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
- 2017-02-10 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 | $1.04 | $2.83 | 208,600 | — | — |
| 2025-12-30 | $1.05 | $2.86 | 414,600 | — | — |
| 2025-12-29 | $1.03 | $2.81 | 326,400 | — | — |
| 2025-12-26 | $1.00 | $2.71 | 133,900 | — | — |
| 2025-12-24 | $1.00 | $2.71 | 105,300 | — | — |
| 2025-12-23 | $1.01 | $2.75 | 166,200 | — | — |
| 2025-12-22 | $1.02 | $2.78 | 193,000 | — | — |
| 2025-12-19 | $1.04 | $2.83 | 211,500 | — | — |
| 2025-12-18 | $1.01 | $2.75 | 394,900 | — | — |
| 2025-12-17 | $1.01 | $2.75 | 270,100 | — | — |
| 2025-12-16 | $1.02 | $2.78 | 418,400 | — | — |
| 2025-12-15 | $1.08 | $2.94 | 245,900 | — | — |
| 2025-12-12 | $1.15 | $3.00 | 546,100 | — | — |
| 2025-12-11 | $1.21 | $3.15 | 632,000 | — | — |
| 2025-12-10 | $1.12 | $2.92 | 233,200 | — | — |
| 2025-12-09 | $1.13 | $2.94 | 265,200 | — | — |
| 2025-12-08 | $1.12 | $2.92 | 113,600 | — | — |
| 2025-12-05 | $1.09 | $2.84 | 471,700 | — | — |
| 2025-12-04 | $1.05 | $2.74 | 150,600 | — | — |
| 2025-12-03 | $1.04 | $2.71 | 386,600 | — | — |
| 2025-12-02 | $1.04 | $2.71 | 81,000 | — | — |
| 2025-12-01 | $1.02 | $2.66 | 141,400 | — | — |
| 2025-11-28 | $1.03 | $2.68 | 160,400 | — | — |
| 2025-11-26 | $1.02 | $2.66 | 131,900 | — | — |
| 2025-11-25 | $1.05 | $2.74 | 248,400 | — | — |
| 2025-11-24 | $1.03 | $2.68 | 59,500 | — | — |
| 2025-11-21 | $0.99 | $2.59 | 143,700 | — | — |
| 2025-11-20 | $0.97 | $2.54 | 248,700 | — | — |
| 2025-11-19 | $0.96 | $2.51 | 323,800 | — | — |
| 2025-11-18 | $1.02 | $2.66 | 164,300 | — | — |
| 2025-11-17 | $1.04 | $2.71 | 209,900 | — | — |
| 2025-11-14 | $1.05 | $2.74 | 90,700 | — | — |
| 2025-11-13 | $1.05 | $2.74 | 197,600 | — | — |
| 2025-11-12 | $1.05 | $2.74 | 84,300 | — | — |
| 2025-11-11 | $1.04 | $2.71 | 130,000 | — | — |
| 2025-11-10 | $1.07 | $2.79 | 139,200 | — | — |
| 2025-11-07 | $1.06 | $2.76 | 68,900 | — | — |
| 2025-11-06 | $1.06 | $2.76 | 62,400 | — | — |
| 2025-11-05 | $1.06 | $2.76 | 128,700 | — | — |
| 2025-11-04 | $1.06 | $2.76 | 108,200 | — | — |
| 2025-11-03 | $1.08 | $2.81 | 152,400 | — | — |
| 2025-10-31 | $1.09 | $2.84 | 135,200 | — | — |
| 2025-10-30 | $1.06 | $2.76 | 188,800 | — | — |
| 2025-10-29 | $1.06 | $2.76 | 118,300 | — | — |
| 2025-10-28 | $1.09 | $2.84 | 86,100 | — | — |
| 2025-10-27 | $1.09 | $2.84 | 143,000 | — | — |
| 2025-10-24 | $1.10 | $2.87 | 163,400 | — | — |
| 2025-10-23 | $1.08 | $2.81 | 186,000 | — | — |
