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
- 1986-07-08 to 2026-09-03
- 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 | $1.31 | 85,200 | — | — |
| 2025-12-30 | $1.32 | $1.32 | 48,500 | — | — |
| 2025-12-29 | $1.37 | $1.37 | 148,700 | — | — |
| 2025-12-26 | $1.38 | $1.38 | 96,000 | — | — |
| 2025-12-24 | $1.39 | $1.39 | 16,700 | — | — |
| 2025-12-23 | $1.41 | $1.41 | 62,800 | — | — |
| 2025-12-22 | $1.45 | $1.45 | 77,100 | — | — |
| 2025-12-19 | $1.46 | $1.46 | 100,100 | — | — |
| 2025-12-18 | $1.48 | $1.48 | 102,000 | — | — |
| 2025-12-17 | $1.44 | $1.44 | 36,600 | — | — |
| 2025-12-16 | $1.48 | $1.48 | 51,000 | — | — |
| 2025-12-15 | $1.56 | $1.56 | 60,900 | — | — |
| 2025-12-12 | $1.54 | $1.54 | 30,300 | — | — |
| 2025-12-11 | $1.56 | $1.56 | 32,100 | — | — |
| 2025-12-10 | $1.58 | $1.58 | 48,500 | — | — |
| 2025-12-09 | $1.59 | $1.59 | 41,500 | — | — |
| 2025-12-08 | $1.59 | $1.59 | 60,100 | — | — |
| 2025-12-05 | $1.62 | $1.62 | 66,500 | — | — |
| 2025-12-04 | $1.57 | $1.57 | 34,800 | — | — |
| 2025-12-03 | $1.65 | $1.65 | 46,300 | — | — |
| 2025-12-02 | $1.63 | $1.63 | 52,500 | — | — |
| 2025-12-01 | $1.78 | $1.78 | 16,900 | — | — |
| 2025-11-28 | $1.89 | $1.89 | 24,200 | — | — |
| 2025-11-26 | $1.91 | $1.91 | 35,400 | — | — |
| 2025-11-25 | $1.93 | $1.93 | 22,700 | — | — |
| 2025-11-24 | $2.08 | $2.08 | 154,700 | — | — |
| 2025-11-21 | $1.99 | $1.99 | 97,400 | — | — |
| 2025-11-20 | $1.76 | $1.76 | 53,300 | — | — |
| 2025-11-19 | $1.76 | $1.76 | 25,200 | — | — |
| 2025-11-18 | $1.70 | $1.70 | 23,300 | — | — |
| 2025-11-17 | $1.62 | $1.62 | 77,000 | — | — |
| 2025-11-14 | $1.81 | $1.81 | 96,900 | — | — |
| 2025-11-13 | $1.87 | $1.87 | 113,100 | — | — |
| 2025-11-12 | $1.80 | $1.80 | 43,400 | — | — |
| 2025-11-11 | $1.74 | $1.74 | 36,700 | — | — |
| 2025-11-10 | $1.57 | $1.57 | 83,700 | — | — |
| 2025-11-07 | $1.58 | $1.58 | 96,500 | — | — |
| 2025-11-06 | $1.60 | $1.60 | 41,500 | — | — |
| 2025-11-05 | $1.71 | $1.71 | 46,900 | — | — |
| 2025-11-04 | $1.75 | $1.75 | 63,800 | — | — |
| 2025-11-03 | $1.88 | $1.88 | 24,600 | — | — |
| 2025-10-31 | $1.94 | $1.94 | 72,000 | — | — |
| 2025-10-30 | $1.84 | $1.84 | 186,800 | — | — |
| 2025-10-29 | $2.03 | $2.03 | 104,700 | — | — |
| 2025-10-28 | $2.02 | $2.02 | 215,000 | — | — |
| 2025-10-27 | $2.36 | $2.36 | 904,100 | — | — |
| 2025-10-24 | $2.00 | $2.00 | 208,500 | — | — |
| 2025-10-23 | $1.64 | $1.64 | 112,100 | — | — |
