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
- 1998-01-20 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 | $0.91 | $0.92 | 105,800 | — | — |
| 2025-12-30 | $0.88 | $0.89 | 384,400 | — | — |
| 2025-12-29 | $1.06 | $1.07 | 112,400 | — | — |
| 2025-12-26 | $1.05 | $1.06 | 23,200 | — | — |
| 2025-12-24 | $1.05 | $1.06 | 24,100 | — | — |
| 2025-12-23 | $1.01 | $1.02 | 244,900 | — | — |
| 2025-12-22 | $0.97 | $0.98 | 254,000 | — | — |
| 2025-12-19 | $1.11 | $1.12 | 150,800 | — | — |
| 2025-12-18 | $1.16 | $1.17 | 224,700 | — | — |
| 2025-12-17 | $1.23 | $1.24 | 324,400 | — | — |
| 2025-12-16 | $1.13 | $1.14 | 477,100 | — | — |
| 2025-12-15 | $1.31 | $1.33 | 203,100 | — | — |
| 2025-12-12 | $1.32 | $1.34 | 85,500 | — | — |
| 2025-12-11 | $1.31 | $1.33 | 195,900 | — | — |
| 2025-12-10 | $1.32 | $1.34 | 143,000 | — | — |
| 2025-12-09 | $1.30 | $1.32 | 122,400 | — | — |
| 2025-12-08 | $1.26 | $1.27 | 208,000 | — | — |
| 2025-12-05 | $1.26 | $1.27 | 164,200 | — | — |
| 2025-12-04 | $1.20 | $1.21 | 57,200 | — | — |
| 2025-12-03 | $1.19 | $1.20 | 119,300 | — | — |
| 2025-12-02 | $1.15 | $1.16 | 208,900 | — | — |
| 2025-12-01 | $1.26 | $1.27 | 284,900 | — | — |
| 2025-11-28 | $1.34 | $1.36 | 406,600 | — | — |
| 2025-11-26 | $1.25 | $1.26 | 614,000 | — | — |
| 2025-11-25 | $1.03 | $1.04 | 518,300 | — | — |
| 2025-11-24 | $0.81 | $0.82 | 118,600 | — | — |
| 2025-11-21 | $0.80 | $0.81 | 71,600 | — | — |
| 2025-11-20 | $0.81 | $0.82 | 19,800 | — | — |
| 2025-11-19 | $0.85 | $0.86 | 50,700 | — | — |
| 2025-11-18 | $0.88 | $0.89 | 105,900 | — | — |
| 2025-11-17 | $0.90 | $0.91 | 72,300 | — | — |
| 2025-11-14 | $0.93 | $0.94 | 70,500 | — | — |
| 2025-11-13 | $1.01 | $1.02 | 147,600 | — | — |
| 2025-11-12 | $1.00 | $1.01 | 134,600 | — | — |
| 2025-11-11 | $1.00 | $1.01 | 31,300 | — | — |
| 2025-11-10 | $1.03 | $1.04 | 21,900 | — | — |
| 2025-11-07 | $0.98 | $0.99 | 198,100 | — | — |
| 2025-11-06 | $1.05 | $1.06 | 88,100 | — | — |
| 2025-11-05 | $1.05 | $1.06 | 120,100 | — | — |
| 2025-11-04 | $1.11 | $1.12 | 78,000 | — | — |
| 2025-11-03 | $1.09 | $1.10 | 148,000 | — | — |
| 2025-10-31 | $1.12 | $1.13 | 126,800 | — | — |
| 2025-10-30 | $1.08 | $1.09 | 202,200 | — | — |
| 2025-10-29 | $1.15 | $1.16 | 109,400 | — | — |
| 2025-10-28 | $1.24 | $1.25 | 72,600 | — | — |
| 2025-10-27 | $1.25 | $1.26 | 91,500 | — | — |
| 2025-10-24 | $1.19 | $1.20 | 44,800 | — | — |
| 2025-10-23 | $1.18 | $1.19 | 89,700 | — | — |
