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
- 2001-07-17 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 | 350,900 | — | — |
| 2025-12-30 | $0.88 | $0.88 | 295,100 | — | — |
| 2025-12-29 | $0.91 | $0.91 | 487,300 | — | — |
| 2025-12-26 | $1.01 | $1.01 | 851,600 | — | — |
| 2025-12-24 | $0.97 | $0.97 | 93,700 | — | — |
| 2025-12-23 | $0.97 | $0.97 | 172,300 | — | — |
| 2025-12-22 | $0.99 | $0.99 | 203,300 | — | — |
| 2025-12-19 | $0.93 | $0.93 | 171,700 | — | — |
| 2025-12-18 | $0.91 | $0.91 | 193,800 | — | — |
| 2025-12-17 | $0.93 | $0.93 | 170,800 | — | — |
| 2025-12-16 | $0.95 | $0.95 | 212,100 | — | — |
| 2025-12-15 | $0.96 | $0.96 | 250,300 | — | — |
| 2025-12-12 | $1.04 | $1.04 | 213,200 | — | — |
| 2025-12-11 | $1.11 | $1.11 | 836,200 | — | — |
| 2025-12-10 | $1.03 | $1.03 | 283,500 | — | — |
| 2025-12-09 | $1.04 | $1.04 | 295,100 | — | — |
| 2025-12-08 | $0.98 | $0.98 | 293,400 | — | — |
| 2025-12-05 | $1.00 | $1.00 | 395,000 | — | — |
| 2025-12-04 | $0.95 | $0.95 | 230,000 | — | — |
| 2025-12-03 | $0.96 | $0.96 | 136,000 | — | — |
| 2025-12-02 | $0.91 | $0.91 | 153,200 | — | — |
| 2025-12-01 | $0.93 | $0.93 | 173,200 | — | — |
| 2025-11-28 | $0.93 | $0.93 | 100,600 | — | — |
| 2025-11-26 | $0.91 | $0.91 | 204,600 | — | — |
| 2025-11-25 | $0.91 | $0.91 | 268,100 | — | — |
| 2025-11-24 | $0.88 | $0.88 | 249,800 | — | — |
| 2025-11-21 | $0.88 | $0.88 | 200,100 | — | — |
| 2025-11-20 | $0.88 | $0.88 | 249,900 | — | — |
| 2025-11-19 | $0.92 | $0.92 | 127,400 | — | — |
| 2025-11-18 | $0.94 | $0.94 | 247,700 | — | — |
| 2025-11-17 | $0.88 | $0.88 | 271,100 | — | — |
| 2025-11-14 | $0.90 | $0.90 | 385,000 | — | — |
| 2025-11-13 | $0.85 | $0.85 | 833,500 | — | — |
| 2025-11-12 | $0.95 | $0.95 | 1,076,400 | — | — |
| 2025-11-11 | $1.01 | $1.01 | 12,622,100 | — | — |
| 2025-11-10 | $1.04 | $1.04 | 528,100 | — | — |
| 2025-11-07 | $1.14 | $1.14 | 391,600 | — | — |
| 2025-11-06 | $1.16 | $1.16 | 348,400 | — | — |
| 2025-11-05 | $1.26 | $1.26 | 248,700 | — | — |
| 2025-11-04 | $1.24 | $1.24 | 402,600 | — | — |
| 2025-11-03 | $1.33 | $1.33 | 549,200 | — | — |
| 2025-10-31 | $1.43 | $1.43 | 383,800 | — | — |
| 2025-10-30 | $1.35 | $1.35 | 312,400 | — | — |
| 2025-10-29 | $1.47 | $1.47 | 452,700 | — | — |
| 2025-10-28 | $1.45 | $1.45 | 432,400 | — | — |
| 2025-10-27 | $1.51 | $1.51 | 626,400 | — | — |
| 2025-10-24 | $1.49 | $1.49 | 379,800 | — | — |
| 2025-10-23 | $1.42 | $1.42 | 432,300 | — | — |