| 2025-10-22 | $1.10 | $2.87 | 89,900 | — | — |
| 2025-10-21 | $1.09 | $2.84 | 108,200 | — | — |
| 2025-10-20 | $1.10 | $2.87 | 201,800 | — | — |
| 2025-10-17 | $1.05 | $2.74 | 234,800 | — | — |
| 2025-10-16 | $1.09 | $2.84 | 74,600 | — | — |
| 2025-10-15 | $1.12 | $2.92 | 160,700 | — | — |
| 2025-10-14 | $1.11 | $2.89 | 201,000 | — | — |
| 2025-10-13 | $1.07 | $2.79 | 206,000 | — | — |
| 2025-10-10 | $1.08 | $2.81 | 192,800 | — | — |
| 2025-10-09 | $1.12 | $2.92 | 111,300 | — | — |
| 2025-10-08 | $1.14 | $2.97 | 133,900 | — | — |
| 2025-10-07 | $1.11 | $2.89 | 169,400 | — | — |
| 2025-10-06 | $1.14 | $2.97 | 170,500 | — | — |
| 2025-10-03 | $1.17 | $3.05 | 135,100 | — | — |
| 2025-10-02 | $1.13 | $2.94 | 156,000 | — | — |
| 2025-10-01 | $1.15 | $3.00 | 345,400 | — | — |
| 2025-09-30 | $1.11 | $2.89 | 607,400 | — | — |
| 2025-09-29 | $1.12 | $2.92 | 200,000 | — | — |
| 2025-09-26 | $1.07 | $2.79 | 280,000 | — | — |
| 2025-09-25 | $1.07 | $2.79 | 135,400 | — | — |
| 2025-09-24 | $1.11 | $2.89 | 220,700 | — | — |
| 2025-09-23 | $1.14 | $2.97 | 152,100 | — | — |
| 2025-09-22 | $1.12 | $2.92 | 260,100 | — | — |
| 2025-09-19 | $1.05 | $2.74 | 542,900 | — | — |
| 2025-09-18 | $1.21 | $3.15 | 237,600 | — | — |
| 2025-09-17 | $1.17 | $3.05 | 227,200 | — | — |
| 2025-09-16 | $1.23 | $3.20 | 546,600 | — | — |
| 2025-09-15 | $1.26 | $3.28 | 395,700 | — | — |
| 2025-09-12 | $1.31 | $3.28 | 431,900 | — | — |
| 2025-09-11 | $1.26 | $3.16 | 204,500 | — | — |
| 2025-09-10 | $1.28 | $3.21 | 367,900 | — | — |
| 2025-09-09 | $1.31 | $3.28 | 386,100 | — | — |
| 2025-09-08 | $1.28 | $3.21 | 789,200 | — | — |
| 2025-09-05 | $1.26 | $3.16 | 378,000 | — | — |
| 2025-09-04 | $1.24 | $3.11 | 437,900 | — | — |
| 2025-09-03 | $1.27 | $3.18 | 148,200 | — | — |
| 2025-09-02 | $1.23 | $3.08 | 168,500 | — | — |
| 2025-08-29 | $1.24 | $3.11 | 193,300 | — | — |
| 2025-08-28 | $1.26 | $3.16 | 255,500 | — | — |
| 2025-08-27 | $1.22 | $3.06 | 125,700 | — | — |
| 2025-08-26 | $1.23 | $3.08 | 102,400 | — | — |
| 2025-08-25 | $1.21 | $3.03 | 121,700 | — | — |
| 2025-08-22 | $1.24 | $3.11 | 221,600 | — | — |
| 2025-08-21 | $1.17 | $2.93 | 105,200 | — | — |
| 2025-08-20 | $1.15 | $2.88 | 89,100 | — | — |
| 2025-08-19 | $1.15 | $2.88 | 128,600 | — | — |
| 2025-08-18 | $1.15 | $2.88 | 233,000 | — | — |
| 2025-08-15 | $1.13 | $2.83 | 78,900 | — | — |
| 2025-08-14 | $1.13 | $2.83 | 165,100 | — | — |
| 2025-08-13 | $1.12 | $2.81 | 151,300 | — | — |
| 2025-08-12 | $1.11 | $2.78 | 122,100 | — | — |