| 2025-10-22 | $1.65 | $1.65 | 65,900 | — | — |
| 2025-10-21 | $1.69 | $1.69 | 27,000 | — | — |
| 2025-10-20 | $1.73 | $1.73 | 34,200 | — | — |
| 2025-10-17 | $1.64 | $1.64 | 34,800 | — | — |
| 2025-10-16 | $1.62 | $1.62 | 112,600 | — | — |
| 2025-10-15 | $1.78 | $1.78 | 47,400 | — | — |
| 2025-10-14 | $1.81 | $1.81 | 120,700 | — | — |
| 2025-10-13 | $1.82 | $1.82 | 77,400 | — | — |
| 2025-10-10 | $1.82 | $1.82 | 103,200 | — | — |
| 2025-10-09 | $1.89 | $1.89 | 56,300 | — | — |
| 2025-10-08 | $1.88 | $1.88 | 64,200 | — | — |
| 2025-10-07 | $1.79 | $1.79 | 115,500 | — | — |
| 2025-10-06 | $1.54 | $1.54 | 68,400 | — | — |
| 2025-10-03 | $1.44 | $1.44 | 47,100 | — | — |
| 2025-10-02 | $1.45 | $1.45 | 63,500 | — | — |
| 2025-10-01 | $1.57 | $1.57 | 16,700 | — | — |
| 2025-09-30 | $1.59 | $1.59 | 86,400 | — | — |
| 2025-09-29 | $1.51 | $1.51 | 35,200 | — | — |
| 2025-09-26 | $1.54 | $1.54 | 24,800 | — | — |
| 2025-09-25 | $1.56 | $1.56 | 75,100 | — | — |
| 2025-09-24 | $1.69 | $1.69 | 156,700 | — | — |
| 2025-09-23 | $1.42 | $1.42 | 27,700 | — | — |
| 2025-09-22 | $1.41 | $1.41 | 29,100 | — | — |
| 2025-09-19 | $1.43 | $1.43 | 58,200 | — | — |
| 2025-09-18 | $1.40 | $1.40 | 18,900 | — | — |
| 2025-09-17 | $1.38 | $1.38 | 11,200 | — | — |
| 2025-09-16 | $1.35 | $1.35 | 25,300 | — | — |
| 2025-09-15 | $1.26 | $1.26 | 43,100 | — | — |
| 2025-09-12 | $1.25 | $1.25 | 49,800 | — | — |
| 2025-09-11 | $1.27 | $1.27 | 10,200 | — | — |
| 2025-09-10 | $1.29 | $1.29 | 10,700 | — | — |
| 2025-09-09 | $1.25 | $1.25 | 41,300 | — | — |
| 2025-09-08 | $1.30 | $1.30 | 4,900 | — | — |
| 2025-09-05 | $1.29 | $1.29 | 34,000 | — | — |
| 2025-09-04 | $1.30 | $1.30 | 25,400 | — | — |
| 2025-09-03 | $1.32 | $1.32 | 5,400 | — | — |
| 2025-09-02 | $1.34 | $1.34 | 15,900 | — | — |
| 2025-08-29 | $1.35 | $1.35 | 52,200 | — | — |
| 2025-08-28 | $1.47 | $1.47 | 13,000 | — | — |
| 2025-08-27 | $1.40 | $1.40 | 10,700 | — | — |
| 2025-08-26 | $1.40 | $1.40 | 15,500 | — | — |
| 2025-08-25 | $1.38 | $1.38 | 27,300 | — | — |
| 2025-08-22 | $1.40 | $1.40 | 15,300 | — | — |
| 2025-08-21 | $1.37 | $1.37 | 22,400 | — | — |
| 2025-08-20 | $1.39 | $1.39 | 22,000 | — | — |
| 2025-08-19 | $1.43 | $1.43 | 84,000 | — | — |
| 2025-08-18 | $1.47 | $1.47 | 35,500 | — | — |
| 2025-08-15 | $1.47 | $1.47 | 28,400 | — | — |
| 2025-08-14 | $1.52 | $1.52 | 9,100 | — | — |
| 2025-08-13 | $1.51 | $1.51 | 17,800 | — | — |
