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
- 2001-10-05 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 | $0.87 | $0.87 | 676,500 | — | — |
| 2025-12-30 | $0.89 | $0.89 | 612,800 | — | — |
| 2025-12-29 | $0.91 | $0.91 | 856,500 | — | — |
| 2025-12-26 | $0.95 | $0.95 | 274,600 | — | — |
| 2025-12-24 | $0.97 | $0.97 | 151,000 | — | — |
| 2025-12-23 | $0.95 | $0.95 | 378,300 | — | — |
| 2025-12-22 | $0.97 | $0.97 | 500,400 | — | — |
| 2025-12-19 | $1.01 | $1.01 | 499,000 | — | — |
| 2025-12-18 | $1.01 | $1.01 | 708,300 | — | — |
| 2025-12-17 | $1.01 | $1.01 | 491,600 | — | — |
| 2025-12-16 | $1.04 | $1.04 | 1,055,100 | — | — |
| 2025-12-15 | $0.92 | $0.92 | 781,300 | — | — |
| 2025-12-12 | $0.99 | $0.99 | 481,100 | — | — |
| 2025-12-11 | $1.00 | $1.00 | 313,200 | — | — |
| 2025-12-10 | $0.99 | $0.99 | 392,300 | — | — |
| 2025-12-09 | $0.98 | $0.98 | 399,300 | — | — |
| 2025-12-08 | $0.94 | $0.94 | 595,700 | — | — |
| 2025-12-05 | $0.99 | $0.99 | 561,900 | — | — |
| 2025-12-04 | $0.98 | $0.98 | 1,445,000 | — | — |
| 2025-12-03 | $0.91 | $0.91 | 527,200 | — | — |
| 2025-12-02 | $0.88 | $0.88 | 1,041,500 | — | — |
| 2025-12-01 | $0.94 | $0.94 | 897,300 | — | — |
| 2025-11-28 | $1.00 | $1.00 | 1,424,700 | — | — |
| 2025-11-26 | $1.04 | $1.04 | 477,000 | — | — |
| 2025-11-25 | $1.03 | $1.03 | 452,600 | — | — |
| 2025-11-24 | $1.03 | $1.03 | 309,400 | — | — |
| 2025-11-21 | $1.00 | $1.00 | 535,700 | — | — |
| 2025-11-20 | $0.99 | $0.99 | 786,500 | — | — |
| 2025-11-19 | $1.04 | $1.04 | 814,700 | — | — |
| 2025-11-18 | $1.03 | $1.03 | 719,000 | — | — |
| 2025-11-17 | $1.05 | $1.05 | 916,500 | — | — |
| 2025-11-14 | $1.04 | $1.04 | 850,300 | — | — |
| 2025-11-13 | $1.08 | $1.08 | 461,600 | — | — |
| 2025-11-12 | $1.14 | $1.14 | 441,300 | — | — |
| 2025-11-11 | $1.08 | $1.08 | 383,600 | — | — |
| 2025-11-10 | $1.07 | $1.07 | 649,100 | — | — |
| 2025-11-07 | $1.02 | $1.02 | 503,300 | — | — |
| 2025-11-06 | $1.01 | $1.01 | 725,900 | — | — |
| 2025-11-05 | $1.01 | $1.01 | 821,900 | — | — |
| 2025-11-04 | $0.96 | $0.96 | 2,968,500 | — | — |
| 2025-11-03 | $1.09 | $1.09 | 1,269,500 | — | — |
| 2025-10-31 | $1.19 | $1.19 | 552,900 | — | — |
| 2025-10-30 | $1.16 | $1.16 | 379,400 | — | — |
| 2025-10-29 | $1.17 | $1.17 | 762,800 | — | — |
| 2025-10-28 | $1.22 | $1.22 | 2,800,800 | — | — |
| 2025-10-27 | $1.21 | $1.21 | 623,800 | — | — |
| 2025-10-24 | $1.20 | $1.20 | 625,000 | — | — |
| 2025-10-23 | $1.18 | $1.18 | 753,800 | — | — |