| 2025-10-22 | $1.46 | $1.46 | 1,183,900 | — | — |
| 2025-10-21 | $1.54 | $1.54 | 1,408,800 | — | — |
| 2025-10-20 | $1.58 | $1.58 | 1,824,800 | — | — |
| 2025-10-17 | $1.76 | $1.76 | 3,278,900 | — | — |
| 2025-10-16 | $2.32 | $2.32 | 3,491,700 | — | — |
| 2025-10-15 | $1.95 | $1.95 | 1,639,000 | — | — |
| 2025-10-14 | $1.70 | $1.70 | 1,323,800 | — | — |
| 2025-10-13 | $1.84 | $1.84 | 1,919,100 | — | — |
| 2025-10-10 | $1.55 | $1.55 | 2,783,000 | — | — |
| 2025-10-09 | $1.62 | $1.62 | 23,633,500 | — | — |
| 2025-10-08 | $1.37 | $1.37 | 867,700 | — | — |
| 2025-10-07 | $1.35 | $1.35 | 1,148,500 | — | — |
| 2025-10-06 | $1.20 | $1.20 | 732,500 | — | — |
| 2025-10-03 | $1.22 | $1.22 | 346,500 | — | — |
| 2025-10-02 | $1.21 | $1.21 | 228,300 | — | — |
| 2025-10-01 | $1.23 | $1.23 | 336,300 | — | — |
| 2025-09-30 | $1.25 | $1.25 | 644,600 | — | — |
| 2025-09-29 | $1.19 | $1.19 | 252,800 | — | — |
| 2025-09-26 | $1.21 | $1.21 | 273,600 | — | — |
| 2025-09-25 | $1.18 | $1.18 | 202,100 | — | — |
| 2025-09-24 | $1.15 | $1.15 | 255,500 | — | — |
| 2025-09-23 | $1.19 | $1.19 | 431,100 | — | — |
| 2025-09-22 | $1.22 | $1.22 | 859,000 | — | — |
| 2025-09-19 | $1.14 | $1.14 | 678,200 | — | — |
| 2025-09-18 | $1.11 | $1.11 | 496,700 | — | — |
| 2025-09-17 | $1.15 | $1.15 | 464,300 | — | — |
| 2025-09-16 | $1.21 | $1.21 | 697,200 | — | — |
| 2025-09-15 | $1.25 | $1.25 | 1,736,500 | — | — |
| 2025-09-12 | $1.18 | $1.18 | 783,700 | — | — |
| 2025-09-11 | $1.23 | $1.23 | 1,232,000 | — | — |
| 2025-09-10 | $1.32 | $1.32 | 3,257,000 | — | — |
| 2025-09-09 | $1.08 | $1.08 | 2,915,800 | — | — |
| 2025-09-08 | $1.29 | $1.29 | 7,979,300 | — | — |
| 2025-09-05 | $1.38 | $1.38 | 187,294,100 | — | — |
| 2025-09-04 | $0.82 | $0.82 | 117,200 | — | — |
| 2025-09-03 | $0.86 | $0.86 | 33,200 | — | — |
| 2025-09-02 | $0.85 | $0.85 | 68,200 | — | — |
| 2025-08-29 | $0.87 | $0.87 | 64,300 | — | — |
| 2025-08-28 | $0.89 | $0.89 | 159,700 | — | — |
| 2025-08-27 | $0.86 | $0.86 | 48,200 | — | — |
| 2025-08-26 | $0.84 | $0.84 | 85,300 | — | — |
| 2025-08-25 | $0.83 | $0.83 | 42,100 | — | — |
| 2025-08-22 | $0.83 | $0.83 | 81,200 | — | — |
| 2025-08-21 | $0.81 | $0.81 | 42,700 | — | — |
| 2025-08-20 | $0.82 | $0.82 | 91,600 | — | — |
| 2025-08-19 | $0.82 | $0.82 | 112,600 | — | — |
| 2025-08-18 | $0.86 | $0.86 | 74,600 | — | — |
| 2025-08-15 | $0.88 | $0.88 | 55,900 | — | — |
| 2025-08-14 | $0.89 | $0.89 | 56,400 | — | — |
| 2025-08-13 | $0.84 | $0.84 | 98,200 | — | — |
