $18.45 | 30,400 | — | — |
| 2025-12-24 | $1.15 | $18.13 | 23,000 | — | — |
| 2025-12-23 | $1.16 | $18.29 | 28,000 | — | — |
| 2025-12-22 | $1.16 | $18.29 | 15,800 | — | — |
| 2025-12-19 | $1.16 | $18.29 | 31,300 | — | — |
| 2025-12-18 | $1.15 | $18.13 | 40,900 | — | — |
| 2025-12-17 | $1.17 | $18.45 | 17,400 | — | — |
| 2025-12-16 | $1.19 | $18.76 | 32,800 | — | — |
| 2025-12-15 | $1.19 | $18.76 | 42,800 | — | — |
| 2025-12-12 | $1.21 | $19.08 | 42,600 | — | — |
| 2025-12-11 | $1.21 | $19.08 | 27,200 | — | — |
| 2025-12-10 | $1.21 | $19.08 | 29,400 | — | — |
| 2025-12-09 | $1.22 | $19.24 | 31,100 | — | — |
| 2025-12-08 | $1.23 | $19.39 | 22,600 | — | — |
| 2025-12-05 | $1.23 | $19.39 | 46,500 | — | — |
| 2025-12-04 | $1.22 | $19.24 | 10,000 | — | — |
| 2025-12-03 | $1.21 | $19.08 | 12,800 | — | — |
| 2025-12-02 | $1.20 | $18.92 | 46,900 | — | — |
| 2025-12-01 | $1.21 | $19.08 | 61,700 | — | — |
| 2025-11-28 | $1.19 | $18.76 | 20,700 | — | — |
| 2025-11-26 | $1.20 | $18.92 | 46,600 | — | — |
| 2025-11-25 | $1.22 | $19.24 | 77,800 | — | — |
| 2025-11-24 | $1.15 | $18.13 | 65,900 | — | — |
| 2025-11-21 | $1.19 | $18.76 | 41,900 | — | — |
| 2025-11-20 | $1.19 | $18.76 | 56,400 | — | — |
| 2025-11-19 | $1.19 | $18.76 | 37,700 | — | — |
| 2025-11-18 | $1.18 | $18.61 | 35,200 | — | — |
| 2025-11-17 | $1.17 | $18.45 | 51,000 | — | — |
| 2025-11-14 | $1.16 | $18.29 | 33,100 | — | — |
| 2025-11-13 | $1.21 | $19.08 | 166,300 | — | — |
| 2025-11-12 | $1.10 | $17.34 | 80,100 | — | — |
| 2025-11-11 | $1.03 | $16.24 | 45,800 | — | — |
| 2025-11-10 | $1.06 | $16.71 | 65,600 | — | — |
| 2025-11-07 | $1.05 | $16.56 | 48,200 | — | — |
| 2025-11-06 | $1.06 | $16.71 | 47,800 | — | — |
| 2025-11-05 | $1.05 | $16.56 | 39,600 | — | — |
| 2025-11-04 | $1.06 | $16.71 | 18,500 | — | — |
| 2025-11-03 | $1.07 | $16.87 | 43,400 | — | — |
| 2025-10-31 | $1.08 | $17.03 | 16,300 | — | — |
| 2025-10-30 | $1.08 | $17.03 | 19,300 | — | — |
| 2025-10-29 | $1.09 | $17.19 | 30,600 | — | — |
| 2025-10-28 | $1.10 | $17.34 | 39,900 | — | — |
| 2025-10-27 | $1.09 | $17.19 | 23,300 | — | — |
| 2025-10-24 | $1.09 | $17.19 | 25,400 | — | — |
| 2025-10-23 | $1.09 | $17.19 | 11,900 | — | — |
| 2025-10-22 | $1.07 | $16.87 | 26,800 | — | — |
| 2025-10-21 | $1.10 | $17.34 | 37,000 | — | — |
| 2025-10-20 | $1.04 | $16.40 | 254,900 | — | — |
| 2025-10-17 | $1.08 | $17.03 | 76,700 | — | — |
| 2025-10-16 | $1.08 | $17.03 | 45,600 | — | — |
