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
- 2002-07-16 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 | $1.49 | $1.49 | 174,000 | — | — |
| 2025-12-30 | $1.47 | $1.47 | 209,400 | — | — |
| 2025-12-29 | $1.52 | $1.52 | 433,700 | — | — |
| 2025-12-26 | $1.44 | $1.44 | 140,500 | — | — |
| 2025-12-24 | $1.39 | $1.39 | 87,200 | — | — |
| 2025-12-23 | $1.35 | $1.35 | 173,700 | — | — |
| 2025-12-22 | $1.42 | $1.42 | 468,800 | — | — |
| 2025-12-19 | $1.28 | $1.28 | 234,000 | — | — |
| 2025-12-18 | $1.26 | $1.26 | 394,700 | — | — |
| 2025-12-17 | $1.28 | $1.28 | 149,300 | — | — |
| 2025-12-16 | $1.27 | $1.27 | 329,900 | — | — |
| 2025-12-15 | $1.39 | $1.39 | 510,300 | — | — |
| 2025-12-12 | $1.47 | $1.47 | 253,000 | — | — |
| 2025-12-11 | $1.42 | $1.42 | 203,700 | — | — |
| 2025-12-10 | $1.45 | $1.45 | 248,800 | — | — |
| 2025-12-09 | $1.49 | $1.49 | 313,100 | — | — |
| 2025-12-08 | $1.42 | $1.42 | 498,500 | — | — |
| 2025-12-05 | $1.32 | $1.32 | 353,300 | — | — |
| 2025-12-04 | $1.42 | $1.42 | 506,400 | — | — |
| 2025-12-03 | $1.27 | $1.27 | 186,200 | — | — |
| 2025-12-02 | $1.19 | $1.19 | 166,100 | — | — |
| 2025-12-01 | $1.18 | $1.18 | 205,900 | — | — |
| 2025-11-28 | $1.24 | $1.24 | 242,400 | — | — |
| 2025-11-26 | $1.22 | $1.22 | 703,800 | — | — |
| 2025-11-25 | $1.10 | $1.10 | 252,800 | — | — |
| 2025-11-24 | $1.13 | $1.13 | 351,400 | — | — |
| 2025-11-21 | $1.06 | $1.06 | 268,800 | — | — |
| 2025-11-20 | $0.99 | $0.99 | 585,400 | — | — |
| 2025-11-19 | $1.09 | $1.09 | 580,100 | — | — |
| 2025-11-18 | $1.01 | $1.01 | 436,300 | — | — |
| 2025-11-17 | $0.95 | $0.95 | 200,600 | — | — |
| 2025-11-14 | $0.92 | $0.92 | 222,000 | — | — |
| 2025-11-13 | $0.89 | $0.89 | 144,800 | — | — |
| 2025-11-12 | $0.94 | $0.94 | 39,800 | — | — |
| 2025-11-11 | $0.93 | $0.93 | 135,700 | — | — |
| 2025-11-10 | $0.97 | $0.97 | 455,400 | — | — |
| 2025-11-07 | $0.86 | $0.86 | 59,200 | — | — |
| 2025-11-06 | $0.88 | $0.88 | 104,600 | — | — |
| 2025-11-05 | $0.92 | $0.92 | 82,600 | — | — |
| 2025-11-04 | $0.90 | $0.90 | 250,400 | — | — |
| 2025-11-03 | $0.96 | $0.96 | 173,900 | — | — |
| 2025-10-31 | $0.99 | $0.99 | 93,600 | — | — |
| 2025-10-30 | $0.99 | $0.99 | 104,100 | — | — |
| 2025-10-29 | $0.97 | $0.97 | 117,300 | — | — |
| 2025-10-28 | $1.01 | $1.01 | 104,000 | — | — |
| 2025-10-27 | $1.03 | $1.03 | 133,000 | — | — |
| 2025-10-24 | $1.03 | $1.03 | 204,100 | — | — |
| 2025-10-23 | $0.99 | $0.99 | 170,200 | — | — |
