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
- 2003-11-24 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 | $2.05 | 25,000 | — | — |
| 2025-12-30 | $1.32 | $2.07 | 31,400 | — | — |
| 2025-12-29 | $1.33 | $2.08 | 5,500 | — | — |
| 2025-12-26 | $1.33 | $2.08 | 14,200 | — | — |
| 2025-12-24 | $1.33 | $2.08 | 5,000 | — | — |
| 2025-12-23 | $1.32 | $2.07 | 16,100 | — | — |
| 2025-12-22 | $1.33 | $2.08 | 11,500 | — | — |
| 2025-12-19 | $1.32 | $2.07 | 15,300 | — | — |
| 2025-12-18 | $1.35 | $2.11 | 60,000 | — | — |
| 2025-12-17 | $1.33 | $2.08 | 17,800 | — | — |
| 2025-12-16 | $1.33 | $2.08 | 14,000 | — | — |
| 2025-12-15 | $1.41 | $2.21 | 4,800 | — | — |
| 2025-12-12 | $1.36 | $2.13 | 10,900 | — | — |
| 2025-12-11 | $1.45 | $2.27 | 22,600 | — | — |
| 2025-12-10 | $1.38 | $2.16 | 5,500 | — | — |
| 2025-12-09 | $1.40 | $2.19 | 4,300 | — | — |
| 2025-12-08 | $1.45 | $2.27 | 4,400 | — | — |
| 2025-12-05 | $1.43 | $2.24 | 4,700 | — | — |
| 2025-12-04 | $1.44 | $2.26 | 52,300 | — | — |
| 2025-12-03 | $1.49 | $2.33 | 26,100 | — | — |
| 2025-12-02 | $1.40 | $2.19 | 4,600 | — | — |
| 2025-12-01 | $1.40 | $2.19 | 2,000 | — | — |
| 2025-11-28 | $1.37 | $2.15 | 700 | — | — |
| 2025-11-26 | $1.41 | $2.21 | 6,800 | — | — |
| 2025-11-25 | $1.37 | $2.15 | 3,600 | — | — |
| 2025-11-24 | $1.34 | $2.10 | 13,700 | — | — |
| 2025-11-21 | $1.44 | $2.26 | 900 | — | — |
| 2025-11-20 | $1.48 | $2.32 | 9,600 | — | — |
| 2025-11-19 | $1.43 | $2.24 | 4,700 | — | — |
| 2025-11-18 | $1.44 | $2.26 | 800 | — | — |
| 2025-11-17 | $1.43 | $2.24 | 9,100 | — | — |
| 2025-11-14 | $1.43 | $2.24 | 1,300 | — | — |
| 2025-11-13 | $1.49 | $2.33 | 1,200 | — | — |
| 2025-11-12 | $1.53 | $2.40 | 600 | — | — |
| 2025-11-11 | $1.53 | $2.40 | 1,000 | — | — |
| 2025-11-10 | $1.45 | $2.27 | 18,100 | — | — |
| 2025-11-07 | $1.48 | $2.32 | 2,000 | — | — |
| 2025-11-06 | $1.48 | $2.32 | 800 | — | — |
| 2025-11-05 | $1.53 | $2.40 | 17,000 | — | — |
| 2025-11-04 | $1.50 | $2.35 | 11,100 | — | — |
| 2025-11-03 | $1.52 | $2.38 | 5,600 | — | — |
| 2025-10-31 | $1.50 | $2.35 | 1,100 | — | — |
| 2025-10-30 | $1.56 | $2.44 | 9,700 | — | — |
| 2025-10-29 | $1.50 | $2.35 | 1,900 | — | — |
| 2025-10-28 | $1.52 | $2.38 | 1,500 | — | — |
| 2025-10-27 | $1.52 | $2.38 | 9,400 | — | — |
| 2025-10-24 | $1.49 | $2.33 | 2,200 | — | — |
| 2025-10-23 | $1.49 | $2.33 | 11,800 | — | — |
| 2025-10-22 | $1.51 | $2.37 | 7,400 | — | — |