| 2025-08-12 | $0.83 | $0.83 | 135,700 | — | — |
| 2025-08-11 | $0.84 | $0.84 | 141,200 | — | — |
| 2025-08-08 | $0.86 | $0.86 | 145,800 | — | — |
| 2025-08-07 | $0.84 | $0.84 | 90,800 | — | — |
| 2025-08-06 | $0.85 | $0.85 | 136,100 | — | — |
| 2025-08-05 | $0.87 | $0.87 | 45,200 | — | — |
| 2025-08-04 | $0.87 | $0.87 | 134,200 | — | — |
| 2025-08-01 | $0.83 | $0.83 | 87,600 | — | — |
| 2025-07-31 | $0.84 | $0.84 | 123,300 | — | — |
| 2025-07-30 | $0.86 | $0.86 | 142,700 | — | — |
| 2025-07-29 | $0.89 | $0.89 | 95,100 | — | — |
| 2025-07-28 | $0.91 | $0.91 | 148,100 | — | — |
| 2025-07-25 | $0.95 | $0.95 | 175,100 | — | — |
| 2025-07-24 | $0.96 | $0.96 | 107,300 | — | — |
| 2025-07-23 | $1.00 | $1.00 | 226,600 | — | — |
| 2025-07-22 | $1.01 | $1.01 | 102,600 | — | — |
| 2025-07-21 | $1.00 | $1.00 | 232,400 | — | — |
| 2025-07-18 | $0.99 | $0.99 | 665,000 | — | — |
| 2025-07-17 | $1.01 | $1.01 | 197,000 | — | — |
| 2025-07-16 | $0.97 | $0.97 | 123,800 | — | — |
| 2025-07-15 | $0.97 | $0.97 | 170,500 | — | — |
| 2025-07-14 | $1.01 | $1.01 | 404,600 | — | — |
| 2025-07-11 | $1.05 | $1.05 | 490,500 | — | — |
| 2025-07-10 | $1.16 | $1.16 | 100,100 | — | — |
| 2025-07-09 | $1.18 | $1.18 | 136,400 | — | — |
| 2025-07-08 | $1.21 | $1.21 | 389,700 | — | — |
| 2025-07-07 | $1.15 | $1.15 | 362,300 | — | — |
| 2025-07-03 | $1.04 | $1.04 | 102,000 | — | — |
| 2025-07-02 | $1.01 | $1.01 | 119,900 | — | — |
| 2025-07-01 | $1.02 | $1.02 | 440,200 | — | — |
| 2025-06-30 | $1.09 | $1.09 | 210,200 | — | — |
| 2025-06-27 | $1.09 | $1.09 | 778,100 | — | — |
| 2025-06-26 | $1.20 | $1.20 | 1,333,900 | — | — |
| 2025-06-25 | $1.10 | $1.10 | 227,900 | — | — |
| 2025-06-24 | $1.06 | $1.06 | 365,700 | — | — |
| 2025-06-23 | $1.10 | $1.10 | 277,900 | — | — |
| 2025-06-20 | $1.16 | $1.16 | 344,900 | — | — |
| 2025-06-18 | $1.25 | $1.25 | 381,700 | — | — |
| 2025-06-17 | $1.24 | $1.24 | 775,200 | — | — |
| 2025-06-16 | $1.14 | $1.14 | 168,100 | — | — |
| 2025-06-13 | $1.13 | $1.13 | 130,600 | — | — |
| 2025-06-12 | $1.15 | $1.15 | 153,000 | — | — |
| 2025-06-11 | $1.17 | $1.17 | 487,300 | — | — |
| 2025-06-10 | $1.32 | $1.32 | 671,600 | — | — |
| 2025-06-09 | $1.47 | $1.47 | 986,100 | — | — |
| 2025-06-06 | $1.20 | $1.20 | 333,300 | — | — |
| 2025-06-05 | $1.10 | $1.10 | 222,900 | — | — |
| 2025-06-04 | $1.12 | $1.12 | 366,900 | — | — |
| 2025-06-03 | $0.96 | $0.96 | 156,700 | — | — |
| 2025-06-02 | $0.97 | $0.97 | 132,500 | — | — |