| 2025-10-22 | $0.99 | $0.99 | 182,300 | — | — |
| 2025-10-21 | $1.04 | $1.04 | 100,100 | — | — |
| 2025-10-20 | $1.03 | $1.03 | 171,900 | — | — |
| 2025-10-17 | $1.02 | $1.02 | 191,900 | — | — |
| 2025-10-16 | $1.03 | $1.03 | 210,400 | — | — |
| 2025-10-15 | $1.05 | $1.05 | 183,000 | — | — |
| 2025-10-14 | $1.06 | $1.06 | 346,100 | — | — |
| 2025-10-13 | $1.02 | $1.02 | 371,200 | — | — |
| 2025-10-10 | $1.01 | $1.01 | 257,800 | — | — |
| 2025-10-09 | $1.05 | $1.05 | 214,700 | — | — |
| 2025-10-08 | $1.08 | $1.08 | 363,200 | — | — |
| 2025-10-07 | $1.06 | $1.06 | 391,100 | — | — |
| 2025-10-06 | $1.08 | $1.08 | 1,050,800 | — | — |
| 2025-10-03 | $0.95 | $0.95 | 490,900 | — | — |
| 2025-10-02 | $0.91 | $0.91 | 128,400 | — | — |
| 2025-10-01 | $0.91 | $0.91 | 148,700 | — | — |
| 2025-09-30 | $0.89 | $0.89 | 231,800 | — | — |
| 2025-09-29 | $0.93 | $0.93 | 302,900 | — | — |
| 2025-09-26 | $0.95 | $0.95 | 411,600 | — | — |
| 2025-09-25 | $0.88 | $0.88 | 142,900 | — | — |
| 2025-09-24 | $0.92 | $0.92 | 260,200 | — | — |
| 2025-09-23 | $0.85 | $0.85 | 277,500 | — | — |
| 2025-09-22 | $0.90 | $0.90 | 369,400 | — | — |
| 2025-09-19 | $0.95 | $0.95 | 156,800 | — | — |
| 2025-09-18 | $0.96 | $0.96 | 164,600 | — | — |
| 2025-09-17 | $0.95 | $0.95 | 167,000 | — | — |
| 2025-09-16 | $0.99 | $0.99 | 433,100 | — | — |
| 2025-09-15 | $0.95 | $0.95 | 185,600 | — | — |
| 2025-09-12 | $0.95 | $0.95 | 152,900 | — | — |
| 2025-09-11 | $0.97 | $0.97 | 663,000 | — | — |
| 2025-09-10 | $0.91 | $0.91 | 401,700 | — | — |
| 2025-09-09 | $0.85 | $0.85 | 266,700 | — | — |
| 2025-09-08 | $0.87 | $0.87 | 213,500 | — | — |
| 2025-09-05 | $0.90 | $0.90 | 292,400 | — | — |
| 2025-09-04 | $0.86 | $0.86 | 598,100 | — | — |
| 2025-09-03 | $0.87 | $0.87 | 571,600 | — | — |
| 2025-09-02 | $0.89 | $0.89 | 417,000 | — | — |
| 2025-08-29 | $0.93 | $0.93 | 602,400 | — | — |
| 2025-08-28 | $0.90 | $0.90 | 1,397,900 | — | — |
| 2025-08-27 | $0.94 | $0.94 | 2,303,800 | — | — |
| 2025-08-26 | $1.00 | $1.00 | 45,301,600 | — | — |
| 2025-08-25 | $1.26 | $1.26 | 118,200 | — | — |
| 2025-08-22 | $1.29 | $1.29 | 102,500 | — | — |
| 2025-08-21 | $1.21 | $1.21 | 58,500 | — | — |
| 2025-08-20 | $1.16 | $1.16 | 162,400 | — | — |
| 2025-08-19 | $1.13 | $1.13 | 152,100 | — | — |
| 2025-08-18 | $1.21 | $1.21 | 129,500 | — | — |
| 2025-08-15 | $1.26 | $1.26 | 102,900 | — | — |
| 2025-08-14 | $1.25 | $1.25 | 139,500 | — | — |
| 2025-08-13 | $1.29 | $1.29 | 121,900 | — | — |