| 2025-10-21 | $1.51 | $2.37 | 6,800 | — | — |
| 2025-10-20 | $1.54 | $2.41 | 9,500 | — | — |
| 2025-10-17 | $1.48 | $2.32 | 2,200 | — | — |
| 2025-10-16 | $1.51 | $2.37 | 34,700 | — | — |
| 2025-10-15 | $1.53 | $2.40 | 24,900 | — | — |
| 2025-10-14 | $1.54 | $2.41 | 2,200 | — | — |
| 2025-10-13 | $1.54 | $2.41 | 10,300 | — | — |
| 2025-10-10 | $1.56 | $2.44 | 6,000 | — | — |
| 2025-10-09 | $1.54 | $2.41 | 17,000 | — | — |
| 2025-10-08 | $1.55 | $2.43 | 4,100 | — | — |
| 2025-10-07 | $1.55 | $2.43 | 9,200 | — | — |
| 2025-10-06 | $1.56 | $2.44 | 4,100 | — | — |
| 2025-10-03 | $1.57 | $2.46 | 25,200 | — | — |
| 2025-10-02 | $1.50 | $2.35 | 3,300 | — | — |
| 2025-10-01 | $1.50 | $2.35 | 3,300 | — | — |
| 2025-09-30 | $1.50 | $2.35 | 13,000 | — | — |
| 2025-09-29 | $1.52 | $2.38 | 8,600 | — | — |
| 2025-09-26 | $1.51 | $2.37 | 85,800 | — | — |
| 2025-09-25 | $1.51 | $2.37 | 3,100 | — | — |
| 2025-09-24 | $1.54 | $2.41 | 7,900 | — | — |
| 2025-09-23 | $1.53 | $2.40 | 49,600 | — | — |
| 2025-09-22 | $1.54 | $2.41 | 148,900 | — | — |
| 2025-09-19 | $1.55 | $2.43 | 79,800 | — | — |
| 2025-09-18 | $1.67 | $2.54 | 176,100 | — | — |
| 2025-09-17 | $1.58 | $2.40 | 59,700 | — | — |
| 2025-09-16 | $1.62 | $2.46 | 51,100 | — | — |
| 2025-09-15 | $1.56 | $2.37 | 16,100 | — | — |
| 2025-09-12 | $1.58 | $2.40 | 17,100 | — | — |
| 2025-09-11 | $1.58 | $2.40 | 14,300 | — | — |
| 2025-09-10 | $1.60 | $2.43 | 20,800 | — | — |
| 2025-09-09 | $1.63 | $2.48 | 86,800 | — | — |
| 2025-09-08 | $1.62 | $2.46 | 80,800 | — | — |
| 2025-09-05 | $1.59 | $2.42 | 175,700 | — | — |
| 2025-09-04 | $1.61 | $2.45 | 66,100 | — | — |
| 2025-09-03 | $1.90 | $2.89 | 159,100 | — | — |
| 2025-09-02 | $1.52 | $2.31 | 356,700 | — | — |
| 2025-08-29 | $1.49 | $2.26 | 34,800 | — | — |
| 2025-08-28 | $1.48 | $2.25 | 34,400 | — | — |
| 2025-08-27 | $1.46 | $2.22 | 4,200 | — | — |
| 2025-08-26 | $1.46 | $2.22 | 18,500 | — | — |
| 2025-08-25 | $1.42 | $2.16 | 6,500 | — | — |
| 2025-08-22 | $1.44 | $2.19 | 59,300 | — | — |
| 2025-08-21 | $1.44 | $2.19 | 34,300 | — | — |
| 2025-08-20 | $1.45 | $2.20 | 36,400 | — | — |
| 2025-08-19 | $1.40 | $2.13 | 116,300 | — | — |
| 2025-08-18 | $1.37 | $2.08 | 10,300 | — | — |
| 2025-08-15 | $1.40 | $2.13 | 4,200 | — | — |
| 2025-08-14 | $1.40 | $2.13 | 1,900 | — | — |
| 2025-08-13 | $1.42 | $2.16 | 3,300 | — | — |
| 2025-08-12 | $1.42 | $2.16 | 16,200 | — | — |
