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
- 2006-12-08 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 | $1.31 | $1.31 | 66,000 | — | — |
| 2025-12-30 | $1.29 | $1.29 | 65,100 | — | — |
| 2025-12-29 | $1.28 | $1.28 | 69,100 | — | — |
| 2025-12-26 | $1.27 | $1.27 | 182,200 | — | — |
| 2025-12-24 | $1.28 | $1.28 | 67,700 | — | — |
| 2025-12-23 | $1.32 | $1.32 | 152,300 | — | — |
| 2025-12-22 | $1.39 | $1.39 | 78,000 | — | — |
| 2025-12-19 | $1.43 | $1.43 | 103,100 | — | — |
| 2025-12-18 | $1.45 | $1.45 | 51,700 | — | — |
| 2025-12-17 | $1.47 | $1.47 | 63,400 | — | — |
| 2025-12-16 | $1.48 | $1.48 | 48,100 | — | — |
| 2025-12-15 | $1.52 | $1.52 | 31,400 | — | — |
| 2025-12-12 | $1.54 | $1.54 | 68,700 | — | — |
| 2025-12-11 | $1.51 | $1.51 | 43,100 | — | — |
| 2025-12-10 | $1.51 | $1.51 | 111,700 | — | — |
| 2025-12-09 | $1.54 | $1.54 | 72,700 | — | — |
| 2025-12-08 | $1.51 | $1.51 | 67,800 | — | — |
| 2025-12-05 | $1.56 | $1.56 | 99,300 | — | — |
| 2025-12-04 | $1.55 | $1.55 | 103,700 | — | — |
| 2025-12-03 | $1.51 | $1.51 | 76,800 | — | — |
| 2025-12-02 | $1.47 | $1.47 | 65,800 | — | — |
| 2025-12-01 | $1.41 | $1.41 | 53,800 | — | — |
| 2025-11-28 | $1.45 | $1.45 | 52,400 | — | — |
| 2025-11-26 | $1.45 | $1.45 | 119,000 | — | — |
| 2025-11-25 | $1.52 | $1.52 | 107,200 | — | — |
| 2025-11-24 | $1.42 | $1.42 | 442,600 | — | — |
| 2025-11-21 | $1.43 | $1.43 | 57,200 | — | — |
| 2025-11-20 | $1.42 | $1.42 | 39,200 | — | — |
| 2025-11-19 | $1.43 | $1.43 | 76,000 | — | — |
| 2025-11-18 | $1.44 | $1.44 | 189,400 | — | — |
| 2025-11-17 | $1.41 | $1.41 | 149,100 | — | — |
| 2025-11-14 | $1.55 | $1.55 | 85,300 | — | — |
| 2025-11-13 | $1.54 | $1.54 | 50,900 | — | — |
| 2025-11-12 | $1.57 | $1.57 | 391,900 | — | — |
| 2025-11-11 | $1.61 | $1.61 | 291,300 | — | — |
| 2025-11-10 | $1.41 | $1.41 | 209,400 | — | — |
| 2025-11-07 | $1.42 | $1.42 | 178,200 | — | — |
| 2025-11-06 | $1.40 | $1.40 | 422,200 | — | — |
| 2025-11-05 | $1.51 | $1.51 | 381,800 | — | — |
| 2025-11-04 | $1.42 | $1.42 | 561,300 | — | — |
| 2025-11-03 | $1.50 | $1.50 | 2,432,000 | — | — |
| 2025-10-31 | $1.66 | $1.66 | 47,596,000 | — | — |
| 2025-10-30 | $1.19 | $1.19 | 5,903,200 | — | — |
| 2025-10-29 | $1.18 | $1.18 | 25,100 | — | — |
| 2025-10-28 | $1.21 | $1.21 | 14,100 | — | — |
| 2025-10-27 | $1.21 | $1.21 | 22,900 | — | — |
| 2025-10-24 | $1.23 | $1.23 | 66,400 | — | — |
| 2025-10-23 | $1.22 | $1.22 | 24,900 | — | — |