| 2025-05-30 | $0.93 | $0.93 | 816,300 | — | — |
| 2025-05-29 | $0.95 | $0.95 | 135,600 | — | — |
| 2025-05-28 | $0.99 | $0.99 | 200,100 | — | — |
| 2025-05-27 | $0.94 | $0.94 | 166,100 | — | — |
| 2025-05-23 | $0.86 | $0.86 | 66,000 | — | — |
| 2025-05-22 | $0.88 | $0.88 | 97,600 | — | — |
| 2025-05-21 | $0.81 | $0.81 | 44,800 | — | — |
| 2025-05-20 | $0.86 | $0.86 | 70,300 | — | — |
| 2025-05-19 | $0.85 | $0.85 | 141,800 | — | — |
| 2025-05-16 | $0.87 | $0.87 | 155,500 | — | — |
| 2025-05-15 | $0.93 | $0.93 | 128,000 | — | — |
| 2025-05-14 | $0.94 | $0.94 | 177,000 | — | — |
| 2025-05-13 | $0.96 | $0.96 | 262,300 | — | — |
| 2025-05-12 | $1.09 | $1.09 | 497,800 | — | — |
| 2025-05-09 | $1.04 | $1.04 | 253,200 | — | — |
| 2025-05-08 | $0.93 | $0.93 | 123,200 | — | — |
| 2025-05-07 | $0.89 | $0.89 | 103,200 | — | — |
| 2025-05-06 | $0.79 | $0.79 | 98,700 | — | — |
| 2025-05-05 | $0.86 | $0.86 | 73,900 | — | — |
| 2025-05-02 | $0.88 | $0.88 | 310,900 | — | — |
| 2025-05-01 | $0.87 | $0.87 | 1,819,400 | — | — |
| 2025-04-30 | $0.96 | $0.96 | 270,200 | — | — |
| 2025-04-29 | $0.93 | $0.93 | 50,300 | — | — |
| 2025-04-28 | $0.95 | $0.95 | 52,400 | — | — |
| 2025-04-25 | $0.92 | $0.92 | 89,500 | — | — |
| 2025-04-24 | $0.90 | $0.90 | 113,200 | — | — |
| 2025-04-23 | $0.84 | $0.84 | 169,900 | — | — |
| 2025-04-22 | $0.72 | $0.72 | 76,700 | — | — |
| 2025-04-21 | $0.71 | $0.71 | 70,900 | — | — |
| 2025-04-17 | $0.70 | $0.70 | 30,900 | — | — |
| 2025-04-16 | $0.66 | $0.66 | 92,400 | — | — |
| 2025-04-15 | $0.65 | $0.65 | 23,900 | — | — |
| 2025-04-14 | $0.63 | $0.63 | 111,400 | — | — |
| 2025-04-11 | $0.66 | $0.66 | 498,600 | — | — |
| 2025-04-10 | $0.62 | $0.62 | 33,600 | — | — |
| 2025-04-09 | $0.66 | $0.66 | 96,500 | — | — |
| 2025-04-08 | $0.59 | $0.59 | 28,800 | — | — |
| 2025-04-07 | $0.56 | $0.56 | 57,600 | — | — |
| 2025-04-04 | $0.59 | $0.59 | 49,400 | — | — |
| 2025-04-03 | $0.61 | $0.61 | 88,500 | — | — |
| 2025-04-02 | $0.66 | $0.66 | 76,000 | — | — |
| 2025-04-01 | $0.68 | $0.68 | 60,200 | — | — |
| 2025-03-31 | $0.68 | $0.68 | 58,100 | — | — |
| 2025-03-28 | $0.75 | $0.75 | 26,200 | — | — |
| 2025-03-27 | $0.80 | $0.80 | 10,800 | — | — |
| 2025-03-26 | $0.80 | $0.80 | 32,200 | — | — |
| 2025-03-25 | $0.80 | $0.80 | 37,000 | — | — |
| 2025-03-24 | $0.79 | $0.79 | 41,100 | — | — |
| 2025-03-21 | $0.85 | $0.85 | 38,500 | — | — |
| 2025-03-20 | $0.81 | $0.81 | 77,900 | — | — |
| 2025-03-19 | $0.83 | $0.83 | 306,200 | — | — |