| 2025-10-22 | $1.18 | $1.18 | 1,079,100 | — | — |
| 2025-10-21 | $1.11 | $1.11 | 562,300 | — | — |
| 2025-10-20 | $1.13 | $1.13 | 1,301,000 | — | — |
| 2025-10-17 | $1.18 | $1.18 | 491,600 | — | — |
| 2025-10-16 | $1.17 | $1.17 | 735,200 | — | — |
| 2025-10-15 | $1.21 | $1.21 | 727,300 | — | — |
| 2025-10-14 | $1.21 | $1.21 | 640,100 | — | — |
| 2025-10-13 | $1.17 | $1.17 | 1,002,700 | — | — |
| 2025-10-10 | $1.20 | $1.20 | 1,058,500 | — | — |
| 2025-10-09 | $1.24 | $1.24 | 921,300 | — | — |
| 2025-10-08 | $1.28 | $1.28 | 1,620,400 | — | — |
| 2025-10-07 | $1.35 | $1.35 | 812,600 | — | — |
| 2025-10-06 | $1.36 | $1.36 | 553,600 | — | — |
| 2025-10-03 | $1.38 | $1.38 | 904,400 | — | — |
| 2025-10-02 | $1.42 | $1.42 | 721,300 | — | — |
| 2025-10-01 | $1.42 | $1.42 | 651,000 | — | — |
| 2025-09-30 | $1.40 | $1.40 | 1,181,900 | — | — |
| 2025-09-29 | $1.41 | $1.41 | 3,850,700 | — | — |
| 2025-09-26 | $1.29 | $1.29 | 699,500 | — | — |
| 2025-09-25 | $1.25 | $1.25 | 436,900 | — | — |
| 2025-09-24 | $1.25 | $1.25 | 530,300 | — | — |
| 2025-09-23 | $1.27 | $1.27 | 530,000 | — | — |
| 2025-09-22 | $1.30 | $1.30 | 586,200 | — | — |
| 2025-09-19 | $1.36 | $1.36 | 656,900 | — | — |
| 2025-09-18 | $1.36 | $1.36 | 1,274,900 | — | — |
| 2025-09-17 | $1.35 | $1.35 | 1,572,000 | — | — |
| 2025-09-16 | $1.27 | $1.27 | 1,384,700 | — | — |
| 2025-09-15 | $1.24 | $1.24 | 911,700 | — | — |
| 2025-09-12 | $1.28 | $1.28 | 927,000 | — | — |
| 2025-09-11 | $1.31 | $1.31 | 1,037,100 | — | — |
| 2025-09-10 | $1.31 | $1.31 | 1,734,100 | — | — |
| 2025-09-09 | $1.39 | $1.39 | 4,496,300 | — | — |
| 2025-09-08 | $1.28 | $1.28 | 5,265,600 | — | — |
| 2025-09-05 | $1.06 | $1.06 | 269,900 | — | — |
| 2025-09-04 | $1.08 | $1.08 | 1,200,800 | — | — |
| 2025-09-03 | $1.16 | $1.16 | 1,242,700 | — | — |
| 2025-09-02 | $1.15 | $1.15 | 1,182,300 | — | — |
| 2025-08-29 | $1.04 | $1.04 | 611,500 | — | — |
| 2025-08-28 | $1.07 | $1.07 | 985,500 | — | — |
| 2025-08-27 | $1.06 | $1.06 | 446,700 | — | — |
| 2025-08-26 | $1.03 | $1.03 | 646,600 | — | — |
| 2025-08-25 | $0.99 | $0.99 | 634,600 | — | — |
| 2025-08-22 | $1.01 | $1.01 | 481,300 | — | — |
| 2025-08-21 | $1.01 | $1.01 | 294,900 | — | — |
| 2025-08-20 | $1.01 | $1.01 | 520,100 | — | — |
| 2025-08-19 | $1.00 | $1.00 | 431,800 | — | — |
| 2025-08-18 | $1.01 | $1.01 | 752,700 | — | — |
| 2025-08-15 | $1.08 | $1.08 | 876,200 | — | — |
| 2025-08-14 | $0.94 | $0.94 | 700,200 | — | — |
| 2025-08-13 | $1.02 | $1.02 | 1,363,800 | — | — |
| 2025-08-12 | $0.86 | $0.86 | 529,000 | — | — |