| 2025-08-12 | $1.28 | $1.28 | 209,700 | — | — |
| 2025-08-11 | $1.19 | $1.19 | 125,000 | — | — |
| 2025-08-08 | $1.19 | $1.19 | 83,000 | — | — |
| 2025-08-07 | $1.23 | $1.23 | 176,900 | — | — |
| 2025-08-06 | $1.21 | $1.21 | 172,400 | — | — |
| 2025-08-05 | $1.25 | $1.25 | 108,700 | — | — |
| 2025-08-04 | $1.24 | $1.24 | 259,400 | — | — |
| 2025-08-01 | $1.35 | $1.35 | 258,400 | — | — |
| 2025-07-31 | $1.40 | $1.40 | 157,100 | — | — |
| 2025-07-30 | $1.38 | $1.38 | 241,800 | — | — |
| 2025-07-29 | $1.41 | $1.41 | 288,700 | — | — |
| 2025-07-28 | $1.55 | $1.55 | 164,700 | — | — |
| 2025-07-25 | $1.56 | $1.56 | 208,200 | — | — |
| 2025-07-24 | $1.50 | $1.50 | 269,600 | — | — |
| 2025-07-23 | $1.60 | $1.60 | 271,800 | — | — |
| 2025-07-22 | $1.58 | $1.58 | 654,000 | — | — |
| 2025-07-21 | $1.53 | $1.53 | 1,077,600 | — | — |
| 2025-07-18 | $1.70 | $1.70 | 1,775,700 | — | — |
| 2025-07-17 | $1.92 | $1.92 | 62,892,300 | — | — |
| 2025-07-16 | $1.60 | $1.60 | 60,400 | — | — |
| 2025-07-15 | $1.57 | $1.57 | 55,300 | — | — |
| 2025-07-14 | $1.58 | $1.58 | 130,500 | — | — |
| 2025-07-11 | $1.71 | $1.71 | 169,200 | — | — |
| 2025-07-10 | $1.80 | $1.80 | 302,500 | — | — |
| 2025-07-09 | $1.81 | $1.81 | 301,500 | — | — |
| 2025-07-08 | $1.60 | $1.60 | 50,500 | — | — |
| 2025-07-07 | $1.57 | $1.57 | 76,500 | — | — |
| 2025-07-03 | $1.60 | $1.60 | 33,400 | — | — |
| 2025-07-02 | $1.57 | $1.57 | 36,400 | — | — |
| 2025-07-01 | $1.51 | $1.51 | 37,200 | — | — |
| 2025-06-30 | $1.53 | $1.53 | 52,500 | — | — |
| 2025-06-27 | $1.46 | $1.46 | 69,400 | — | — |
| 2025-06-26 | $1.46 | $1.46 | 41,300 | — | — |
| 2025-06-25 | $1.49 | $1.49 | 43,900 | — | — |
| 2025-06-24 | $1.44 | $1.44 | 35,300 | — | — |
| 2025-06-23 | $1.42 | $1.42 | 46,900 | — | — |
| 2025-06-20 | $1.45 | $1.45 | 79,500 | — | — |
| 2025-06-18 | $1.47 | $1.47 | 72,900 | — | — |
| 2025-06-17 | $1.50 | $1.50 | 100,600 | — | — |
| 2025-06-16 | $1.52 | $1.52 | 185,200 | — | — |
| 2025-06-13 | $1.60 | $1.60 | 169,700 | — | — |
| 2025-06-12 | $1.69 | $1.69 | 171,800 | — | — |
| 2025-06-11 | $1.87 | $1.87 | 316,900 | — | — |
| 2025-06-10 | $1.69 | $1.69 | 63,100 | — | — |
| 2025-06-09 | $1.72 | $1.72 | 118,000 | — | — |
| 2025-06-06 | $1.77 | $1.77 | 166,400 | — | — |
| 2025-06-05 | $1.52 | $1.52 | 66,700 | — | — |
| 2025-06-04 | $1.51 | $1.51 | 73,600 | — | — |
| 2025-06-03 | $1.52 | $1.52 | 128,300 | — | — |
| 2025-06-02 | $1.41 | $1.41 | 546,000 | — | — |