| 2025-10-22 | $1.22 | $1.22 | 30,500 | — | — |
| 2025-10-21 | $1.22 | $1.22 | 46,200 | — | — |
| 2025-10-20 | $1.21 | $1.21 | 23,400 | — | — |
| 2025-10-17 | $1.23 | $1.23 | 35,200 | — | — |
| 2025-10-16 | $1.25 | $1.25 | 12,200 | — | — |
| 2025-10-15 | $1.24 | $1.24 | 41,800 | — | — |
| 2025-10-14 | $1.25 | $1.25 | 16,400 | — | — |
| 2025-10-13 | $1.24 | $1.24 | 10,800 | — | — |
| 2025-10-10 | $1.26 | $1.26 | 38,900 | — | — |
| 2025-10-09 | $1.23 | $1.23 | 27,800 | — | — |
| 2025-10-08 | $1.22 | $1.22 | 57,200 | — | — |
| 2025-10-07 | $1.25 | $1.25 | 31,000 | — | — |
| 2025-10-06 | $1.29 | $1.29 | 24,700 | — | — |
| 2025-10-03 | $1.28 | $1.28 | 29,900 | — | — |
| 2025-10-02 | $1.24 | $1.24 | 14,200 | — | — |
| 2025-10-01 | $1.25 | $1.25 | 16,000 | — | — |
| 2025-09-30 | $1.27 | $1.27 | 9,100 | — | — |
| 2025-09-29 | $1.25 | $1.25 | 30,700 | — | — |
| 2025-09-26 | $1.27 | $1.27 | 7,300 | — | — |
| 2025-09-25 | $1.24 | $1.24 | 25,600 | — | — |
| 2025-09-24 | $1.25 | $1.25 | 22,900 | — | — |
| 2025-09-23 | $1.27 | $1.27 | 14,200 | — | — |
| 2025-09-22 | $1.28 | $1.28 | 32,500 | — | — |
| 2025-09-19 | $1.27 | $1.27 | 31,900 | — | — |
| 2025-09-18 | $1.24 | $1.24 | 18,200 | — | — |
| 2025-09-17 | $1.22 | $1.22 | 17,200 | — | — |
| 2025-09-16 | $1.25 | $1.25 | 18,300 | — | — |
| 2025-09-15 | $1.24 | $1.24 | 19,000 | — | — |
| 2025-09-12 | $1.23 | $1.23 | 20,700 | — | — |
| 2025-09-11 | $1.25 | $1.25 | 20,400 | — | — |
| 2025-09-10 | $1.27 | $1.27 | 11,300 | — | — |
| 2025-09-09 | $1.28 | $1.28 | 14,200 | — | — |
| 2025-09-08 | $1.26 | $1.26 | 44,000 | — | — |
| 2025-09-05 | $1.29 | $1.29 | 65,400 | — | — |
| 2025-09-04 | $1.34 | $1.34 | 19,000 | — | — |
| 2025-09-03 | $1.32 | $1.32 | 43,100 | — | — |
| 2025-09-02 | $1.31 | $1.31 | 20,700 | — | — |
| 2025-08-29 | $1.31 | $1.31 | 72,000 | — | — |
| 2025-08-28 | $1.34 | $1.34 | 65,300 | — | — |
| 2025-08-27 | $1.34 | $1.34 | 303,000 | — | — |
| 2025-08-26 | $1.36 | $1.36 | 485,900 | — | — |
| 2025-08-25 | $1.32 | $1.32 | 2,900 | — | — |
| 2025-08-22 | $1.31 | $1.31 | 4,500 | — | — |
| 2025-08-21 | $1.29 | $1.29 | 42,700 | — | — |
| 2025-08-20 | $1.31 | $1.31 | 7,700 | — | — |
| 2025-08-19 | $1.30 | $1.30 | 16,400 | — | — |
| 2025-08-18 | $1.31 | $1.31 | 13,900 | — | — |
| 2025-08-15 | $1.31 | $1.31 | 24,900 | — | — |
| 2025-08-14 | $1.30 | $1.30 | 7,200 | — | — |
| 2025-08-13 | $1.27 | $1.27 | 81,000 | — | — |