| 2025-10-15 | $1.12 | $17.66 | 21,600 | — | — |
| 2025-10-14 | $1.09 | $17.19 | 64,900 | — | — |
| 2025-10-13 | $1.09 | $17.19 | 26,800 | — | — |
| 2025-10-10 | $1.06 | $16.71 | 26,200 | — | — |
| 2025-10-09 | $1.08 | $17.03 | 42,300 | — | — |
| 2025-10-08 | $1.09 | $17.19 | 22,000 | — | — |
| 2025-10-07 | $1.10 | $17.34 | 69,500 | — | — |
| 2025-10-06 | $1.11 | $17.50 | 12,700 | — | — |
| 2025-10-03 | $1.11 | $17.50 | 28,800 | — | — |
| 2025-10-02 | $1.12 | $17.66 | 19,200 | — | — |
| 2025-10-01 | $1.11 | $17.50 | 22,500 | — | — |
| 2025-09-30 | $1.10 | $17.34 | 18,600 | — | — |
| 2025-09-29 | $1.13 | $17.82 | 27,700 | — | — |
| 2025-09-26 | $1.15 | $18.13 | 20,800 | — | — |
| 2025-09-25 | $1.16 | $18.29 | 24,400 | — | — |
| 2025-09-24 | $1.18 | $18.61 | 5,700 | — | — |
| 2025-09-23 | $1.19 | $18.76 | 35,200 | — | — |
| 2025-09-22 | $1.17 | $18.45 | 34,200 | — | — |
| 2025-09-19 | $1.20 | $18.92 | 41,700 | — | — |
| 2025-09-18 | $1.17 | $18.45 | 10,900 | — | — |
| 2025-09-17 | $1.18 | $18.61 | 15,600 | — | — |
| 2025-09-16 | $1.16 | $18.29 | 11,900 | — | — |
| 2025-09-15 | $1.19 | $18.76 | 35,300 | — | — |
| 2025-09-12 | $1.19 | $18.76 | 20,000 | — | — |
| 2025-09-11 | $1.19 | $18.76 | 44,200 | — | — |
| 2025-09-10 | $1.21 | $19.08 | 18,200 | — | — |
| 2025-09-09 | $1.20 | $18.92 | 23,600 | — | — |
| 2025-09-08 | $1.19 | $18.76 | 8,700 | — | — |
| 2025-09-05 | $1.21 | $19.08 | 23,200 | — | — |
| 2025-09-04 | $1.18 | $18.61 | 42,400 | — | — |
| 2025-09-03 | $1.19 | $18.76 | 74,500 | — | — |
| 2025-09-02 | $1.20 | $18.92 | 17,400 | — | — |
| 2025-08-29 | $1.20 | $18.92 | 27,800 | — | — |
| 2025-08-28 | $1.20 | $18.92 | 33,700 | — | — |
| 2025-08-27 | $1.19 | $18.76 | 16,500 | — | — |
| 2025-08-26 | $1.18 | $18.61 | 24,700 | — | — |
| 2025-08-25 | $1.19 | $18.76 | 44,100 | — | — |
| 2025-08-22 | $1.16 | $18.29 | 31,000 | — | — |
| 2025-08-21 | $1.13 | $17.82 | 18,300 | — | — |
| 2025-08-20 | $1.14 | $17.98 | 21,700 | — | — |
| 2025-08-19 | $1.17 | $18.45 | 67,700 | — | — |
| 2025-08-18 | $1.12 | $17.66 | 53,900 | — | — |
| 2025-08-15 | $1.11 | $17.50 | 51,500 | — | — |
| 2025-08-14 | $1.07 | $16.87 | 59,700 | — | — |
| 2025-08-13 | $1.08 | $17.03 | 161,200 | — | — |
| 2025-08-12 | $1.14 | $17.98 | 289,500 | — | — |
| 2025-08-11 | $1.29 | $20.34 | 109,600 | — | — |
| 2025-08-08 | $1.33 | $20.97 | 16,200 | — | — |
| 2025-08-07 | $1.32 | $20.81 | 20,000 | — | — |