| 2025-08-11 | $1.11 | $2.78 | 192,500 | — | — |
| 2025-08-08 | $1.13 | $2.83 | 144,600 | — | — |
| 2025-08-07 | $1.16 | $2.91 | 150,900 | — | — |
| 2025-08-06 | $1.16 | $2.91 | 55,100 | — | — |
| 2025-08-05 | $1.19 | $2.98 | 239,800 | — | — |
| 2025-08-04 | $1.16 | $2.91 | 73,000 | — | — |
| 2025-08-01 | $1.16 | $2.91 | 63,500 | — | — |
| 2025-07-31 | $1.16 | $2.91 | 80,100 | — | — |
| 2025-07-30 | $1.17 | $2.93 | 46,700 | — | — |
| 2025-07-29 | $1.20 | $3.01 | 116,900 | — | — |
| 2025-07-28 | $1.20 | $3.01 | 75,400 | — | — |
| 2025-07-25 | $1.23 | $3.08 | 101,700 | — | — |
| 2025-07-24 | $1.25 | $3.13 | 105,000 | — | — |
| 2025-07-23 | $1.25 | $3.13 | 151,300 | — | — |
| 2025-07-22 | $1.19 | $2.98 | 156,400 | — | — |
| 2025-07-21 | $1.17 | $2.93 | 102,100 | — | — |
| 2025-07-18 | $1.14 | $2.86 | 222,400 | — | — |
| 2025-07-17 | $1.21 | $3.03 | 175,100 | — | — |
| 2025-07-16 | $1.22 | $3.06 | 113,000 | — | — |
| 2025-07-15 | $1.24 | $3.11 | 125,600 | — | — |
| 2025-07-14 | $1.24 | $3.11 | 128,400 | — | — |
| 2025-07-11 | $1.29 | $3.23 | 116,600 | — | — |
| 2025-07-10 | $1.29 | $3.23 | 244,800 | — | — |
| 2025-07-09 | $1.30 | $3.26 | 241,200 | — | — |
| 2025-07-08 | $1.28 | $3.21 | 657,000 | — | — |
| 2025-07-07 | $1.15 | $2.88 | 141,100 | — | — |
| 2025-07-03 | $1.23 | $3.08 | 152,000 | — | — |
| 2025-07-02 | $1.19 | $2.98 | 105,300 | — | — |
| 2025-07-01 | $1.14 | $2.86 | 250,200 | — | — |
| 2025-06-30 | $1.20 | $3.01 | 471,800 | — | — |
| 2025-06-27 | $1.18 | $2.96 | 225,100 | — | — |
| 2025-06-26 | $1.10 | $2.76 | 82,100 | — | — |
| 2025-06-25 | $1.08 | $2.71 | 56,200 | — | — |
| 2025-06-24 | $1.10 | $2.76 | 122,400 | — | — |
| 2025-06-23 | $1.08 | $2.71 | 173,200 | — | — |
| 2025-06-20 | $1.07 | $2.68 | 78,000 | — | — |
| 2025-06-18 | $1.10 | $2.76 | 156,300 | — | — |
| 2025-06-17 | $1.05 | $2.63 | 228,800 | — | — |
| 2025-06-16 | $1.09 | $2.73 | 365,800 | — | — |
| 2025-06-13 | $1.23 | $2.96 | 547,400 | — | — |
| 2025-06-12 | $1.19 | $2.86 | 320,000 | — | — |
| 2025-06-11 | $1.18 | $2.84 | 169,500 | — | — |
| 2025-06-10 | $1.17 | $2.81 | 266,300 | — | — |
| 2025-06-09 | $1.20 | $2.88 | 413,900 | — | — |
| 2025-06-06 | $1.11 | $2.67 | 149,700 | — | — |
| 2025-06-05 | $1.13 | $2.72 | 528,700 | — | — |
| 2025-06-04 | $0.99 | $2.38 | 124,700 | — | — |
| 2025-06-03 | $0.98 | $2.36 | 169,200 | — | — |
| 2025-06-02 | $0.99 | $2.38 | 222,600 | — | — |
| 2025-05-30 | $0.99 | $2.37 | 120,300 | — | — |