| 2025-08-12 | $1.30 | $1.30 | 47,200 | — | — |
| 2025-08-11 | $1.34 | $1.34 | 14,900 | — | — |
| 2025-08-08 | $1.35 | $1.35 | 9,800 | — | — |
| 2025-08-07 | $1.37 | $1.37 | 15,800 | — | — |
| 2025-08-06 | $1.36 | $1.36 | 12,000 | — | — |
| 2025-08-05 | $1.36 | $1.36 | 24,200 | — | — |
| 2025-08-04 | $1.35 | $1.35 | 30,700 | — | — |
| 2025-08-01 | $1.43 | $1.43 | 68,500 | — | — |
| 2025-07-31 | $1.33 | $1.33 | 26,200 | — | — |
| 2025-07-30 | $1.35 | $1.35 | 35,600 | — | — |
| 2025-07-29 | $1.33 | $1.33 | 126,200 | — | — |
| 2025-07-28 | $1.45 | $1.45 | 104,500 | — | — |
| 2025-07-25 | $1.46 | $1.46 | 199,500 | — | — |
| 2025-07-24 | $1.24 | $1.24 | 103,200 | — | — |
| 2025-07-23 | $1.26 | $1.26 | 9,700 | — | — |
| 2025-07-22 | $1.24 | $1.24 | 38,100 | — | — |
| 2025-07-21 | $1.26 | $1.26 | 20,600 | — | — |
| 2025-07-18 | $1.23 | $1.23 | 10,400 | — | — |
| 2025-07-17 | $1.23 | $1.23 | 35,900 | — | — |
| 2025-07-16 | $1.22 | $1.22 | 21,900 | — | — |
| 2025-07-15 | $1.23 | $1.23 | 61,000 | — | — |
| 2025-07-14 | $1.28 | $1.28 | 15,300 | — | — |
| 2025-07-11 | $1.27 | $1.27 | 14,100 | — | — |
| 2025-07-10 | $1.27 | $1.27 | 20,000 | — | — |
| 2025-07-09 | $1.27 | $1.27 | 21,800 | — | — |
| 2025-07-08 | $1.25 | $1.25 | 34,200 | — | — |
| 2025-07-07 | $1.25 | $1.25 | 20,400 | — | — |
| 2025-07-03 | $1.25 | $1.25 | 68,300 | — | — |
| 2025-07-02 | $1.27 | $1.27 | 10,500 | — | — |
| 2025-07-01 | $1.27 | $1.27 | 11,800 | — | — |
| 2025-06-30 | $1.31 | $1.31 | 9,500 | — | — |
| 2025-06-27 | $1.33 | $1.33 | 16,000 | — | — |
| 2025-06-26 | $1.30 | $1.30 | 19,600 | — | — |
| 2025-06-25 | $1.34 | $1.34 | 39,000 | — | — |
| 2025-06-24 | $1.36 | $1.36 | 5,200 | — | — |
| 2025-06-23 | $1.31 | $1.31 | 17,200 | — | — |
| 2025-06-20 | $1.29 | $1.29 | 11,800 | — | — |
| 2025-06-18 | $1.27 | $1.27 | 3,600 | — | — |
| 2025-06-17 | $1.26 | $1.26 | 9,100 | — | — |
| 2025-06-16 | $1.33 | $1.33 | 8,300 | — | — |
| 2025-06-13 | $1.33 | $1.33 | 3,000 | — | — |
| 2025-06-12 | $1.38 | $1.38 | 9,300 | — | — |
| 2025-06-11 | $1.36 | $1.36 | 24,800 | — | — |
| 2025-06-10 | $1.41 | $1.41 | 4,500 | — | — |
| 2025-06-09 | $1.42 | $1.42 | 6,300 | — | — |
| 2025-06-06 | $1.41 | $1.41 | 6,100 | — | — |
| 2025-06-05 | $1.39 | $1.39 | 12,600 | — | — |
| 2025-06-04 | $1.43 | $1.43 | 33,900 | — | — |
| 2025-06-03 | $1.41 | $1.41 | 19,300 | — | — |
| 2025-06-02 | $1.41 | $1.41 | 7,700 | — | — |
| 2025-05-30 | $1.39 | $1.39 | 2,800 | — | — |