| 2025-08-06 | $1.30 | $20.50 | 63,900 | — | — |
| 2025-08-05 | $1.33 | $20.97 | 75,600 | — | — |
| 2025-08-04 | $1.36 | $21.44 | 38,100 | — | — |
| 2025-08-01 | $1.41 | $22.23 | 36,000 | — | — |
| 2025-07-31 | $1.41 | $22.23 | 9,200 | — | — |
| 2025-07-30 | $1.40 | $22.08 | 23,700 | — | — |
| 2025-07-29 | $1.41 | $22.23 | 16,400 | — | — |
| 2025-07-28 | $1.43 | $22.55 | 26,400 | — | — |
| 2025-07-25 | $1.44 | $22.71 | 7,400 | — | — |
| 2025-07-24 | $1.48 | $23.34 | 21,400 | — | — |
| 2025-07-23 | $1.46 | $23.02 | 8,900 | — | — |
| 2025-07-22 | $1.47 | $23.18 | 91,700 | — | — |
| 2025-07-21 | $1.43 | $22.55 | 18,200 | — | — |
| 2025-07-18 | $1.45 | $22.86 | 73,800 | — | — |
| 2025-07-17 | $1.41 | $22.23 | 8,900 | — | — |
| 2025-07-16 | $1.42 | $22.39 | 14,300 | — | — |
| 2025-07-15 | $1.44 | $22.71 | 9,500 | — | — |
| 2025-07-14 | $1.47 | $23.18 | 25,400 | — | — |
| 2025-07-11 | $1.48 | $23.34 | 18,700 | — | — |
| 2025-07-10 | $1.46 | $23.02 | 23,100 | — | — |
| 2025-07-09 | $1.43 | $22.55 | 24,200 | — | — |
| 2025-07-08 | $1.45 | $22.86 | 15,600 | — | — |
| 2025-07-07 | $1.44 | $22.71 | 86,600 | — | — |
| 2025-07-03 | $1.42 | $22.39 | 9,400 | — | — |
| 2025-07-02 | $1.37 | $21.60 | 47,500 | — | — |
| 2025-07-01 | $1.40 | $22.08 | 64,700 | — | — |
| 2025-06-30 | $1.37 | $21.60 | 43,400 | — | — |
| 2025-06-27 | $1.33 | $20.97 | 43,900 | — | — |
| 2025-06-26 | $1.32 | $20.81 | 89,200 | — | — |
| 2025-06-25 | $1.33 | $20.97 | 50,700 | — | — |
| 2025-06-24 | $1.33 | $20.97 | 36,800 | — | — |
| 2025-06-23 | $1.35 | $21.29 | 59,400 | — | — |
| 2025-06-20 | $1.36 | $21.44 | 22,200 | — | — |
| 2025-06-18 | $1.37 | $21.60 | 47,100 | — | — |
| 2025-06-17 | $1.34 | $21.13 | 36,300 | — | — |
| 2025-06-16 | $1.40 | $22.08 | 44,700 | — | — |
| 2025-06-13 | $1.40 | $22.08 | 32,800 | — | — |
| 2025-06-12 | $1.41 | $22.23 | 52,600 | — | — |
| 2025-06-11 | $1.46 | $23.02 | 21,400 | — | — |
| 2025-06-10 | $1.47 | $23.18 | 57,600 | — | — |
| 2025-06-09 | $1.48 | $23.34 | 43,900 | — | — |
| 2025-06-06 | $1.48 | $23.34 | 17,500 | — | — |
| 2025-06-05 | $1.49 | $23.49 | 13,900 | — | — |
| 2025-06-04 | $1.48 | $23.34 | 28,300 | — | — |
| 2025-06-03 | $1.48 | $23.34 | 19,400 | — | — |
| 2025-06-02 | $1.45 | $22.86 | 67,600 | — | — |
| 2025-05-30 | $1.49 | $23.49 | 12,000 | — | — |
| 2025-05-29 | $1.46 | $23.02 | 21,000 | — | — |
| 2025-05-28 | $1.46 | $23.02 | 21,800 | — | — |
| 2025-05-27 | $1.47 | $23.18 | 21,900 | — | — |
