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
- 2012-09-25 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 | $0.96 | $0.96 | 471,700 | — | — |
| 2025-12-30 | $0.95 | $0.95 | 390,200 | — | — |
| 2025-12-29 | $0.98 | $0.98 | 680,100 | — | — |
| 2025-12-26 | $1.08 | $1.08 | 175,200 | — | — |
| 2025-12-24 | $1.09 | $1.09 | 112,400 | — | — |
| 2025-12-23 | $1.08 | $1.08 | 280,800 | — | — |
| 2025-12-22 | $1.12 | $1.12 | 172,400 | — | — |
| 2025-12-19 | $1.11 | $1.11 | 308,900 | — | — |
| 2025-12-18 | $1.06 | $1.06 | 363,000 | — | — |
| 2025-12-17 | $1.09 | $1.09 | 330,600 | — | — |
| 2025-12-16 | $1.07 | $1.07 | 190,900 | — | — |
| 2025-12-15 | $1.07 | $1.07 | 542,100 | — | — |
| 2025-12-12 | $1.15 | $1.15 | 406,000 | — | — |
| 2025-12-11 | $1.20 | $1.20 | 294,500 | — | — |
| 2025-12-10 | $1.20 | $1.20 | 620,200 | — | — |
| 2025-12-09 | $1.18 | $1.18 | 605,200 | — | — |
| 2025-12-08 | $1.15 | $1.15 | 468,900 | — | — |
| 2025-12-05 | $1.11 | $1.11 | 303,000 | — | — |
| 2025-12-04 | $1.15 | $1.15 | 813,900 | — | — |
| 2025-12-03 | $1.14 | $1.14 | 3,185,200 | — | — |
| 2025-12-02 | $0.92 | $0.92 | 1,155,300 | — | — |
| 2025-12-01 | $0.98 | $0.98 | 557,300 | — | — |
| 2025-11-28 | $1.07 | $1.07 | 148,900 | — | — |
| 2025-11-26 | $1.09 | $1.09 | 330,800 | — | — |
| 2025-11-25 | $1.08 | $1.08 | 289,700 | — | — |
| 2025-11-24 | $1.13 | $1.13 | 363,900 | — | — |
| 2025-11-21 | $1.10 | $1.10 | 537,100 | — | — |
| 2025-11-20 | $1.11 | $1.11 | 617,600 | — | — |
| 2025-11-19 | $1.11 | $1.11 | 1,023,300 | — | — |
| 2025-11-18 | $1.12 | $1.12 | 289,400 | — | — |
| 2025-11-17 | $1.13 | $1.13 | 387,500 | — | — |
| 2025-11-14 | $1.17 | $1.17 | 775,800 | — | — |
| 2025-11-13 | $1.21 | $1.21 | 591,000 | — | — |
| 2025-11-12 | $1.29 | $1.29 | 447,600 | — | — |
| 2025-11-11 | $1.37 | $1.37 | 213,900 | — | — |
| 2025-11-10 | $1.43 | $1.43 | 418,100 | — | — |
| 2025-11-07 | $1.42 | $1.42 | 428,100 | — | — |
| 2025-11-06 | $1.50 | $1.50 | 491,000 | — | — |
| 2025-11-05 | $1.53 | $1.53 | 693,700 | — | — |
| 2025-11-04 | $1.47 | $1.47 | 1,605,200 | — | — |
| 2025-11-03 | $1.37 | $1.37 | 349,700 | — | — |
| 2025-10-31 | $1.43 | $1.43 | 251,800 | — | — |
| 2025-10-30 | $1.39 | $1.39 | 536,500 | — | — |
| 2025-10-29 | $1.47 | $1.47 | 354,200 | — | — |
| 2025-10-28 | $1.50 | $1.50 | 296,200 | — | — |
| 2025-10-27 | $1.54 | $1.54 | 384,900 | — | — |
| 2025-10-24 | $1.57 | $1.57 | 579,100 | — | — |
| 2025-10-23 | $1.57 | $1.57 | 604,100 | — | — |