| 2025-10-22 | $1.09 | $1.10 | 91,600 | — | — |
| 2025-10-21 | $1.11 | $1.12 | 63,700 | — | — |
| 2025-10-20 | $1.15 | $1.16 | 124,900 | — | — |
| 2025-10-17 | $1.09 | $1.10 | 96,800 | — | — |
| 2025-10-16 | $1.06 | $1.07 | 95,700 | — | — |
| 2025-10-15 | $1.19 | $1.20 | 284,400 | — | — |
| 2025-10-14 | $1.11 | $1.12 | 74,500 | — | — |
| 2025-10-13 | $1.11 | $1.12 | 254,000 | — | — |
| 2025-10-10 | $0.99 | $1.00 | 196,600 | — | — |
| 2025-10-09 | $1.13 | $1.14 | 219,400 | — | — |
| 2025-10-08 | $1.14 | $1.15 | 244,500 | — | — |
| 2025-10-07 | $1.15 | $1.16 | 379,000 | — | — |
| 2025-10-06 | $1.24 | $1.25 | 123,600 | — | — |
| 2025-10-03 | $1.27 | $1.28 | 195,400 | — | — |
| 2025-10-02 | $1.29 | $1.30 | 197,200 | — | — |
| 2025-10-01 | $1.27 | $1.28 | 176,800 | — | — |
| 2025-09-30 | $1.20 | $1.21 | 453,800 | — | — |
| 2025-09-29 | $1.32 | $1.34 | 308,100 | — | — |
| 2025-09-26 | $1.36 | $1.38 | 112,900 | — | — |
| 2025-09-25 | $1.43 | $1.45 | 164,300 | — | — |
| 2025-09-24 | $1.51 | $1.53 | 156,700 | — | — |
| 2025-09-23 | $1.49 | $1.51 | 421,300 | — | — |
| 2025-09-22 | $1.63 | $1.65 | 347,300 | — | — |
| 2025-09-19 | $1.45 | $1.47 | 3,825,500 | — | — |
| 2025-09-18 | $1.60 | $1.62 | 145,100 | — | — |
| 2025-09-17 | $1.48 | $1.50 | 259,500 | — | — |
| 2025-09-16 | $1.53 | $1.55 | 429,200 | — | — |
| 2025-09-15 | $1.59 | $1.61 | 482,500 | — | — |
| 2025-09-12 | $1.57 | $1.59 | 9,025,600 | — | — |
| 2025-09-11 | $1.66 | $1.68 | 301,300 | — | — |
| 2025-09-10 | $1.53 | $1.55 | 261,900 | — | — |
| 2025-09-09 | $1.42 | $1.44 | 545,800 | — | — |
| 2025-09-08 | $1.39 | $1.41 | 1,153,400 | — | — |
| 2025-09-05 | $1.77 | $1.79 | 197,200 | — | — |
| 2025-09-04 | $1.88 | $1.90 | 540,400 | — | — |
| 2025-09-03 | $1.83 | $1.85 | 818,100 | — | — |
| 2025-09-02 | $2.03 | $2.05 | 1,718,500 | — | — |
| 2025-08-29 | $2.41 | $2.44 | 100,000 | — | — |
| 2025-08-28 | $2.54 | $2.57 | 368,700 | — | — |
| 2025-08-27 | $2.59 | $2.62 | 750,600 | — | — |
| 2025-08-26 | $2.80 | $2.83 | 859,600 | — | — |
| 2025-08-25 | $2.56 | $2.59 | 369,200 | — | — |
| 2025-08-22 | $2.72 | $2.75 | 948,700 | — | — |
| 2025-08-21 | $2.70 | $2.73 | 470,800 | — | — |
| 2025-08-20 | $2.96 | $2.99 | 1,192,500 | — | — |
| 2025-08-19 | $2.50 | $2.53 | 2,172,900 | — | — |
| 2025-08-18 | $2.53 | $2.56 | 2,049,800 | — | — |
| 2025-08-15 | $2.26 | $2.29 | 3,513,000 | — | — |
| 2025-08-14 | $2.26 | $2.29 | 3,334,200 | — | — |
| 2025-08-13 | $3.47 | $3.51 | 727,200 | — | — |