| 2025-08-11 | $1.40 | $2.13 | 5,800 | — | — |
| 2025-08-08 | $1.43 | $2.17 | 10,100 | — | — |
| 2025-08-07 | $1.43 | $2.17 | 4,900 | — | — |
| 2025-08-06 | $1.40 | $2.13 | 5,600 | — | — |
| 2025-08-05 | $1.42 | $2.16 | 2,200 | — | — |
| 2025-08-04 | $1.44 | $2.19 | 1,100 | — | — |
| 2025-08-01 | $1.42 | $2.16 | 14,600 | — | — |
| 2025-07-31 | $1.40 | $2.13 | 48,800 | — | — |
| 2025-07-30 | $1.42 | $2.16 | 20,100 | — | — |
| 2025-07-29 | $1.42 | $2.16 | 27,100 | — | — |
| 2025-07-28 | $1.42 | $2.16 | 4,300 | — | — |
| 2025-07-25 | $1.40 | $2.13 | 10,400 | — | — |
| 2025-07-24 | $1.45 | $2.20 | 11,000 | — | — |
| 2025-07-23 | $1.45 | $2.20 | 21,600 | — | — |
| 2025-07-22 | $1.45 | $2.20 | 103,000 | — | — |
| 2025-07-21 | $1.42 | $2.16 | 50,900 | — | — |
| 2025-07-18 | $1.42 | $2.16 | 15,200 | — | — |
| 2025-07-17 | $1.41 | $2.14 | 129,000 | — | — |
| 2025-07-16 | $1.33 | $2.02 | 12,500 | — | — |
| 2025-07-15 | $1.32 | $2.01 | 19,200 | — | — |
| 2025-07-14 | $1.32 | $2.01 | 17,100 | — | — |
| 2025-07-11 | $1.33 | $2.02 | 44,800 | — | — |
| 2025-07-10 | $1.31 | $1.99 | 161,100 | — | — |
| 2025-07-09 | $1.25 | $1.90 | 49,400 | — | — |
| 2025-07-08 | $1.20 | $1.82 | 6,600 | — | — |
| 2025-07-07 | $1.22 | $1.85 | 4,400 | — | — |
| 2025-07-03 | $1.25 | $1.90 | 10,900 | — | — |
| 2025-07-02 | $1.24 | $1.88 | 8,500 | — | — |
| 2025-07-01 | $1.23 | $1.87 | 46,100 | — | — |
| 2025-06-30 | $1.22 | $1.85 | 77,600 | — | — |
| 2025-06-27 | $1.16 | $1.76 | 33,600 | — | — |
| 2025-06-26 | $1.23 | $1.87 | 6,800 | — | — |
| 2025-06-25 | $1.20 | $1.82 | 5,500 | — | — |
| 2025-06-24 | $1.28 | $1.94 | 6,600 | — | — |
| 2025-06-23 | $1.28 | $1.94 | 31,200 | — | — |
| 2025-06-20 | $1.30 | $1.98 | 6,700 | — | — |
| 2025-06-18 | $1.29 | $1.96 | 1,800 | — | — |
| 2025-06-17 | $1.26 | $1.91 | 5,100 | — | — |
| 2025-06-16 | $1.22 | $1.85 | 3,800 | — | — |
| 2025-06-13 | $1.20 | $1.82 | 1,800 | — | — |
| 2025-06-12 | $1.24 | $1.88 | 2,500 | — | — |
| 2025-06-11 | $1.24 | $1.88 | 7,100 | — | — |
| 2025-06-10 | $1.23 | $1.87 | 3,000 | — | — |
| 2025-06-09 | $1.25 | $1.90 | 3,600 | — | — |
| 2025-06-06 | $1.22 | $1.85 | 11,700 | — | — |
| 2025-06-05 | $1.22 | $1.85 | 4,300 | — | — |
| 2025-06-04 | $1.23 | $1.87 | 9,400 | — | — |
| 2025-06-03 | $1.22 | $1.85 | 1,100 | — | — |
| 2025-06-02 | $1.24 | $1.88 | 1,600 | — | — |
| 2025-05-30 | $1.25 | $1.90 | 4,200 | — | — |