| 2025-10-22 | $1.61 | $1.61 | 558,100 | — | — |
| 2025-10-21 | $1.77 | $1.77 | 503,500 | — | — |
| 2025-10-20 | $1.72 | $1.72 | 407,800 | — | — |
| 2025-10-17 | $1.73 | $1.73 | 604,200 | — | — |
| 2025-10-16 | $1.79 | $1.79 | 860,000 | — | — |
| 2025-10-15 | $1.82 | $1.82 | 263,700 | — | — |
| 2025-10-14 | $1.89 | $1.89 | 588,800 | — | — |
| 2025-10-13 | $1.78 | $1.78 | 311,700 | — | — |
| 2025-10-10 | $1.84 | $1.84 | 959,300 | — | — |
| 2025-10-09 | $1.70 | $1.70 | 155,100 | — | — |
| 2025-10-08 | $1.78 | $1.78 | 342,000 | — | — |
| 2025-10-07 | $1.70 | $1.70 | 321,700 | — | — |
| 2025-10-06 | $1.68 | $1.68 | 170,000 | — | — |
| 2025-10-03 | $1.62 | $1.62 | 180,800 | — | — |
| 2025-10-02 | $1.68 | $1.68 | 370,400 | — | — |
| 2025-10-01 | $1.55 | $1.55 | 299,600 | — | — |
| 2025-09-30 | $1.41 | $1.41 | 148,700 | — | — |
| 2025-09-29 | $1.44 | $1.44 | 82,400 | — | — |
| 2025-09-26 | $1.47 | $1.47 | 197,300 | — | — |
| 2025-09-25 | $1.48 | $1.48 | 425,200 | — | — |
| 2025-09-24 | $1.53 | $1.53 | 89,000 | — | — |
| 2025-09-23 | $1.50 | $1.50 | 246,200 | — | — |
| 2025-09-22 | $1.60 | $1.60 | 238,800 | — | — |
| 2025-09-19 | $1.68 | $1.68 | 134,400 | — | — |
| 2025-09-18 | $1.68 | $1.68 | 186,900 | — | — |
| 2025-09-17 | $1.72 | $1.72 | 227,100 | — | — |
| 2025-09-16 | $1.85 | $1.85 | 313,300 | — | — |
| 2025-09-15 | $1.78 | $1.78 | 304,500 | — | — |
| 2025-09-12 | $1.70 | $1.70 | 191,800 | — | — |
| 2025-09-11 | $1.68 | $1.68 | 239,200 | — | — |
| 2025-09-10 | $1.56 | $1.56 | 146,400 | — | — |
| 2025-09-09 | $1.65 | $1.65 | 63,500 | — | — |
| 2025-09-08 | $1.59 | $1.59 | 94,500 | — | — |
| 2025-09-05 | $1.58 | $1.58 | 68,400 | — | — |
| 2025-09-04 | $1.64 | $1.64 | 166,500 | — | — |
| 2025-09-03 | $1.60 | $1.60 | 103,000 | — | — |
| 2025-09-02 | $1.66 | $1.66 | 137,600 | — | — |
| 2025-08-29 | $1.70 | $1.70 | 171,900 | — | — |
| 2025-08-28 | $1.81 | $1.81 | 704,500 | — | — |
| 2025-08-27 | $1.59 | $1.59 | 178,900 | — | — |
| 2025-08-26 | $1.53 | $1.53 | 152,300 | — | — |
| 2025-08-25 | $1.46 | $1.46 | 187,900 | — | — |
| 2025-08-22 | $1.57 | $1.57 | 128,200 | — | — |
| 2025-08-21 | $1.52 | $1.52 | 92,500 | — | — |
| 2025-08-20 | $1.53 | $1.53 | 83,000 | — | — |
| 2025-08-19 | $1.55 | $1.55 | 85,200 | — | — |
| 2025-08-18 | $1.58 | $1.58 | 154,600 | — | — |
| 2025-08-15 | $1.65 | $1.65 | 192,700 | — | — |
| 2025-08-14 | $1.77 | $1.77 | 166,600 | — | — |
| 2025-08-13 | $1.85 | $1.85 | 442,900 | — | — |
| 2025-08-12 | $1.89 | $1.89 | 205,300 | — | — |