| 2025-05-30 | $1.56 | $1.56 | 2,014,900 | — | — |
| 2025-05-29 | $1.21 | $1.21 | 210,900 | — | — |
| 2025-05-28 | $1.10 | $1.10 | 49,000 | — | — |
| 2025-05-27 | $1.15 | $1.15 | 124,000 | — | — |
| 2025-05-23 | $1.14 | $1.14 | 16,500 | — | — |
| 2025-05-22 | $1.13 | $1.13 | 27,000 | — | — |
| 2025-05-21 | $1.10 | $1.10 | 20,200 | — | — |
| 2025-05-20 | $1.14 | $1.14 | 32,800 | — | — |
| 2025-05-19 | $1.13 | $1.13 | 29,400 | — | — |
| 2025-05-16 | $1.11 | $1.11 | 35,500 | — | — |
| 2025-05-15 | $1.13 | $1.13 | 23,600 | — | — |
| 2025-05-14 | $1.12 | $1.12 | 60,900 | — | — |
| 2025-05-13 | $1.14 | $1.14 | 26,800 | — | — |
| 2025-05-12 | $1.14 | $1.14 | 39,400 | — | — |
| 2025-05-09 | $1.16 | $1.16 | 30,700 | — | — |
| 2025-05-08 | $1.28 | $1.28 | 66,200 | — | — |
| 2025-05-07 | $1.11 | $1.11 | 19,500 | — | — |
| 2025-05-06 | $1.14 | $1.14 | 44,800 | — | — |
| 2025-05-05 | $1.23 | $1.23 | 41,700 | — | — |
| 2025-05-02 | $1.25 | $1.25 | 87,100 | — | — |
| 2025-05-01 | $1.19 | $1.19 | 29,800 | — | — |
| 2025-04-30 | $1.19 | $1.19 | 37,500 | — | — |
| 2025-04-29 | $1.23 | $1.23 | 16,800 | — | — |
| 2025-04-28 | $1.26 | $1.26 | 28,400 | — | — |
| 2025-04-25 | $1.25 | $1.25 | 31,800 | — | — |
| 2025-04-24 | $1.27 | $1.27 | 50,600 | — | — |
| 2025-04-23 | $1.17 | $1.17 | 28,700 | — | — |
| 2025-04-22 | $1.19 | $1.19 | 41,700 | — | — |
| 2025-04-21 | $1.20 | $1.20 | 57,600 | — | — |
| 2025-04-17 | $1.15 | $1.15 | 34,600 | — | — |
| 2025-04-16 | $1.08 | $1.08 | 20,400 | — | — |
| 2025-04-15 | $1.17 | $1.17 | 39,800 | — | — |
| 2025-04-14 | $1.10 | $1.10 | 43,200 | — | — |
| 2025-04-11 | $1.03 | $1.03 | 41,400 | — | — |
| 2025-04-10 | $1.03 | $1.03 | 28,600 | — | — |
| 2025-04-09 | $1.07 | $1.07 | 64,400 | — | — |
| 2025-04-08 | $1.05 | $1.05 | 46,000 | — | — |
| 2025-04-07 | $1.01 | $1.01 | 38,200 | — | — |
| 2025-04-04 | $1.00 | $1.00 | 107,700 | — | — |
| 2025-04-03 | $1.10 | $1.10 | 24,500 | — | — |
| 2025-04-02 | $1.20 | $1.20 | 75,100 | — | — |
| 2025-04-01 | $1.14 | $1.14 | 119,200 | — | — |
| 2025-03-31 | $1.23 | $1.23 | 31,700 | — | — |
| 2025-03-28 | $1.27 | $1.27 | 39,500 | — | — |
| 2025-03-27 | $1.37 | $1.37 | 151,500 | — | — |
| 2025-03-26 | $1.16 | $1.16 | 50,500 | — | — |
| 2025-03-25 | $1.19 | $1.19 | 58,800 | — | — |
| 2025-03-24 | $1.28 | $1.28 | 36,800 | — | — |
| 2025-03-21 | $1.25 | $1.25 | 56,600 | — | — |
| 2025-03-20 | $1.25 | $1.25 | 51,400 | — | — |
| 2025-03-19 | $1.30 | $1.30 | 91,200 | — | — |