| 2025-05-29 | $1.42 | $1.42 | 5,800 | — | — |
| 2025-05-28 | $1.42 | $1.42 | 5,900 | — | — |
| 2025-05-27 | $1.43 | $1.43 | 14,900 | — | — |
| 2025-05-23 | $1.41 | $1.41 | 6,200 | — | — |
| 2025-05-22 | $1.38 | $1.38 | 7,500 | — | — |
| 2025-05-21 | $1.39 | $1.39 | 16,300 | — | — |
| 2025-05-20 | $1.37 | $1.37 | 3,700 | — | — |
| 2025-05-19 | $1.40 | $1.40 | 10,000 | — | — |
| 2025-05-16 | $1.32 | $1.32 | 30,500 | — | — |
| 2025-05-15 | $1.39 | $1.39 | 16,000 | — | — |
| 2025-05-14 | $1.37 | $1.37 | 52,700 | — | — |
| 2025-05-13 | $1.46 | $1.46 | 4,100 | — | — |
| 2025-05-12 | $1.44 | $1.44 | 6,500 | — | — |
| 2025-05-09 | $1.47 | $1.47 | 28,400 | — | — |
| 2025-05-08 | $1.49 | $1.49 | 2,400 | — | — |
| 2025-05-07 | $1.49 | $1.49 | 2,800 | — | — |
| 2025-05-06 | $1.48 | $1.48 | 4,200 | — | — |
| 2025-05-05 | $1.50 | $1.50 | 2,200 | — | — |
| 2025-05-02 | $1.51 | $1.51 | 1,400 | — | — |
| 2025-05-01 | $1.47 | $1.47 | 2,400 | — | — |
| 2025-04-30 | $1.52 | $1.52 | 20,000 | — | — |
| 2025-04-29 | $1.59 | $1.59 | 4,800 | — | — |
| 2025-04-28 | $1.56 | $1.56 | 4,200 | — | — |
| 2025-04-25 | $1.56 | $1.56 | 4,700 | — | — |
| 2025-04-24 | $1.54 | $1.54 | 47,800 | — | — |
| 2025-04-23 | $1.49 | $1.49 | 7,100 | — | — |
| 2025-04-22 | $1.50 | $1.50 | 3,200 | — | — |
| 2025-04-21 | $1.47 | $1.47 | 6,700 | — | — |
| 2025-04-17 | $1.45 | $1.45 | 6,500 | — | — |
| 2025-04-16 | $1.45 | $1.45 | 5,600 | — | — |
| 2025-04-15 | $1.40 | $1.40 | 4,500 | — | — |
| 2025-04-14 | $1.40 | $1.40 | 19,000 | — | — |
| 2025-04-11 | $1.38 | $1.38 | 16,200 | — | — |
| 2025-04-10 | $1.27 | $1.27 | 3,600 | — | — |
| 2025-04-09 | $1.31 | $1.31 | 6,800 | — | — |
| 2025-04-08 | $1.24 | $1.24 | 20,200 | — | — |
| 2025-04-07 | $1.20 | $1.20 | 17,200 | — | — |
| 2025-04-04 | $1.24 | $1.24 | 54,400 | — | — |
| 2025-04-03 | $1.34 | $1.34 | 31,700 | — | — |
| 2025-04-02 | $1.41 | $1.41 | 17,800 | — | — |
| 2025-04-01 | $1.45 | $1.45 | 9,900 | — | — |
| 2025-03-31 | $1.46 | $1.46 | 24,500 | — | — |
| 2025-03-28 | $1.45 | $1.45 | 14,700 | — | — |
| 2025-03-27 | $1.50 | $1.50 | 15,100 | — | — |
| 2025-03-26 | $1.47 | $1.47 | 12,100 | — | — |
| 2025-03-25 | $1.47 | $1.47 | 14,800 | — | — |
| 2025-03-24 | $1.49 | $1.49 | 11,200 | — | — |
| 2025-03-21 | $1.53 | $1.53 | 21,200 | — | — |
| 2025-03-20 | $1.51 | $1.51 | 10,000 | — | — |
| 2025-03-19 | $1.55 | $1.55 | 2,500 | — | — |