| 2025-05-29 | $0.97 | $2.33 | 59,300 | — | — |
| 2025-05-28 | $0.97 | $2.33 | 152,500 | — | — |
| 2025-05-27 | $0.96 | $2.30 | 152,500 | — | — |
| 2025-05-23 | $0.92 | $2.21 | 44,400 | — | — |
| 2025-05-22 | $0.92 | $2.21 | 70,600 | — | — |
| 2025-05-21 | $0.90 | $2.16 | 141,400 | — | — |
| 2025-05-20 | $0.93 | $2.23 | 1,102,900 | — | — |
| 2025-05-19 | $0.85 | $2.04 | 815,200 | — | — |
| 2025-05-16 | $0.91 | $2.19 | 663,600 | — | — |
| 2025-05-15 | $0.94 | $2.26 | 527,100 | — | — |
| 2025-05-14 | $0.97 | $2.33 | 144,200 | — | — |
| 2025-05-13 | $1.00 | $2.40 | 153,800 | — | — |
| 2025-05-12 | $0.98 | $2.36 | 153,500 | — | — |
| 2025-05-09 | $0.98 | $2.35 | 166,100 | — | — |
| 2025-05-08 | $0.96 | $2.31 | 218,000 | — | — |
| 2025-05-07 | $0.97 | $2.33 | 210,700 | — | — |
| 2025-05-06 | $0.96 | $2.32 | 395,800 | — | — |
| 2025-05-05 | $1.01 | $2.43 | 263,800 | — | — |
| 2025-05-02 | $1.02 | $2.45 | 200,300 | — | — |
| 2025-05-01 | $1.01 | $2.43 | 159,100 | — | — |
| 2025-04-30 | $1.03 | $2.48 | 223,500 | — | — |
| 2025-04-29 | $1.03 | $2.48 | 81,400 | — | — |
| 2025-04-28 | $1.05 | $2.52 | 118,200 | — | — |
| 2025-04-25 | $1.03 | $2.48 | 230,900 | — | — |
| 2025-04-24 | $1.02 | $2.45 | 132,300 | — | — |
| 2025-04-23 | $1.02 | $2.45 | 142,900 | — | — |
| 2025-04-22 | $1.03 | $2.48 | 134,200 | — | — |
| 2025-04-21 | $0.99 | $2.38 | 133,300 | — | — |
| 2025-04-17 | $1.00 | $2.40 | 328,400 | — | — |
| 2025-04-16 | $1.01 | $2.43 | 232,700 | — | — |
| 2025-04-15 | $1.01 | $2.43 | 290,900 | — | — |
| 2025-04-14 | $1.04 | $2.50 | 190,500 | — | — |
| 2025-04-11 | $1.03 | $2.48 | 267,100 | — | — |
| 2025-04-10 | $1.00 | $2.40 | 445,000 | — | — |
| 2025-04-09 | $1.08 | $2.60 | 590,100 | — | — |
| 2025-04-08 | $1.02 | $2.45 | 399,500 | — | — |
| 2025-04-07 | $1.02 | $2.45 | 913,700 | — | — |
| 2025-04-04 | $1.04 | $2.50 | 802,400 | — | — |
| 2025-04-03 | $1.05 | $2.52 | 735,700 | — | — |
| 2025-04-02 | $1.11 | $2.67 | 309,800 | — | — |
| 2025-04-01 | $1.16 | $2.79 | 393,700 | — | — |
| 2025-03-31 | $1.16 | $2.79 | 468,700 | — | — |
| 2025-03-28 | $1.11 | $2.67 | 424,100 | — | — |
| 2025-03-27 | $1.04 | $2.50 | 407,300 | — | — |
| 2025-03-26 | $1.15 | $2.76 | 256,000 | — | — |
| 2025-03-25 | $1.15 | $2.76 | 247,000 | — | — |
| 2025-03-24 | $1.15 | $2.76 | 380,300 | — | — |
| 2025-03-21 | $1.16 | $2.79 | 165,700 | — | — |
| 2025-03-20 | $1.13 | $2.72 | 191,900 | — | — |
| 2025-03-19 | $1.18 | $2.84 | 179,500 | — | — |
| 2025-03-18 | $1.20 | $2.88 | 433,200 | — | — |