| 2025-08-12 | $1.50 | $1.50 | 20,000 | — | — |
| 2025-08-11 | $1.50 | $1.50 | 18,800 | — | — |
| 2025-08-08 | $1.53 | $1.53 | 49,900 | — | — |
| 2025-08-07 | $1.57 | $1.57 | 51,700 | — | — |
| 2025-08-06 | $1.53 | $1.53 | 28,800 | — | — |
| 2025-08-05 | $1.57 | $1.57 | 10,300 | — | — |
| 2025-08-04 | $1.58 | $1.58 | 63,900 | — | — |
| 2025-08-01 | $1.60 | $1.60 | 34,500 | — | — |
| 2025-07-31 | $1.58 | $1.58 | 94,900 | — | — |
| 2025-07-30 | $1.65 | $1.65 | 8,900 | — | — |
| 2025-07-29 | $1.62 | $1.62 | 52,700 | — | — |
| 2025-07-28 | $1.71 | $1.71 | 17,500 | — | — |
| 2025-07-25 | $1.84 | $1.84 | 93,300 | — | — |
| 2025-07-24 | $1.81 | $1.81 | 24,700 | — | — |
| 2025-07-23 | $1.83 | $1.83 | 12,300 | — | — |
| 2025-07-22 | $1.79 | $1.79 | 47,800 | — | — |
| 2025-07-21 | $1.72 | $1.72 | 17,600 | — | — |
| 2025-07-18 | $1.80 | $1.80 | 10,000 | — | — |
| 2025-07-17 | $1.79 | $1.79 | 58,500 | — | — |
| 2025-07-16 | $1.76 | $1.76 | 75,900 | — | — |
| 2025-07-15 | $1.66 | $1.66 | 20,500 | — | — |
| 2025-07-14 | $1.60 | $1.60 | 51,800 | — | — |
| 2025-07-11 | $1.58 | $1.58 | 12,000 | — | — |
| 2025-07-10 | $1.59 | $1.59 | 11,400 | — | — |
| 2025-07-09 | $1.51 | $1.51 | 25,700 | — | — |
| 2025-07-08 | $1.49 | $1.49 | 68,300 | — | — |
| 2025-07-07 | $1.57 | $1.57 | 46,500 | — | — |
| 2025-07-03 | $1.64 | $1.64 | 12,200 | — | — |
| 2025-07-02 | $1.61 | $1.61 | 10,200 | — | — |
| 2025-07-01 | $1.55 | $1.55 | 16,000 | — | — |
| 2025-06-30 | $1.64 | $1.64 | 41,700 | — | — |
| 2025-06-27 | $1.65 | $1.65 | 24,900 | — | — |
| 2025-06-26 | $1.68 | $1.68 | 14,500 | — | — |
| 2025-06-25 | $1.67 | $1.67 | 13,700 | — | — |
| 2025-06-24 | $1.81 | $1.81 | 41,900 | — | — |
| 2025-06-23 | $1.68 | $1.68 | 34,100 | — | — |
| 2025-06-20 | $1.74 | $1.74 | 33,100 | — | — |
| 2025-06-18 | $1.75 | $1.75 | 43,100 | — | — |
| 2025-06-17 | $1.78 | $1.78 | 49,900 | — | — |
| 2025-06-16 | $1.82 | $1.82 | 32,800 | — | — |
| 2025-06-13 | $1.87 | $1.87 | 22,400 | — | — |
| 2025-06-12 | $1.90 | $1.90 | 19,300 | — | — |
| 2025-06-11 | $1.92 | $1.92 | 19,400 | — | — |
| 2025-06-10 | $1.91 | $1.91 | 33,400 | — | — |
| 2025-06-09 | $2.00 | $2.00 | 29,800 | — | — |
| 2025-06-06 | $2.00 | $2.00 | 27,500 | — | — |
| 2025-06-05 | $2.02 | $2.02 | 22,800 | — | — |
| 2025-06-04 | $2.00 | $2.00 | 44,800 | — | — |
| 2025-06-03 | $2.05 | $2.05 | 79,800 | — | — |
| 2025-06-02 | $1.99 | $1.99 | 96,800 | — | — |
| 2025-05-30 | $1.83 | $1.83 | 38,600 | — | — |