| 2025-08-11 | $0.87 | $0.87 | 357,500 | — | — |
| 2025-08-08 | $0.86 | $0.86 | 992,400 | — | — |
| 2025-08-07 | $0.92 | $0.92 | 548,300 | — | — |
| 2025-08-06 | $0.93 | $0.93 | 334,200 | — | — |
| 2025-08-05 | $0.95 | $0.95 | 1,143,900 | — | — |
| 2025-08-04 | $0.88 | $0.88 | 1,101,800 | — | — |
| 2025-08-01 | $0.99 | $0.99 | 537,600 | — | — |
| 2025-07-31 | $1.02 | $1.02 | 365,100 | — | — |
| 2025-07-30 | $1.04 | $1.04 | 694,400 | — | — |
| 2025-07-29 | $1.02 | $1.02 | 2,359,900 | — | — |
| 2025-07-28 | $1.09 | $1.09 | 537,300 | — | — |
| 2025-07-25 | $1.05 | $1.05 | 1,695,000 | — | — |
| 2025-07-24 | $1.14 | $1.14 | 866,600 | — | — |
| 2025-07-23 | $1.19 | $1.19 | 964,300 | — | — |
| 2025-07-22 | $1.24 | $1.24 | 568,800 | — | — |
| 2025-07-21 | $1.21 | $1.21 | 887,100 | — | — |
| 2025-07-18 | $1.27 | $1.27 | 1,195,300 | — | — |
| 2025-07-17 | $1.32 | $1.32 | 1,248,200 | — | — |
| 2025-07-16 | $1.25 | $1.25 | 1,761,400 | — | — |
| 2025-07-15 | $1.13 | $1.13 | 650,500 | — | — |
| 2025-07-14 | $1.20 | $1.20 | 697,300 | — | — |
| 2025-07-11 | $1.18 | $1.18 | 1,059,500 | — | — |
| 2025-07-10 | $1.12 | $1.12 | 1,802,700 | — | — |
| 2025-07-09 | $1.20 | $1.20 | 2,491,600 | — | — |
| 2025-07-08 | $1.25 | $1.25 | 3,761,500 | — | — |
| 2025-07-07 | $1.01 | $1.01 | 2,627,100 | — | — |
| 2025-07-03 | $0.92 | $0.92 | 1,535,700 | — | — |
| 2025-07-02 | $0.79 | $0.79 | 3,079,500 | — | — |
| 2025-07-01 | $0.75 | $0.75 | 1,032,500 | — | — |
| 2025-06-30 | $0.77 | $0.77 | 658,800 | — | — |
| 2025-06-27 | $0.75 | $0.75 | 1,599,400 | — | — |
| 2025-06-26 | $0.72 | $0.72 | 1,895,900 | — | — |
| 2025-06-25 | $0.69 | $0.69 | 568,000 | — | — |
| 2025-06-24 | $0.67 | $0.67 | 519,600 | — | — |
| 2025-06-23 | $0.64 | $0.64 | 914,500 | — | — |
| 2025-06-20 | $0.69 | $0.69 | 999,800 | — | — |
| 2025-06-18 | $0.74 | $0.74 | 1,598,300 | — | — |
| 2025-06-17 | $0.67 | $0.67 | 925,500 | — | — |
| 2025-06-16 | $0.64 | $0.64 | 690,300 | — | — |
| 2025-06-13 | $0.61 | $0.61 | 759,100 | — | — |
| 2025-06-12 | $0.58 | $0.58 | 3,729,600 | — | — |
| 2025-06-11 | $0.57 | $0.57 | 3,613,200 | — | — |
| 2025-06-10 | $0.43 | $0.43 | 776,100 | — | — |
| 2025-06-09 | $0.44 | $0.44 | 1,285,600 | — | — |
| 2025-06-06 | $0.36 | $0.36 | 684,500 | — | — |
| 2025-06-05 | $0.33 | $0.33 | 652,700 | — | — |
| 2025-06-04 | $0.34 | $0.34 | 403,300 | — | — |
| 2025-06-03 | $0.35 | $0.35 | 753,500 | — | — |
| 2025-06-02 | $0.34 | $0.34 | 678,700 | — | — |
| 2025-05-30 | $0.34 | $0.34 | 933,300 | — | — |