| 2025-08-11 | $1.74 | $1.74 | 94,500 | — | — |
| 2025-08-08 | $1.73 | $1.73 | 45,800 | — | — |
| 2025-08-07 | $1.74 | $1.74 | 59,800 | — | — |
| 2025-08-06 | $1.75 | $1.75 | 178,600 | — | — |
| 2025-08-05 | $1.84 | $1.84 | 137,000 | — | — |
| 2025-08-04 | $1.73 | $1.73 | 92,900 | — | — |
| 2025-08-01 | $1.61 | $1.61 | 151,500 | — | — |
| 2025-07-31 | $1.71 | $1.71 | 74,700 | — | — |
| 2025-07-30 | $1.81 | $1.81 | 341,100 | — | — |
| 2025-07-29 | $1.68 | $1.68 | 292,100 | — | — |
| 2025-07-28 | $1.90 | $1.90 | 77,400 | — | — |
| 2025-07-25 | $1.96 | $1.96 | 59,800 | — | — |
| 2025-07-24 | $1.97 | $1.97 | 117,100 | — | — |
| 2025-07-23 | $2.00 | $2.00 | 66,800 | — | — |
| 2025-07-22 | $2.04 | $2.04 | 119,600 | — | — |
| 2025-07-21 | $2.05 | $2.05 | 103,600 | — | — |
| 2025-07-18 | $2.05 | $2.05 | 177,400 | — | — |
| 2025-07-17 | $2.14 | $2.14 | 195,800 | — | — |
| 2025-07-16 | $2.11 | $2.11 | 116,200 | — | — |
| 2025-07-15 | $2.06 | $2.06 | 266,900 | — | — |
| 2025-07-14 | $2.20 | $2.20 | 176,500 | — | — |
| 2025-07-11 | $2.22 | $2.22 | 295,700 | — | — |
| 2025-07-10 | $2.16 | $2.16 | 253,300 | — | — |
| 2025-07-09 | $2.29 | $2.29 | 345,200 | — | — |
| 2025-07-08 | $2.24 | $2.24 | 394,000 | — | — |
| 2025-07-07 | $2.16 | $2.16 | 284,300 | — | — |
| 2025-07-03 | $2.36 | $2.36 | 303,900 | — | — |
| 2025-07-02 | $2.30 | $2.30 | 648,200 | — | — |
| 2025-07-01 | $2.10 | $2.10 | 641,400 | — | — |
| 2025-06-30 | $2.09 | $2.09 | 1,682,400 | — | — |
| 2025-06-27 | $1.80 | $1.80 | 178,900 | — | — |
| 2025-06-26 | $1.78 | $1.78 | 170,500 | — | — |
| 2025-06-25 | $1.79 | $1.79 | 181,500 | — | — |
| 2025-06-24 | $1.89 | $1.89 | 174,500 | — | — |
| 2025-06-23 | $1.83 | $1.83 | 93,700 | — | — |
| 2025-06-20 | $1.83 | $1.83 | 415,500 | — | — |
| 2025-06-18 | $1.88 | $1.88 | 478,400 | — | — |
| 2025-06-17 | $1.77 | $1.77 | 307,700 | — | — |
| 2025-06-16 | $1.83 | $1.83 | 268,600 | — | — |
| 2025-06-13 | $1.80 | $1.80 | 168,700 | — | — |
| 2025-06-12 | $1.88 | $1.88 | 211,800 | — | — |
| 2025-06-11 | $1.92 | $1.92 | 180,600 | — | — |
| 2025-06-10 | $1.98 | $1.98 | 383,500 | — | — |
| 2025-06-09 | $2.20 | $2.20 | 360,200 | — | — |
| 2025-06-06 | $2.31 | $2.31 | 373,000 | — | — |
| 2025-06-05 | $2.05 | $2.05 | 187,500 | — | — |
| 2025-06-04 | $2.08 | $2.08 | 524,900 | — | — |
| 2025-06-03 | $1.80 | $1.80 | 158,400 | — | — |
| 2025-06-02 | $1.83 | $1.83 | 178,600 | — | — |
| 2025-05-30 | $1.87 | $1.87 | 171,500 | — | — |