| 2025-05-29 | $1.83 | $1.83 | 73,200 | — | — |
| 2025-05-28 | $1.84 | $1.84 | 128,900 | — | — |
| 2025-05-27 | $1.68 | $1.68 | 17,900 | — | — |
| 2025-05-23 | $1.70 | $1.70 | 38,000 | — | — |
| 2025-05-22 | $1.73 | $1.73 | 97,100 | — | — |
| 2025-05-21 | $1.66 | $1.66 | 55,000 | — | — |
| 2025-05-20 | $1.60 | $1.60 | 28,900 | — | — |
| 2025-05-19 | $1.62 | $1.62 | 34,700 | — | — |
| 2025-05-16 | $1.67 | $1.67 | 39,000 | — | — |
| 2025-05-15 | $1.73 | $1.73 | 59,200 | — | — |
| 2025-05-14 | $1.64 | $1.64 | 17,700 | — | — |
| 2025-05-13 | $1.64 | $1.64 | 40,000 | — | — |
| 2025-05-12 | $1.72 | $1.72 | 112,700 | — | — |
| 2025-05-09 | $1.59 | $1.59 | 197,100 | — | — |
| 2025-05-08 | $1.19 | $1.19 | 13,700 | — | — |
| 2025-05-07 | $1.16 | $1.16 | 24,500 | — | — |
| 2025-05-06 | $1.15 | $1.15 | 5,100 | — | — |
| 2025-05-05 | $1.16 | $1.16 | 20,200 | — | — |
| 2025-05-02 | $1.13 | $1.13 | 15,700 | — | — |
| 2025-05-01 | $1.06 | $1.06 | 2,400 | — | — |
| 2025-04-30 | $1.05 | $1.05 | 19,600 | — | — |
| 2025-04-29 | $1.07 | $1.07 | 21,700 | — | — |
| 2025-04-28 | $1.03 | $1.03 | 8,000 | — | — |
| 2025-04-25 | $1.06 | $1.06 | 30,900 | — | — |
| 2025-04-24 | $1.04 | $1.04 | 11,800 | — | — |
| 2025-04-23 | $1.05 | $1.05 | 27,800 | — | — |
| 2025-04-22 | $1.02 | $1.02 | 6,700 | — | — |
| 2025-04-21 | $1.02 | $1.02 | 19,500 | — | — |
| 2025-04-17 | $1.02 | $1.02 | 19,100 | — | — |
| 2025-04-16 | $1.01 | $1.01 | 21,400 | — | — |
| 2025-04-15 | $1.01 | $1.01 | 22,000 | — | — |
| 2025-04-14 | $0.97 | $0.97 | 31,800 | — | — |
| 2025-04-11 | $0.97 | $0.97 | 17,600 | — | — |
| 2025-04-10 | $0.98 | $0.98 | 18,800 | — | — |
| 2025-04-09 | $0.99 | $0.99 | 86,300 | — | — |
| 2025-04-08 | $0.99 | $0.99 | 31,400 | — | — |
| 2025-04-07 | $1.02 | $1.02 | 119,700 | — | — |
| 2025-04-04 | $1.07 | $1.07 | 44,100 | — | — |
| 2025-04-03 | $1.14 | $1.14 | 17,900 | — | — |
| 2025-04-02 | $1.13 | $1.13 | 46,200 | — | — |
| 2025-04-01 | $1.13 | $1.13 | 31,600 | — | — |
| 2025-03-31 | $1.13 | $1.13 | 27,700 | — | — |
| 2025-03-28 | $1.14 | $1.14 | 36,700 | — | — |
| 2025-03-27 | $1.19 | $1.19 | 26,500 | — | — |
| 2025-03-26 | $1.19 | $1.19 | 13,300 | — | — |
| 2025-03-25 | $1.21 | $1.21 | 43,900 | — | — |
| 2025-03-24 | $1.16 | $1.16 | 93,900 | — | — |
| 2025-03-21 | $1.21 | $1.21 | 42,500 | — | — |
| 2025-03-20 | $1.25 | $1.25 | 19,900 | — | — |
| 2025-03-19 | $1.26 | $1.26 | 5,900 | — | — |