| 2025-08-12 | $3.28 | $3.32 | 1,434,900 | — | — |
| 2025-08-11 | $3.82 | $3.86 | 891,900 | — | — |
| 2025-08-08 | $3.95 | $4.00 | 392,800 | — | — |
| 2025-08-07 | $3.77 | $3.81 | 529,800 | — | — |
| 2025-08-06 | $3.85 | $3.89 | 619,100 | — | — |
| 2025-08-05 | $3.98 | $4.03 | 747,200 | — | — |
| 2025-08-04 | $3.78 | $3.82 | 712,400 | — | — |
| 2025-08-01 | $3.66 | $3.70 | 1,326,300 | — | — |
| 2025-07-31 | $3.93 | $3.98 | 1,254,200 | — | — |
| 2025-07-30 | $3.49 | $3.53 | 1,501,500 | — | — |
| 2025-07-29 | $3.95 | $4.00 | 4,251,900 | — | — |
| 2025-07-28 | $3.78 | $3.82 | 4,783,900 | — | — |
| 2025-07-25 | $2.68 | $2.71 | 1,503,000 | — | — |
| 2025-07-24 | $2.49 | $2.52 | 635,300 | — | — |
| 2025-07-23 | $2.63 | $2.66 | 1,128,800 | — | — |
| 2025-07-22 | $2.44 | $2.47 | 1,770,400 | — | — |
| 2025-07-21 | $2.41 | $2.44 | 1,772,800 | — | — |
| 2025-07-18 | $2.13 | $2.15 | 530,900 | — | — |
| 2025-07-17 | $2.06 | $2.08 | 529,300 | — | — |
| 2025-07-16 | $2.10 | $2.12 | 370,100 | — | — |
| 2025-07-15 | $2.02 | $2.04 | 399,100 | — | — |
| 2025-07-14 | $2.18 | $2.21 | 685,200 | — | — |
| 2025-07-11 | $1.93 | $1.95 | 786,100 | — | — |
| 2025-07-10 | $2.13 | $2.15 | 606,200 | — | — |
| 2025-07-09 | $2.16 | $2.18 | 1,813,300 | — | — |
| 2025-07-08 | $2.45 | $2.48 | 6,607,100 | — | — |
| 2025-07-07 | $1.51 | $1.53 | 750,900 | — | — |
| 2025-07-03 | $1.68 | $1.70 | 734,400 | — | — |
| 2025-07-02 | $1.58 | $1.60 | 777,200 | — | — |
| 2025-07-01 | $1.49 | $1.51 | 2,198,800 | — | — |
| 2025-06-30 | $1.16 | $1.17 | 7,504,800 | — | — |
| 2025-06-27 | $0.80 | $0.81 | 138,200 | — | — |
| 2025-06-26 | $0.96 | $0.97 | 25,400 | — | — |
| 2025-06-25 | $0.98 | $0.99 | 75,500 | — | — |
| 2025-06-24 | $0.96 | $0.97 | 215,200 | — | — |
| 2025-06-23 | $0.93 | $0.94 | 236,900 | — | — |
| 2025-06-20 | $1.02 | $1.03 | 711,900 | — | — |
| 2025-06-18 | $0.89 | $0.90 | 62,200 | — | — |
| 2025-06-17 | $0.85 | $0.86 | 41,100 | — | — |
| 2025-06-16 | $0.81 | $0.82 | 37,900 | — | — |
| 2025-06-13 | $0.80 | $0.81 | 78,900 | — | — |
| 2025-06-12 | $0.84 | $0.85 | 21,400 | — | — |
| 2025-06-11 | $0.85 | $0.86 | 64,400 | — | — |
| 2025-06-10 | $0.85 | $0.86 | 38,100 | — | — |
| 2025-06-09 | $0.88 | $0.89 | 56,900 | — | — |
| 2025-06-06 | $0.87 | $0.88 | 110,200 | — | — |
| 2025-06-05 | $0.89 | $0.90 | 320,700 | — | — |
| 2025-06-04 | $0.89 | $0.90 | 192,000 | — | — |
| 2025-06-03 | $0.85 | $0.86 | 182,900 | — | — |
| 2025-06-02 | $0.92 | $0.93 | 432,000 | — | — |