| 2025-05-29 | $1.94 | $1.94 | 170,800 | — | — |
| 2025-05-28 | $1.88 | $1.88 | 122,800 | — | — |
| 2025-05-27 | $1.92 | $1.92 | 218,700 | — | — |
| 2025-05-23 | $1.76 | $1.76 | 201,900 | — | — |
| 2025-05-22 | $1.81 | $1.81 | 78,900 | — | — |
| 2025-05-21 | $1.79 | $1.79 | 245,200 | — | — |
| 2025-05-20 | $1.89 | $1.89 | 275,700 | — | — |
| 2025-05-19 | $1.95 | $1.95 | 105,000 | — | — |
| 2025-05-16 | $2.01 | $2.01 | 118,600 | — | — |
| 2025-05-15 | $1.99 | $1.99 | 161,300 | — | — |
| 2025-05-14 | $2.04 | $2.04 | 137,600 | — | — |
| 2025-05-13 | $2.02 | $2.02 | 245,700 | — | — |
| 2025-05-12 | $2.12 | $2.12 | 284,000 | — | — |
| 2025-05-09 | $2.03 | $2.03 | 536,900 | — | — |
| 2025-05-08 | $1.82 | $1.82 | 264,100 | — | — |
| 2025-05-07 | $1.66 | $1.66 | 264,000 | — | — |
| 2025-05-06 | $1.67 | $1.67 | 526,400 | — | — |
| 2025-05-05 | $1.78 | $1.78 | 187,300 | — | — |
| 2025-05-02 | $1.82 | $1.82 | 242,200 | — | — |
| 2025-05-01 | $1.71 | $1.71 | 136,500 | — | — |
| 2025-04-30 | $1.69 | $1.69 | 107,500 | — | — |
| 2025-04-29 | $1.65 | $1.65 | 61,300 | — | — |
| 2025-04-28 | $1.68 | $1.68 | 76,700 | — | — |
| 2025-04-25 | $1.69 | $1.69 | 122,700 | — | — |
| 2025-04-24 | $1.67 | $1.67 | 242,400 | — | — |
| 2025-04-23 | $1.56 | $1.56 | 85,100 | — | — |
| 2025-04-22 | $1.56 | $1.56 | 129,100 | — | — |
| 2025-04-21 | $1.45 | $1.45 | 132,600 | — | — |
| 2025-04-17 | $1.44 | $1.44 | 43,000 | — | — |
| 2025-04-16 | $1.43 | $1.43 | 151,200 | — | — |
| 2025-04-15 | $1.44 | $1.44 | 102,100 | — | — |
| 2025-04-14 | $1.50 | $1.50 | 166,700 | — | — |
| 2025-04-11 | $1.51 | $1.51 | 93,800 | — | — |
| 2025-04-10 | $1.49 | $1.49 | 91,200 | — | — |
| 2025-04-09 | $1.56 | $1.56 | 294,100 | — | — |
| 2025-04-08 | $1.40 | $1.40 | 512,900 | — | — |
| 2025-04-07 | $1.63 | $1.63 | 237,600 | — | — |
| 2025-04-04 | $1.70 | $1.70 | 129,600 | — | — |
| 2025-04-03 | $1.71 | $1.71 | 239,600 | — | — |
| 2025-04-02 | $1.83 | $1.83 | 262,000 | — | — |
| 2025-04-01 | $1.73 | $1.73 | 284,200 | — | — |
| 2025-03-31 | $1.81 | $1.81 | 261,500 | — | — |
| 2025-03-28 | $1.82 | $1.82 | 634,200 | — | — |
| 2025-03-27 | $2.13 | $2.13 | 420,600 | — | — |
| 2025-03-26 | $1.95 | $1.95 | 545,900 | — | — |
| 2025-03-25 | $2.20 | $2.20 | 545,500 | — | — |
| 2025-03-24 | $2.21 | $2.21 | 317,100 | — | — |
| 2025-03-21 | $2.27 | $2.27 | 342,700 | — | — |
| 2025-03-20 | $2.23 | $2.23 | 734,200 | — | — |
| 2025-03-19 | $2.11 | $2.11 | 677,300 | — | — |
| 2025-03-18 | $1.92 | $1.92 | 392,900 | — | — |