| 2025-05-23 | $1.49 | $23.49 | 19,100 | — | — |
| 2025-05-22 | $1.45 | $22.86 | 57,100 | — | — |
| 2025-05-21 | $1.41 | $22.23 | 25,200 | — | — |
| 2025-05-20 | $1.49 | $23.49 | 14,900 | — | — |
| 2025-05-19 | $1.47 | $23.18 | 39,300 | — | — |
| 2025-05-16 | $1.47 | $23.18 | 12,000 | — | — |
| 2025-05-15 | $1.47 | $23.18 | 27,100 | — | — |
| 2025-05-14 | $1.48 | $23.34 | 39,300 | — | — |
| 2025-05-13 | $1.47 | $23.18 | 24,200 | — | — |
| 2025-05-12 | $1.44 | $22.71 | 73,000 | — | — |
| 2025-05-09 | $1.39 | $21.92 | 115,600 | — | — |
| 2025-05-08 | $1.45 | $22.86 | 145,200 | — | — |
| 2025-05-07 | $1.55 | $24.44 | 137,900 | — | — |
| 2025-05-06 | $1.63 | $25.70 | 86,500 | — | — |
| 2025-05-05 | $1.68 | $26.49 | 12,900 | — | — |
| 2025-05-02 | $1.67 | $26.33 | 13,600 | — | — |
| 2025-05-01 | $1.67 | $26.33 | 20,300 | — | — |
| 2025-04-30 | $1.68 | $26.49 | 13,000 | — | — |
| 2025-04-29 | $1.67 | $26.33 | 18,000 | — | — |
| 2025-04-28 | $1.68 | $26.49 | 13,000 | — | — |
| 2025-04-25 | $1.68 | $26.49 | 9,800 | — | — |
| 2025-04-24 | $1.68 | $26.49 | 24,800 | — | — |
| 2025-04-23 | $1.68 | $26.49 | 18,800 | — | — |
| 2025-04-22 | $1.67 | $26.33 | 11,800 | — | — |
| 2025-04-21 | $1.66 | $26.17 | 9,800 | — | — |
| 2025-04-17 | $1.67 | $26.33 | 21,400 | — | — |
| 2025-04-16 | $1.66 | $26.17 | 68,200 | — | — |
| 2025-04-15 | $1.68 | $26.49 | 12,500 | — | — |
| 2025-04-14 | $1.68 | $26.49 | 61,200 | — | — |
| 2025-04-11 | $1.73 | $27.28 | 229,500 | — | — |
| 2025-04-10 | $1.69 | $26.65 | 24,500 | — | — |
| 2025-04-09 | $1.73 | $27.28 | 48,400 | — | — |
| 2025-04-08 | $1.69 | $26.65 | 51,200 | — | — |
| 2025-04-07 | $1.68 | $26.49 | 104,400 | — | — |
| 2025-04-04 | $1.67 | $26.33 | 120,400 | — | — |
| 2025-04-03 | $1.73 | $27.28 | 70,500 | — | — |
| 2025-04-02 | $1.76 | $27.75 | 63,600 | — | — |
| 2025-04-01 | $1.77 | $27.91 | 123,100 | — | — |
| 2025-03-31 | $1.78 | $28.07 | 27,500 | — | — |
| 2025-03-28 | $1.80 | $28.38 | 93,900 | — | — |
| 2025-03-27 | $1.84 | $29.01 | 56,100 | — | — |
| 2025-03-26 | $1.79 | $28.22 | 337,700 | — | — |
| 2025-03-25 | $1.94 | $30.59 | 821,200 | — | — |
| 2025-03-24 | $2.05 | $28.86 | 283,500 | — | — |
| 2025-03-21 | $2.03 | $28.57 | 325,600 | — | — |
| 2025-03-20 | $1.99 | $28.01 | 23,800 | — | — |
| 2025-03-19 | $1.98 | $27.87 | 47,200 | — | — |
| 2025-03-18 | $1.99 | $28.01 | 36,100 | — | — |
| 2025-03-17 | $1.93 | $27.17 | 57,200 | — | — |