| 2025-05-30 | $0.95 | $0.96 | 3,707,900 | — | — |
| 2025-05-29 | $0.87 | $0.88 | 7,700 | — | — |
| 2025-05-28 | $0.92 | $0.93 | 23,800 | — | — |
| 2025-05-27 | $0.92 | $0.93 | 61,300 | — | — |
| 2025-05-23 | $0.95 | $0.96 | 39,900 | — | — |
| 2025-05-22 | $0.91 | $0.92 | 20,300 | — | — |
| 2025-05-21 | $0.88 | $0.89 | 4,400 | — | — |
| 2025-05-20 | $0.91 | $0.92 | 4,000 | — | — |
| 2025-05-19 | $0.94 | $0.95 | 29,100 | — | — |
| 2025-05-16 | $0.92 | $0.93 | 23,100 | — | — |
| 2025-05-15 | $0.91 | $0.92 | 25,600 | — | — |
| 2025-05-14 | $0.91 | $0.92 | 35,000 | — | — |
| 2025-05-13 | $0.93 | $0.94 | 55,100 | — | — |
| 2025-05-12 | $0.98 | $0.99 | 55,500 | — | — |
| 2025-05-09 | $0.86 | $0.87 | 24,700 | — | — |
| 2025-05-08 | $0.84 | $0.85 | 19,400 | — | — |
| 2025-05-07 | $0.82 | $0.83 | 69,600 | — | — |
| 2025-05-06 | $0.78 | $0.79 | 142,000 | — | — |
| 2025-05-05 | $0.89 | $0.90 | 76,600 | — | — |
| 2025-05-02 | $0.90 | $0.91 | 95,000 | — | — |
| 2025-05-01 | $0.98 | $0.99 | 28,800 | — | — |
| 2025-04-30 | $0.93 | $0.94 | 23,900 | — | — |
| 2025-04-29 | $0.95 | $0.96 | 24,700 | — | — |
| 2025-04-28 | $0.98 | $0.99 | 11,100 | — | — |
| 2025-04-25 | $0.99 | $1.00 | 16,800 | — | — |
| 2025-04-24 | $0.98 | $0.99 | 47,800 | — | — |
| 2025-04-23 | $0.94 | $0.95 | 28,600 | — | — |
| 2025-04-22 | $0.92 | $0.93 | 20,800 | — | — |
| 2025-04-21 | $0.93 | $0.94 | 47,900 | — | — |
| 2025-04-17 | $0.92 | $0.93 | 19,700 | — | — |
| 2025-04-16 | $0.90 | $0.91 | 93,900 | — | — |
| 2025-04-15 | $0.87 | $0.88 | 55,400 | — | — |
| 2025-04-14 | $0.86 | $0.87 | 144,500 | — | — |
| 2025-04-11 | $0.78 | $0.79 | 26,500 | — | — |
| 2025-04-10 | $0.72 | $0.73 | 72,100 | — | — |
| 2025-04-09 | $0.76 | $0.77 | 59,400 | — | — |
| 2025-04-08 | $0.73 | $0.74 | 50,900 | — | — |
| 2025-04-07 | $0.73 | $0.74 | 148,500 | — | — |
| 2025-04-04 | $0.70 | $0.71 | 135,400 | — | — |
| 2025-04-03 | $0.76 | $0.77 | 91,500 | — | — |
| 2025-04-02 | $0.75 | $0.76 | 53,400 | — | — |
| 2025-04-01 | $0.69 | $0.70 | 8,300 | — | — |
| 2025-03-31 | $0.65 | $0.66 | 20,200 | — | — |
| 2025-03-28 | $0.63 | $0.64 | 93,200 | — | — |
| 2025-03-27 | $0.67 | $0.68 | 30,700 | — | — |
| 2025-03-26 | $0.61 | $0.62 | 53,400 | — | — |
| 2025-03-25 | $0.67 | $0.68 | 32,700 | — | — |
| 2025-03-24 | $0.67 | $0.68 | 26,900 | — | — |
| 2025-03-21 | $0.63 | $0.64 | 60,900 | — | — |
| 2025-03-20 | $0.61 | $0.62 | 127,500 | — | — |
| 2025-03-19 | $0.61 | $0.62 | 157,300 | — | — |