| 2025-03-18 | $0.81 | $0.81 | 99,600 | — | — |
| 2025-03-17 | $0.83 | $0.83 | 253,400 | — | — |
| 2025-03-14 | $0.73 | $0.73 | 34,400 | — | — |
| 2025-03-13 | $0.70 | $0.70 | 38,000 | — | — |
| 2025-03-12 | $0.77 | $0.77 | 31,400 | — | — |
| 2025-03-11 | $0.77 | $0.77 | 47,200 | — | — |
| 2025-03-10 | $0.78 | $0.78 | 62,100 | — | — |
| 2025-03-07 | $0.80 | $0.80 | 16,000 | — | — |
| 2025-03-06 | $0.82 | $0.82 | 25,600 | — | — |
| 2025-03-05 | $0.81 | $0.81 | 37,200 | — | — |
| 2025-03-04 | $0.78 | $0.78 | 43,300 | — | — |
| 2025-03-03 | $0.77 | $0.77 | 80,000 | — | — |
| 2025-02-28 | $0.84 | $0.84 | 37,300 | — | — |
| 2025-02-27 | $0.82 | $0.82 | 30,700 | — | — |
| 2025-02-26 | $0.87 | $0.87 | 32,700 | — | — |
| 2025-02-25 | $0.86 | $0.86 | 27,200 | — | — |
| 2025-02-24 | $0.89 | $0.89 | 51,500 | — | — |
| 2025-02-21 | $0.94 | $0.94 | 66,400 | — | — |
| 2025-02-20 | $1.01 | $1.01 | 64,700 | — | — |
| 2025-02-19 | $0.96 | $0.96 | 88,400 | — | — |
| 2025-02-18 | $0.94 | $0.94 | 96,900 | — | — |
| 2025-02-14 | $0.89 | $0.89 | 91,500 | — | — |
| 2025-02-13 | $0.91 | $0.91 | 147,600 | — | — |
| 2025-02-12 | $0.80 | $0.80 | 23,500 | — | — |
| 2025-02-11 | $0.78 | $0.78 | 58,900 | — | — |
| 2025-02-10 | $0.80 | $0.80 | 118,000 | — | — |
| 2025-02-07 | $0.85 | $0.85 | 33,800 | — | — |
| 2025-02-06 | $0.84 | $0.84 | 80,800 | — | — |
| 2025-02-05 | $0.84 | $0.84 | 64,700 | — | — |
| 2025-02-04 | $0.88 | $0.88 | 39,300 | — | — |
| 2025-02-03 | $0.86 | $0.86 | 76,700 | — | — |
| 2025-01-31 | $0.88 | $0.88 | 52,200 | — | — |
| 2025-01-30 | $0.87 | $0.87 | 77,100 | — | — |
| 2025-01-29 | $0.87 | $0.87 | 83,300 | — | — |
| 2025-01-28 | $0.83 | $0.83 | 149,600 | — | — |
| 2025-01-27 | $0.91 | $0.91 | 67,100 | — | — |
| 2025-01-24 | $1.01 | $1.01 | 57,400 | — | — |
| 2025-01-23 | $1.02 | $1.02 | 54,500 | — | — |
| 2025-01-22 | $1.00 | $1.00 | 88,900 | — | — |
| 2025-01-21 | $1.04 | $1.04 | 170,200 | — | — |
| 2025-01-17 | $1.00 | $1.00 | 214,600 | — | — |
| 2025-01-16 | $1.02 | $1.02 | 193,500 | — | — |
| 2025-01-15 | $1.14 | $1.14 | 227,900 | — | — |
| 2025-01-14 | $0.96 | $0.96 | 262,600 | — | — |
| 2025-01-13 | $1.06 | $1.06 | 229,200 | — | — |
| 2025-01-10 | $1.16 | $1.16 | 208,000 | — | — |
| 2025-01-08 | $1.15 | $1.15 | 295,400 | — | — |
| 2025-01-07 | $1.32 | $1.32 | 277,000 | — | — |
| 2025-01-06 | $1.39 | $1.39 | 1,026,200 | — | — |
| 2025-01-03 | $1.39 | $1.39 | 1,327,500 | — | — |
| 2025-01-02 | $1.06 | $1.06 | 312,200 | — | — |