| 2025-05-29 | $1.25 | $1.90 | 53,200 | — | — |
| 2025-05-28 | $1.24 | $1.88 | 1,500 | — | — |
| 2025-05-27 | $1.26 | $1.91 | 3,600 | — | — |
| 2025-05-23 | $1.25 | $1.90 | 2,800 | — | — |
| 2025-05-22 | $1.25 | $1.90 | 7,400 | — | — |
| 2025-05-21 | $1.24 | $1.88 | 7,300 | — | — |
| 2025-05-20 | $1.25 | $1.90 | 1,900 | — | — |
| 2025-05-19 | $1.24 | $1.88 | 2,100 | — | — |
| 2025-05-16 | $1.23 | $1.87 | 10,200 | — | — |
| 2025-05-15 | $1.30 | $1.98 | 7,000 | — | — |
| 2025-05-14 | $1.24 | $1.88 | 8,000 | — | — |
| 2025-05-13 | $1.25 | $1.90 | 3,200 | — | — |
| 2025-05-12 | $1.24 | $1.88 | 2,300 | — | — |
| 2025-05-09 | $1.21 | $1.84 | 1,500 | — | — |
| 2025-05-08 | $1.24 | $1.88 | 5,000 | — | — |
| 2025-05-07 | $1.24 | $1.88 | 600 | — | — |
| 2025-05-06 | $1.23 | $1.87 | 3,700 | — | — |
| 2025-05-05 | $1.24 | $1.88 | 3,300 | — | — |
| 2025-05-02 | $1.26 | $1.91 | 2,400 | — | — |
| 2025-05-01 | $1.24 | $1.88 | 7,000 | — | — |
| 2025-04-30 | $1.27 | $1.93 | 9,100 | — | — |
| 2025-04-29 | $1.27 | $1.93 | 1,700 | — | — |
| 2025-04-28 | $1.24 | $1.88 | 2,500 | — | — |
| 2025-04-25 | $1.28 | $1.94 | 2,500 | — | — |
| 2025-04-24 | $1.24 | $1.88 | 49,100 | — | — |
| 2025-04-23 | $1.22 | $1.85 | 5,300 | — | — |
| 2025-04-22 | $1.21 | $1.84 | 40,700 | — | — |
| 2025-04-21 | $1.19 | $1.81 | 16,300 | — | — |
| 2025-04-17 | $1.23 | $1.87 | 7,200 | — | — |
| 2025-04-16 | $1.22 | $1.85 | 35,900 | — | — |
| 2025-04-15 | $1.27 | $1.93 | 4,800 | — | — |
| 2025-04-14 | $1.24 | $1.88 | 23,900 | — | — |
| 2025-04-11 | $1.23 | $1.87 | 6,100 | — | — |
| 2025-04-10 | $1.18 | $1.79 | 59,300 | — | — |
| 2025-04-09 | $1.24 | $1.88 | 56,700 | — | — |
| 2025-04-08 | $1.25 | $1.90 | 7,500 | — | — |
| 2025-04-07 | $1.26 | $1.91 | 13,900 | — | — |
| 2025-04-04 | $1.26 | $1.91 | 5,900 | — | — |
| 2025-04-03 | $1.29 | $1.96 | 6,600 | — | — |
| 2025-04-02 | $1.29 | $1.96 | 23,900 | — | — |
| 2025-04-01 | $1.30 | $1.98 | 2,000 | — | — |
| 2025-03-31 | $1.30 | $1.98 | 8,300 | — | — |
| 2025-03-28 | $1.31 | $1.99 | 9,900 | — | — |
| 2025-03-27 | $1.32 | $2.01 | 4,200 | — | — |
| 2025-03-26 | $1.32 | $2.01 | 2,200 | — | — |
| 2025-03-25 | $1.38 | $2.10 | 300 | — | — |
| 2025-03-24 | $1.34 | $2.04 | 7,900 | — | — |
| 2025-03-21 | $1.39 | $2.11 | 15,000 | — | — |
| 2025-03-20 | $1.37 | $2.08 | 2,600 | — | — |
| 2025-03-19 | $1.33 | $2.02 | 2,000 | — | — |
| 2025-03-18 | $1.31 | $1.99 | 11,000 | — | — |