| 2025-03-18 | $0.65 | $0.66 | 719,700 | — | — |
| 2025-03-17 | $0.50 | $0.51 | 76,600 | — | — |
| 2025-03-14 | $0.51 | $0.52 | 63,100 | — | — |
| 2025-03-13 | $0.52 | $0.53 | 254,900 | — | — |
| 2025-03-12 | $0.61 | $0.62 | 51,500 | — | — |
| 2025-03-11 | $0.58 | $0.59 | 71,200 | — | — |
| 2025-03-10 | $0.60 | $0.61 | 209,300 | — | — |
| 2025-03-07 | $0.65 | $0.66 | 71,200 | — | — |
| 2025-03-06 | $0.65 | $0.66 | 126,400 | — | — |
| 2025-03-05 | $0.69 | $0.70 | 80,200 | — | — |
| 2025-03-04 | $0.68 | $0.69 | 99,700 | — | — |
| 2025-03-03 | $0.75 | $0.76 | 95,700 | — | — |
| 2025-02-28 | $0.83 | $0.84 | 31,400 | — | — |
| 2025-02-27 | $0.80 | $0.81 | 135,400 | — | — |
| 2025-02-26 | $0.84 | $0.85 | 100,200 | — | — |
| 2025-02-25 | $0.91 | $0.92 | 34,600 | — | — |
| 2025-02-24 | $0.96 | $0.97 | 38,300 | — | — |
| 2025-02-21 | $0.90 | $0.91 | 248,000 | — | — |
| 2025-02-20 | $0.98 | $0.99 | 88,000 | — | — |
| 2025-02-19 | $0.99 | $1.00 | 58,300 | — | — |
| 2025-02-18 | $1.02 | $1.03 | 69,600 | — | — |
| 2025-02-14 | $1.04 | $1.05 | 30,700 | — | — |
| 2025-02-13 | $0.96 | $0.97 | 132,900 | — | — |
| 2025-02-12 | $1.08 | $1.09 | 337,000 | — | — |
| 2025-02-11 | $1.05 | $1.06 | 389,400 | — | — |
| 2025-02-10 | $0.95 | $0.96 | 293,100 | — | — |
| 2025-02-07 | $0.85 | $0.86 | 206,700 | — | — |
| 2025-02-06 | $0.96 | $0.97 | 27,000 | — | — |
| 2025-02-05 | $1.02 | $1.03 | 27,100 | — | — |
| 2025-02-04 | $0.96 | $0.97 | 50,400 | — | — |
| 2025-02-03 | $1.00 | $1.01 | 57,500 | — | — |
| 2025-01-31 | $1.02 | $1.03 | 25,300 | — | — |
| 2025-01-30 | $1.07 | $1.08 | 28,100 | — | — |
| 2025-01-29 | $1.08 | $1.09 | 13,100 | — | — |
| 2025-01-28 | $1.13 | $1.14 | 18,200 | — | — |
| 2025-01-27 | $1.12 | $1.13 | 118,400 | — | — |
| 2025-01-24 | $1.21 | $1.22 | 49,000 | — | — |
| 2025-01-23 | $1.21 | $1.22 | 85,600 | — | — |
| 2025-01-22 | $1.35 | $1.37 | 27,000 | — | — |
| 2025-01-21 | $1.35 | $1.37 | 153,600 | — | — |
| 2025-01-17 | $1.42 | $1.44 | 135,000 | — | — |
| 2025-01-16 | $1.40 | $1.42 | 132,500 | — | — |
| 2025-01-15 | $1.34 | $1.36 | 548,100 | — | — |
| 2025-01-14 | $1.15 | $1.16 | 27,700 | — | — |
| 2025-01-13 | $1.21 | $1.22 | 52,000 | — | — |
| 2025-01-10 | $1.27 | $1.28 | 258,400 | — | — |
| 2025-01-08 | $1.25 | $1.26 | 316,800 | — | — |
| 2025-01-07 | $1.38 | $1.40 | 365,100 | — | — |
| 2025-01-06 | $1.30 | $1.32 | 450,600 | — | — |
| 2025-01-03 | $1.32 | $1.34 | 380,500 | — | — |
| 2025-01-02 | $1.40 | $1.42 | 62,800 | — | — |