| 2025-03-17 | $1.16 | $2.79 | 377,100 | — | — |
| 2025-03-14 | $1.28 | $2.96 | 673,200 | — | — |
| 2025-03-13 | $1.27 | $2.93 | 643,500 | — | — |
| 2025-03-12 | $1.22 | $2.82 | 328,400 | — | — |
| 2025-03-11 | $1.26 | $2.91 | 478,700 | — | — |
| 2025-03-10 | $1.19 | $2.75 | 610,500 | — | — |
| 2025-03-07 | $1.33 | $3.07 | 787,000 | — | — |
| 2025-03-06 | $1.14 | $2.63 | 539,900 | — | — |
| 2025-03-05 | $1.05 | $2.43 | 84,600 | — | — |
| 2025-03-04 | $1.03 | $2.38 | 370,100 | — | — |
| 2025-03-03 | $1.03 | $2.38 | 341,000 | — | — |
| 2025-02-28 | $1.12 | $2.59 | 273,900 | — | — |
| 2025-02-27 | $1.06 | $2.45 | 125,200 | — | — |
| 2025-02-26 | $1.05 | $2.43 | 143,700 | — | — |
| 2025-02-25 | $1.05 | $2.43 | 135,500 | — | — |
| 2025-02-24 | $1.08 | $2.49 | 185,400 | — | — |
| 2025-02-21 | $1.09 | $2.52 | 218,800 | — | — |
| 2025-02-20 | $1.06 | $2.45 | 542,100 | — | — |
| 2025-02-19 | $1.06 | $2.45 | 262,000 | — | — |
| 2025-02-18 | $1.07 | $2.47 | 299,800 | — | — |
| 2025-02-14 | $1.08 | $2.49 | 251,400 | — | — |
| 2025-02-13 | $1.14 | $2.63 | 523,600 | — | — |
| 2025-02-12 | $1.04 | $2.40 | 303,600 | — | — |
| 2025-02-11 | $1.03 | $2.38 | 480,300 | — | — |
| 2025-02-10 | $1.02 | $2.36 | 303,000 | — | — |
| 2025-02-07 | $1.03 | $2.38 | 624,400 | — | — |
| 2025-02-06 | $1.07 | $2.47 | 642,900 | — | — |
| 2025-02-05 | $1.13 | $2.61 | 724,600 | — | — |
| 2025-02-04 | $1.19 | $2.75 | 446,100 | — | — |
| 2025-02-03 | $1.16 | $2.68 | 339,000 | — | — |
| 2025-01-31 | $1.21 | $2.80 | 281,700 | — | — |
| 2025-01-30 | $1.17 | $2.70 | 367,000 | — | — |
| 2025-01-29 | $1.21 | $2.80 | 219,300 | — | — |
| 2025-01-28 | $1.22 | $2.82 | 264,600 | — | — |
| 2025-01-27 | $1.27 | $2.93 | 306,600 | — | — |
| 2025-01-24 | $1.25 | $2.89 | 499,800 | — | — |
| 2025-01-23 | $1.23 | $2.84 | 129,100 | — | — |
| 2025-01-22 | $1.23 | $2.84 | 277,600 | — | — |
| 2025-01-21 | $1.23 | $2.84 | 337,000 | — | — |
| 2025-01-17 | $1.27 | $2.93 | 205,900 | — | — |
| 2025-01-16 | $1.20 | $2.77 | 544,400 | — | — |
| 2025-01-15 | $1.27 | $2.93 | 759,600 | — | — |
| 2025-01-14 | $1.22 | $2.82 | 495,600 | — | — |
| 2025-01-13 | $1.13 | $2.61 | 462,500 | — | — |
| 2025-01-10 | $1.18 | $2.73 | 514,800 | — | — |
| 2025-01-08 | $1.12 | $2.59 | 600,600 | — | — |
| 2025-01-07 | $1.18 | $2.73 | 297,900 | — | — |
| 2025-01-06 | $1.22 | $2.82 | 375,400 | — | — |
| 2025-01-03 | $1.28 | $2.96 | 653,600 | — | — |
| 2025-01-02 | $1.26 | $2.91 | 593,600 | — | — |