| 2025-03-17 | $1.94 | $1.94 | 751,700 | — | — |
| 2025-03-14 | $1.89 | $1.89 | 849,800 | — | — |
| 2025-03-13 | $1.72 | $1.72 | 288,800 | — | — |
| 2025-03-12 | $1.79 | $1.79 | 351,000 | — | — |
| 2025-03-11 | $1.82 | $1.82 | 405,100 | — | — |
| 2025-03-10 | $1.69 | $1.69 | 559,000 | — | — |
| 2025-03-07 | $1.90 | $1.90 | 693,400 | — | — |
| 2025-03-06 | $1.86 | $1.86 | 648,900 | — | — |
| 2025-03-05 | $1.89 | $1.89 | 1,053,600 | — | — |
| 2025-03-04 | $1.80 | $1.80 | 1,608,600 | — | — |
| 2025-03-03 | $1.75 | $1.75 | 4,737,000 | — | — |
| 2025-02-28 | $1.61 | $1.61 | 4,082,200 | — | — |
| 2025-02-27 | $1.71 | $1.71 | 63,774,500 | — | — |
| 2025-02-26 | $1.58 | $1.58 | 13,155,000 | — | — |
| 2025-02-25 | $1.48 | $1.48 | 1,341,100 | — | — |
| 2025-02-24 | $1.81 | $1.81 | 7,829,400 | — | — |
| 2025-02-21 | $1.96 | $1.96 | 363,100 | — | — |
| 2025-02-20 | $2.53 | $2.53 | 224,200 | — | — |
| 2025-02-19 | $2.55 | $2.55 | 255,100 | — | — |
| 2025-02-18 | $2.61 | $2.61 | 80,300 | — | — |
| 2025-02-14 | $2.75 | $2.75 | 45,900 | — | — |
| 2025-02-13 | $2.73 | $2.73 | 52,500 | — | — |
| 2025-02-12 | $2.58 | $2.58 | 59,200 | — | — |
| 2025-02-11 | $2.68 | $2.68 | 106,200 | — | — |
| 2025-02-10 | $2.68 | $2.68 | 390,600 | — | — |
| 2025-02-07 | $2.17 | $2.17 | 233,500 | — | — |
| 2025-02-06 | $1.93 | $1.93 | 504,800 | — | — |
| 2025-02-05 | $2.22 | $2.22 | 289,900 | — | — |
| 2025-02-04 | $2.40 | $2.40 | 161,700 | — | — |
| 2025-02-03 | $2.50 | $2.50 | 279,900 | — | — |
| 2025-01-31 | $2.52 | $2.52 | 370,400 | — | — |
| 2025-01-30 | $2.83 | $2.83 | 172,600 | — | — |
| 2025-01-29 | $2.86 | $2.86 | 128,600 | — | — |
| 2025-01-28 | $3.13 | $3.13 | 61,500 | — | — |
| 2025-01-27 | $3.15 | $3.15 | 266,100 | — | — |
| 2025-01-24 | $3.20 | $3.20 | 213,300 | — | — |
| 2025-01-23 | $3.56 | $3.56 | 412,900 | — | — |
| 2025-01-22 | $4.13 | $4.13 | 165,900 | — | — |
| 2025-01-21 | $4.55 | $4.55 | 1,018,400 | — | — |
| 2025-01-17 | $4.44 | $4.44 | 103,100 | — | — |
| 2025-01-16 | $4.47 | $4.47 | 107,700 | — | — |
| 2025-01-15 | $4.23 | $4.23 | 91,700 | — | — |
| 2025-01-14 | $4.04 | $4.04 | 262,200 | — | — |
| 2025-01-13 | $4.40 | $4.40 | 182,400 | — | — |
| 2025-01-10 | $5.20 | $5.20 | 204,300 | — | — |
| 2025-01-08 | $5.45 | $5.45 | 150,600 | — | — |
| 2025-01-07 | $5.83 | $5.83 | 376,100 | — | — |
| 2025-01-06 | $5.96 | $5.96 | 204,100 | — | — |
| 2025-01-03 | $6.08 | $6.08 | 328,000 | — | — |
| 2025-01-02 | $5.35 | $5.35 | 237,700 | — | — |