| 2025-03-18 | $1.25 | $1.25 | 23,400 | — | — |
| 2025-03-17 | $1.27 | $1.27 | 14,000 | — | — |
| 2025-03-14 | $1.29 | $1.29 | 57,100 | — | — |
| 2025-03-13 | $1.34 | $1.34 | 54,700 | — | — |
| 2025-03-12 | $1.28 | $1.28 | 12,000 | — | — |
| 2025-03-11 | $1.29 | $1.29 | 15,500 | — | — |
| 2025-03-10 | $1.25 | $1.25 | 22,500 | — | — |
| 2025-03-07 | $1.34 | $1.34 | 33,900 | — | — |
| 2025-03-06 | $1.33 | $1.33 | 34,000 | — | — |
| 2025-03-05 | $1.27 | $1.27 | 12,100 | — | — |
| 2025-03-04 | $1.25 | $1.25 | 4,600 | — | — |
| 2025-03-03 | $1.25 | $1.25 | 47,600 | — | — |
| 2025-02-28 | $1.35 | $1.35 | 19,100 | — | — |
| 2025-02-27 | $1.31 | $1.31 | 26,100 | — | — |
| 2025-02-26 | $1.38 | $1.38 | 30,900 | — | — |
| 2025-02-25 | $1.38 | $1.38 | 4,000 | — | — |
| 2025-02-24 | $1.38 | $1.38 | 18,700 | — | — |
| 2025-02-21 | $1.37 | $1.37 | 8,000 | — | — |
| 2025-02-20 | $1.39 | $1.39 | 9,200 | — | — |
| 2025-02-19 | $1.40 | $1.40 | 13,800 | — | — |
| 2025-02-18 | $1.38 | $1.38 | 39,500 | — | — |
| 2025-02-14 | $1.44 | $1.44 | 31,100 | — | — |
| 2025-02-13 | $1.44 | $1.44 | 19,700 | — | — |
| 2025-02-12 | $1.46 | $1.46 | 18,600 | — | — |
| 2025-02-11 | $1.56 | $1.56 | 53,000 | — | — |
| 2025-02-10 | $1.40 | $1.40 | 39,000 | — | — |
| 2025-02-07 | $1.44 | $1.44 | 92,600 | — | — |
| 2025-02-06 | $1.49 | $1.49 | 46,000 | — | — |
| 2025-02-05 | $1.51 | $1.51 | 34,600 | — | — |
| 2025-02-04 | $1.51 | $1.51 | 54,500 | — | — |
| 2025-02-03 | $1.52 | $1.52 | 61,100 | — | — |
| 2025-01-31 | $1.54 | $1.54 | 5,600 | — | — |
| 2025-01-30 | $1.55 | $1.55 | 35,200 | — | — |
| 2025-01-29 | $1.54 | $1.54 | 15,000 | — | — |
| 2025-01-28 | $1.59 | $1.59 | 61,300 | — | — |
| 2025-01-27 | $1.57 | $1.57 | 23,500 | — | — |
| 2025-01-24 | $1.60 | $1.60 | 67,100 | — | — |
| 2025-01-23 | $1.61 | $1.61 | 60,900 | — | — |
| 2025-01-22 | $1.61 | $1.61 | 86,100 | — | — |
| 2025-01-21 | $1.60 | $1.60 | 55,200 | — | — |
| 2025-01-17 | $1.66 | $1.66 | 15,000 | — | — |
| 2025-01-16 | $1.67 | $1.67 | 20,300 | — | — |
| 2025-01-15 | $1.69 | $1.69 | 22,500 | — | — |
| 2025-01-14 | $1.62 | $1.62 | 22,600 | — | — |
| 2025-01-13 | $1.64 | $1.64 | 20,200 | — | — |
| 2025-01-10 | $1.69 | $1.69 | 22,000 | — | — |
| 2025-01-08 | $1.68 | $1.68 | 49,200 | — | — |
| 2025-01-07 | $1.67 | $1.67 | 13,700 | — | — |
| 2025-01-06 | $1.67 | $1.67 | 25,200 | — | — |
| 2025-01-03 | $1.66 | $1.66 | 12,700 | — | — |
| 2025-01-02 | $1.70 | $1.70 | 12,600 | — | — |