| 2025-05-29 | $0.36 | $0.36 | 1,026,000 | — | — |
| 2025-05-28 | $0.38 | $0.38 | 756,300 | — | — |
| 2025-05-27 | $0.40 | $0.40 | 711,500 | — | — |
| 2025-05-23 | $0.42 | $0.42 | 7,108,700 | — | — |
| 2025-05-22 | $0.40 | $0.40 | 837,700 | — | — |
| 2025-05-21 | $0.42 | $0.42 | 730,200 | — | — |
| 2025-05-20 | $0.43 | $0.43 | 661,200 | — | — |
| 2025-05-19 | $0.44 | $0.44 | 667,200 | — | — |
| 2025-05-16 | $0.47 | $0.47 | 928,700 | — | — |
| 2025-05-15 | $0.50 | $0.50 | 438,900 | — | — |
| 2025-05-14 | $0.52 | $0.52 | 261,800 | — | — |
| 2025-05-13 | $0.53 | $0.53 | 219,700 | — | — |
| 2025-05-12 | $0.54 | $0.54 | 246,900 | — | — |
| 2025-05-09 | $0.52 | $0.52 | 113,200 | — | — |
| 2025-05-08 | $0.54 | $0.54 | 132,600 | — | — |
| 2025-05-07 | $0.52 | $0.52 | 177,600 | — | — |
| 2025-05-06 | $0.51 | $0.51 | 204,600 | — | — |
| 2025-05-05 | $0.55 | $0.55 | 121,400 | — | — |
| 2025-05-02 | $0.55 | $0.55 | 133,400 | — | — |
| 2025-05-01 | $0.55 | $0.55 | 260,300 | — | — |
| 2025-04-30 | $0.57 | $0.57 | 262,500 | — | — |
| 2025-04-29 | $0.59 | $0.59 | 298,500 | — | — |
| 2025-04-28 | $0.57 | $0.57 | 435,500 | — | — |
| 2025-04-25 | $0.56 | $0.56 | 288,400 | — | — |
| 2025-04-24 | $0.58 | $0.58 | 362,400 | — | — |
| 2025-04-23 | $0.57 | $0.57 | 260,000 | — | — |
| 2025-04-22 | $0.60 | $0.60 | 326,900 | — | — |
| 2025-04-21 | $0.57 | $0.57 | 228,800 | — | — |
| 2025-04-17 | $0.56 | $0.56 | 216,000 | — | — |
| 2025-04-16 | $0.57 | $0.57 | 153,100 | — | — |
| 2025-04-15 | $0.57 | $0.57 | 219,400 | — | — |
| 2025-04-14 | $0.59 | $0.59 | 312,600 | — | — |
| 2025-04-11 | $0.62 | $0.62 | 2,190,000 | — | — |
| 2025-04-10 | $0.50 | $0.50 | 225,600 | — | — |
| 2025-04-09 | $0.52 | $0.52 | 214,700 | — | — |
| 2025-04-08 | $0.49 | $0.49 | 232,300 | — | — |
| 2025-04-07 | $0.53 | $0.53 | 486,800 | — | — |
| 2025-04-04 | $0.50 | $0.50 | 501,900 | — | — |
| 2025-04-03 | $0.51 | $0.51 | 296,400 | — | — |
| 2025-04-02 | $0.52 | $0.52 | 206,300 | — | — |
| 2025-04-01 | $0.53 | $0.53 | 241,300 | — | — |
| 2025-03-31 | $0.55 | $0.55 | 307,300 | — | — |
| 2025-03-28 | $0.60 | $0.60 | 223,000 | — | — |
| 2025-03-27 | $0.61 | $0.61 | 101,800 | — | — |
| 2025-03-26 | $0.62 | $0.62 | 70,400 | — | — |
| 2025-03-25 | $0.63 | $0.63 | 64,900 | — | — |
| 2025-03-24 | $0.63 | $0.63 | 240,900 | — | — |
| 2025-03-21 | $0.63 | $0.63 | 99,400 | — | — |
| 2025-03-20 | $0.63 | $0.63 | 100,500 | — | — |
| 2025-03-19 | $0.62 | $0.62 | 117,400 | — | — |