| 2025-03-14 | $1.96 | $27.59 | 33,700 | — | — |
| 2025-03-13 | $1.94 | $27.31 | 34,100 | — | — |
| 2025-03-12 | $1.97 | $27.73 | 35,700 | — | — |
| 2025-03-11 | $1.88 | $26.46 | 50,400 | — | — |
| 2025-03-10 | $1.89 | $26.60 | 260,000 | — | — |
| 2025-03-07 | $2.01 | $28.29 | 31,500 | — | — |
| 2025-03-06 | $2.03 | $28.57 | 39,000 | — | — |
| 2025-03-05 | $2.02 | $28.43 | 52,100 | — | — |
| 2025-03-04 | $2.01 | $28.29 | 111,300 | — | — |
| 2025-03-03 | $2.05 | $28.86 | 23,800 | — | — |
| 2025-02-28 | $2.05 | $28.86 | 19,400 | — | — |
| 2025-02-27 | $2.02 | $28.43 | 14,400 | — | — |
| 2025-02-26 | $2.02 | $28.43 | 29,700 | — | — |
| 2025-02-25 | $2.04 | $28.71 | 20,100 | — | — |
| 2025-02-24 | $2.04 | $28.71 | 101,200 | — | — |
| 2025-02-21 | $2.10 | $29.56 | 22,500 | — | — |
| 2025-02-20 | $2.08 | $29.28 | 12,700 | — | — |
| 2025-02-19 | $2.12 | $29.84 | 20,600 | — | — |
| 2025-02-18 | $2.11 | $29.70 | 75,700 | — | — |
| 2025-02-14 | $2.04 | $28.71 | 84,300 | — | — |
| 2025-02-13 | $2.00 | $28.15 | 95,500 | — | — |
| 2025-02-12 | $2.01 | $28.29 | 127,700 | — | — |
| 2025-02-11 | $1.99 | $28.01 | 61,200 | — | — |
| 2025-02-10 | $2.01 | $28.29 | 194,300 | — | — |
| 2025-02-07 | $2.07 | $29.14 | 20,900 | — | — |
| 2025-02-06 | $2.08 | $29.28 | 10,200 | — | — |
| 2025-02-05 | $2.08 | $29.28 | 10,300 | — | — |
| 2025-02-04 | $2.06 | $29.00 | 38,300 | — | — |
| 2025-02-03 | $2.08 | $29.28 | 26,200 | — | — |
| 2025-01-31 | $2.08 | $29.28 | 17,000 | — | — |
| 2025-01-30 | $2.10 | $29.56 | 44,300 | — | — |
| 2025-01-29 | $2.13 | $29.98 | 22,300 | — | — |
| 2025-01-28 | $2.11 | $29.70 | 7,300 | — | — |
| 2025-01-27 | $2.09 | $29.42 | 26,100 | — | — |
| 2025-01-24 | $2.10 | $29.56 | 18,400 | — | — |
| 2025-01-23 | $2.12 | $29.84 | 31,500 | — | — |
| 2025-01-22 | $2.11 | $29.70 | 44,200 | — | — |
| 2025-01-21 | $2.10 | $29.56 | 32,400 | — | — |
| 2025-01-17 | $2.09 | $29.42 | 33,900 | — | — |
| 2025-01-16 | $2.08 | $29.28 | 33,200 | — | — |
| 2025-01-15 | $2.04 | $28.71 | 18,400 | — | — |
| 2025-01-14 | $2.04 | $28.71 | 31,300 | — | — |
| 2025-01-13 | $2.04 | $28.71 | 61,500 | — | — |
| 2025-01-10 | $2.02 | $28.43 | 50,800 | — | — |
| 2025-01-08 | $2.02 | $28.43 | 14,500 | — | — |
| 2025-01-07 | $2.03 | $28.57 | 16,700 | — | — |
| 2025-01-06 | $2.02 | $28.43 | 32,400 | — | — |
| 2025-01-03 | $2.00 | $28.15 | 25,400 | — | — |
| 2025-01-02 | $2.02 | $28.43 | 14,400 | — | — |