| 2025-03-17 | $1.32 | $2.01 | 8,300 | — | — |
| 2025-03-14 | $1.35 | $2.05 | 16,300 | — | — |
| 2025-03-13 | $1.36 | $1.99 | 4,800 | — | — |
| 2025-03-12 | $1.37 | $2.01 | 7,600 | — | — |
| 2025-03-11 | $1.36 | $1.99 | 300 | — | — |
| 2025-03-10 | $1.36 | $1.99 | 6,800 | — | — |
| 2025-03-07 | $1.36 | $1.99 | 5,600 | — | — |
| 2025-03-06 | $1.35 | $1.98 | 11,500 | — | — |
| 2025-03-05 | $1.40 | $2.05 | 7,700 | — | — |
| 2025-03-04 | $1.34 | $1.96 | 33,800 | — | — |
| 2025-03-03 | $1.36 | $1.99 | 10,700 | — | — |
| 2025-02-28 | $1.38 | $2.02 | 14,500 | — | — |
| 2025-02-27 | $1.40 | $2.05 | 22,400 | — | — |
| 2025-02-26 | $1.40 | $2.05 | 8,000 | — | — |
| 2025-02-25 | $1.39 | $2.03 | 47,400 | — | — |
| 2025-02-24 | $1.38 | $2.02 | 16,600 | — | — |
| 2025-02-21 | $1.38 | $2.02 | 5,300 | — | — |
| 2025-02-20 | $1.41 | $2.06 | 11,600 | — | — |
| 2025-02-19 | $1.39 | $2.03 | 61,900 | — | — |
| 2025-02-18 | $1.36 | $1.99 | 43,100 | — | — |
| 2025-02-14 | $1.39 | $2.03 | 15,500 | — | — |
| 2025-02-13 | $1.39 | $2.03 | 34,300 | — | — |
| 2025-02-12 | $1.38 | $2.02 | 5,000 | — | — |
| 2025-02-11 | $1.38 | $2.02 | 4,400 | — | — |
| 2025-02-10 | $1.36 | $1.99 | 7,700 | — | — |
| 2025-02-07 | $1.37 | $2.01 | 22,800 | — | — |
| 2025-02-06 | $1.38 | $2.02 | 2,900 | — | — |
| 2025-02-05 | $1.36 | $1.99 | 13,000 | — | — |
| 2025-02-04 | $1.36 | $1.99 | 5,800 | — | — |
| 2025-02-03 | $1.37 | $2.01 | 9,300 | — | — |
| 2025-01-31 | $1.36 | $1.99 | 2,000 | — | — |
| 2025-01-30 | $1.37 | $2.01 | 10,300 | — | — |
| 2025-01-29 | $1.37 | $2.01 | 11,300 | — | — |
| 2025-01-28 | $1.37 | $2.01 | 9,400 | — | — |
| 2025-01-27 | $1.37 | $2.01 | 22,500 | — | — |
| 2025-01-24 | $1.37 | $2.01 | 6,300 | — | — |
| 2025-01-23 | $1.40 | $2.05 | 14,800 | — | — |
| 2025-01-22 | $1.35 | $1.98 | 7,700 | — | — |
| 2025-01-21 | $1.36 | $1.99 | 10,900 | — | — |
| 2025-01-17 | $1.38 | $2.02 | 18,400 | — | — |
| 2025-01-16 | $1.36 | $1.99 | 14,200 | — | — |
| 2025-01-15 | $1.38 | $2.02 | 13,300 | — | — |
| 2025-01-14 | $1.39 | $2.03 | 35,400 | — | — |
| 2025-01-13 | $1.42 | $2.08 | 8,700 | — | — |
| 2025-01-10 | $1.42 | $2.08 | 24,000 | — | — |
| 2025-01-08 | $1.43 | $2.09 | 8,100 | — | — |
| 2025-01-07 | $1.42 | $2.08 | 11,100 | — | — |
| 2025-01-06 | $1.45 | $2.12 | 25,400 | — | — |
| 2025-01-03 | $1.44 | $2.11 | 30,800 | — | — |
| 2025-01-02 | $1.42 | $2.08 | 39,300 | — | — |