| 2025-03-18 | $1.50 | $1.50 | 11,100 | — | — |
| 2025-03-17 | $1.54 | $1.54 | 4,200 | — | — |
| 2025-03-14 | $1.55 | $1.55 | 13,800 | — | — |
| 2025-03-13 | $1.47 | $1.47 | 5,800 | — | — |
| 2025-03-12 | $1.48 | $1.48 | 7,200 | — | — |
| 2025-03-11 | $1.46 | $1.46 | 30,800 | — | — |
| 2025-03-10 | $1.46 | $1.46 | 32,200 | — | — |
| 2025-03-07 | $1.59 | $1.59 | 2,300 | — | — |
| 2025-03-06 | $1.57 | $1.57 | 9,500 | — | — |
| 2025-03-05 | $1.59 | $1.59 | 6,300 | — | — |
| 2025-03-04 | $1.57 | $1.57 | 6,800 | — | — |
| 2025-03-03 | $1.60 | $1.60 | 13,400 | — | — |
| 2025-02-28 | $1.64 | $1.64 | 17,200 | — | — |
| 2025-02-27 | $1.68 | $1.68 | 3,500 | — | — |
| 2025-02-26 | $1.66 | $1.66 | 16,500 | — | — |
| 2025-02-25 | $1.74 | $1.74 | 15,000 | — | — |
| 2025-02-24 | $1.76 | $1.76 | 13,700 | — | — |
| 2025-02-21 | $1.83 | $1.83 | 24,300 | — | — |
| 2025-02-20 | $1.78 | $1.78 | 46,300 | — | — |
| 2025-02-19 | $1.97 | $1.97 | 22,600 | — | — |
| 2025-02-18 | $1.92 | $1.92 | 19,600 | — | — |
| 2025-02-14 | $1.97 | $1.97 | 65,600 | — | — |
| 2025-02-13 | $1.87 | $1.87 | 10,200 | — | — |
| 2025-02-12 | $1.84 | $1.84 | 16,100 | — | — |
| 2025-02-11 | $1.84 | $1.84 | 20,100 | — | — |
| 2025-02-10 | $1.87 | $1.87 | 13,300 | — | — |
| 2025-02-07 | $1.87 | $1.87 | 24,400 | — | — |
| 2025-02-06 | $1.92 | $1.92 | 21,100 | — | — |
| 2025-02-05 | $1.91 | $1.91 | 15,100 | — | — |
| 2025-02-04 | $1.93 | $1.93 | 11,300 | — | — |
| 2025-02-03 | $1.94 | $1.94 | 12,100 | — | — |
| 2025-01-31 | $1.98 | $1.98 | 21,200 | — | — |
| 2025-01-30 | $2.05 | $2.05 | 37,800 | — | — |
| 2025-01-29 | $2.02 | $2.02 | 18,200 | — | — |
| 2025-01-28 | $1.98 | $1.98 | 13,200 | — | — |
| 2025-01-27 | $1.93 | $1.93 | 6,500 | — | — |
| 2025-01-24 | $1.89 | $1.89 | 6,800 | — | — |
| 2025-01-23 | $1.93 | $1.93 | 16,200 | — | — |
| 2025-01-22 | $1.81 | $1.81 | 26,000 | — | — |
| 2025-01-21 | $1.84 | $1.84 | 21,500 | — | — |
| 2025-01-17 | $1.83 | $1.83 | 24,900 | — | — |
| 2025-01-16 | $1.87 | $1.87 | 24,500 | — | — |
| 2025-01-15 | $1.87 | $1.87 | 25,000 | — | — |
| 2025-01-14 | $1.91 | $1.91 | 42,000 | — | — |
| 2025-01-13 | $1.99 | $1.99 | 28,300 | — | — |
| 2025-01-10 | $1.96 | $1.96 | 29,900 | — | — |
| 2025-01-08 | $1.99 | $1.99 | 31,900 | — | — |
| 2025-01-07 | $2.10 | $2.10 | 92,800 | — | — |
| 2025-01-06 | $2.16 | $2.16 | 20,500 | — | — |
| 2025-01-03 | $2.13 | $2.13 | 12,800 | — | — |
| 2025-01-02 | $2.13 | $2.13 | 13,100 | — | — |