| 2025-03-18 | $0.61 | $0.61 | 253,000 | — | — |
| 2025-03-17 | $0.63 | $0.63 | 172,500 | — | — |
| 2025-03-14 | $0.63 | $0.63 | 118,700 | — | — |
| 2025-03-13 | $0.62 | $0.62 | 166,000 | — | — |
| 2025-03-12 | $0.63 | $0.63 | 208,700 | — | — |
| 2025-03-11 | $0.61 | $0.61 | 687,100 | — | — |
| 2025-03-10 | $0.64 | $0.64 | 281,100 | — | — |
| 2025-03-07 | $0.69 | $0.69 | 370,200 | — | — |
| 2025-03-06 | $0.74 | $0.74 | 368,200 | — | — |
| 2025-03-05 | $0.74 | $0.74 | 365,800 | — | — |
| 2025-03-04 | $0.65 | $0.65 | 269,400 | — | — |
| 2025-03-03 | $0.66 | $0.66 | 372,000 | — | — |
| 2025-02-28 | $0.66 | $0.66 | 491,300 | — | — |
| 2025-02-27 | $0.68 | $0.68 | 232,800 | — | — |
| 2025-02-26 | $0.71 | $0.71 | 106,800 | — | — |
| 2025-02-25 | $0.70 | $0.70 | 213,800 | — | — |
| 2025-02-24 | $0.71 | $0.71 | 365,600 | — | — |
| 2025-02-21 | $0.73 | $0.73 | 231,700 | — | — |
| 2025-02-20 | $0.74 | $0.74 | 153,100 | — | — |
| 2025-02-19 | $0.73 | $0.73 | 317,700 | — | — |
| 2025-02-18 | $0.76 | $0.76 | 602,900 | — | — |
| 2025-02-14 | $0.77 | $0.77 | 264,500 | — | — |
| 2025-02-13 | $0.77 | $0.77 | 189,300 | — | — |
| 2025-02-12 | $0.78 | $0.78 | 328,200 | — | — |
| 2025-02-11 | $0.76 | $0.76 | 237,800 | — | — |
| 2025-02-10 | $0.77 | $0.77 | 415,900 | — | — |
| 2025-02-07 | $0.78 | $0.78 | 544,100 | — | — |
| 2025-02-06 | $0.79 | $0.79 | 2,167,800 | — | — |
| 2025-02-05 | $0.74 | $0.74 | 339,100 | — | — |
| 2025-02-04 | $0.72 | $0.72 | 511,000 | — | — |
| 2025-02-03 | $0.69 | $0.69 | 644,500 | — | — |
| 2025-01-31 | $0.73 | $0.73 | 436,200 | — | — |
| 2025-01-30 | $0.73 | $0.73 | 658,600 | — | — |
| 2025-01-29 | $0.73 | $0.73 | 427,200 | — | — |
| 2025-01-28 | $0.73 | $0.73 | 613,500 | — | — |
| 2025-01-27 | $0.73 | $0.73 | 1,377,600 | — | — |
| 2025-01-24 | $0.79 | $0.79 | 827,400 | — | — |
| 2025-01-23 | $0.81 | $0.81 | 1,753,800 | — | — |
| 2025-01-22 | $0.88 | $0.88 | 3,437,700 | — | — |
| 2025-01-21 | $0.84 | $0.84 | 2,301,400 | — | — |
| 2025-01-17 | $0.79 | $0.79 | 1,646,700 | — | — |
| 2025-01-16 | $0.84 | $0.84 | 2,843,400 | — | — |
| 2025-01-15 | $0.82 | $0.82 | 32,399,000 | — | — |
| 2025-01-14 | $0.81 | $0.81 | 337,500 | — | — |
| 2025-01-13 | $0.83 | $0.83 | 355,700 | — | — |
| 2025-01-10 | $0.87 | $0.87 | 371,200 | — | — |
| 2025-01-08 | $0.87 | $0.87 | 475,300 | — | — |
| 2025-01-07 | $0.91 | $0.91 | 296,000 | — | — |
| 2025-01-06 | $0.93 | $0.93 | 514,200 | — | — |
| 2025-01-03 | $0.96 | $0.96 | 263,600 | — | — |
| 2025-01-02 | $0.93 | $0.93 | 249,800 | — | — |