| 2025-03-18 | $1.27 | $1.27 | 97,500 | — | — |
| 2025-03-17 | $1.28 | $1.28 | 59,000 | — | — |
| 2025-03-14 | $1.24 | $1.24 | 96,700 | — | — |
| 2025-03-13 | $1.18 | $1.18 | 159,300 | — | — |
| 2025-03-12 | $1.40 | $1.40 | 54,100 | — | — |
| 2025-03-11 | $1.45 | $1.45 | 201,500 | — | — |
| 2025-03-10 | $1.53 | $1.53 | 490,100 | — | — |
| 2025-03-07 | $1.50 | $1.50 | 74,800 | — | — |
| 2025-03-06 | $1.61 | $1.61 | 336,700 | — | — |
| 2025-03-05 | $1.84 | $1.84 | 2,924,200 | — | — |
| 2025-03-04 | $1.38 | $1.38 | 56,600 | — | — |
| 2025-03-03 | $1.45 | $1.45 | 17,600 | — | — |
| 2025-02-28 | $1.53 | $1.53 | 25,700 | — | — |
| 2025-02-27 | $1.53 | $1.53 | 24,000 | — | — |
| 2025-02-26 | $1.53 | $1.53 | 11,200 | — | — |
| 2025-02-25 | $1.51 | $1.51 | 19,700 | — | — |
| 2025-02-24 | $1.58 | $1.58 | 73,800 | — | — |
| 2025-02-21 | $1.57 | $1.57 | 36,600 | — | — |
| 2025-02-20 | $1.63 | $1.63 | 40,500 | — | — |
| 2025-02-19 | $1.55 | $1.55 | 46,100 | — | — |
| 2025-02-18 | $1.57 | $1.57 | 142,200 | — | — |
| 2025-02-14 | $1.72 | $1.72 | 62,000 | — | — |
| 2025-02-13 | $1.70 | $1.70 | 50,900 | — | — |
| 2025-02-12 | $1.59 | $1.59 | 135,200 | — | — |
| 2025-02-11 | $1.55 | $1.55 | 92,100 | — | — |
| 2025-02-10 | $1.72 | $1.72 | 64,000 | — | — |
| 2025-02-07 | $1.77 | $1.77 | 241,700 | — | — |
| 2025-02-06 | $1.95 | $1.95 | 43,800 | — | — |
| 2025-02-05 | $2.02 | $2.02 | 58,300 | — | — |
| 2025-02-04 | $1.88 | $1.88 | 73,300 | — | — |
| 2025-02-03 | $1.79 | $1.79 | 93,400 | — | — |
| 2025-01-31 | $1.84 | $1.84 | 204,400 | — | — |
| 2025-01-30 | $1.92 | $1.92 | 60,300 | — | — |
| 2025-01-29 | $1.93 | $1.93 | 95,900 | — | — |
| 2025-01-28 | $2.09 | $2.09 | 68,300 | — | — |
| 2025-01-27 | $1.93 | $1.93 | 144,800 | — | — |
| 2025-01-24 | $2.14 | $2.14 | 156,300 | — | — |
| 2025-01-23 | $2.32 | $2.32 | 69,700 | — | — |
| 2025-01-22 | $2.16 | $2.16 | 76,800 | — | — |
| 2025-01-21 | $2.05 | $2.05 | 185,000 | — | — |
| 2025-01-17 | $2.46 | $2.46 | 48,700 | — | — |
| 2025-01-16 | $2.66 | $2.66 | 33,400 | — | — |
| 2025-01-15 | $2.75 | $2.75 | 43,700 | — | — |
| 2025-01-14 | $2.54 | $2.54 | 26,500 | — | — |
| 2025-01-13 | $2.74 | $2.74 | 34,700 | — | — |
| 2025-01-10 | $2.83 | $2.83 | 51,300 | — | — |
| 2025-01-08 | $2.86 | $2.86 | 64,800 | — | — |
| 2025-01-07 | $2.98 | $2.98 | 36,100 | — | — |
| 2025-01-06 | $3.12 | $3.12 | 50,100 | — | — |
| 2025-01-03 | $3.29 | $3.29 | 29,300 | — | — |
| 2025-01-02 | $3.18 | $3.18 | 35,500 | — | — |