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
- 2004-03-29 to 2026-09-01
- 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 | $1.11 | $1.11 | 35,000 | — | — |
| 2025-12-30 | $1.10 | $1.10 | 57,100 | — | — |
| 2025-12-29 | $1.18 | $1.18 | 72,000 | — | — |
| 2025-12-26 | $1.18 | $1.18 | 52,300 | — | — |
| 2025-12-24 | $1.22 | $1.22 | 29,800 | — | — |
| 2025-12-23 | $1.27 | $1.27 | 15,500 | — | — |
| 2025-12-22 | $1.28 | $1.28 | 26,900 | — | — |
| 2025-12-19 | $1.27 | $1.27 | 13,800 | — | — |
| 2025-12-18 | $1.29 | $1.29 | 26,000 | — | — |
| 2025-12-17 | $1.34 | $1.34 | 7,600 | — | — |
| 2025-12-16 | $1.37 | $1.37 | 10,900 | — | — |
| 2025-12-15 | $1.29 | $1.29 | 73,200 | — | — |
| 2025-12-12 | $1.44 | $1.44 | 30,500 | — | — |
| 2025-12-11 | $1.50 | $1.50 | 76,200 | — | — |
| 2025-12-10 | $1.62 | $1.62 | 25,200 | — | — |
| 2025-12-09 | $1.70 | $1.70 | 146,900 | — | — |
| 2025-12-08 | $1.56 | $1.56 | 183,200 | — | — |
| 2025-12-05 | $1.40 | $1.40 | 8,800 | — | — |
| 2025-12-04 | $1.41 | $1.41 | 19,600 | — | — |
| 2025-12-03 | $1.42 | $1.42 | 19,400 | — | — |
| 2025-12-02 | $1.30 | $1.30 | 32,400 | — | — |
| 2025-12-01 | $1.35 | $1.35 | 4,400 | — | — |
| 2025-11-28 | $1.40 | $1.40 | 10,100 | — | — |
| 2025-11-26 | $1.42 | $1.42 | 37,000 | — | — |
| 2025-11-25 | $1.31 | $1.31 | 15,200 | — | — |
| 2025-11-24 | $1.23 | $1.23 | 37,000 | — | — |
| 2025-11-21 | $1.16 | $1.16 | 33,300 | — | — |
| 2025-11-20 | $1.17 | $1.17 | 43,500 | — | — |
| 2025-11-19 | $1.23 | $1.23 | 17,300 | — | — |
| 2025-11-18 | $1.21 | $1.21 | 187,400 | — | — |
| 2025-11-17 | $1.37 | $1.37 | 28,900 | — | — |
| 2025-11-14 | $1.42 | $1.42 | 12,200 | — | — |
| 2025-11-13 | $1.39 | $1.39 | 38,500 | — | — |
| 2025-11-12 | $1.41 | $1.41 | 25,200 | — | — |
| 2025-11-11 | $1.38 | $1.38 | 81,300 | — | — |
| 2025-11-10 | $1.41 | $1.41 | 127,700 | — | — |
| 2025-11-07 | $1.45 | $1.45 | 84,400 | — | — |
| 2025-11-06 | $1.48 | $1.48 | 27,500 | — | — |
| 2025-11-05 | $1.55 | $1.55 | 39,300 | — | — |
| 2025-11-04 | $1.53 | $1.53 | 67,100 | — | — |
| 2025-11-03 | $1.65 | $1.65 | 256,700 | — | — |
| 2025-10-31 | $1.69 | $1.69 | 1,371,700 | — | — |
| 2025-10-30 | $1.68 | $1.68 | 104,600 | — | — |
| 2025-10-29 | $1.77 | $1.77 | 102,700 | — | — |
| 2025-10-28 | $1.93 | $1.93 | 69,900 | — | — |
| 2025-10-27 | $2.00 | $2.00 | 177,800 | — | — |
| 2025-10-24 | $1.79 | $1.79 | 321,500 | — | — |
| 2025-10-23 | $1.79 | $1.79 | 71,900 | — | — |
| 2025-10-22 | $1.79 | $1.79 | 186,100 | — | — |
| 2025-10-21 | $1.94 | $1.94 | 250,300 | — | — |
| 2025-10-20 | $1.97 | $1.97 | 390,800 | — | — |
| 2025-10-17 | $2.00 | $2.00 | 662,300 | — | — |
| 2025-10-16 | $1.94 | $1.94 | 1,235,400 | — | — |
| 2025-10-15 | $1.96 | $1.96 | 41,999,600 | — | — |
| 2025-10-14 | $1.44 | $1.44 | 15,658,700 | — | — |
| 2025-10-13 | $1.44 | $1.44 | 24,300 | — | — |
| 2025-10-10 | $1.38 | $1.38 | 27,000 | — | — |
| 2025-10-09 | $1.44 | $1.44 | 61,400 | — | — |
| 2025-10-08 | $1.45 | $1.45 | 49,200 | — | — |
| 2025-10-07 | $1.33 | $1.33 | 298,000 | — | — |
| 2025-10-06 | $1.45 | $1.45 | 103,000 | — | — |
| 2025-10-03 | $1.43 | $1.43 | 308,700 | — | — |
| 2025-10-02 | $1.57 | $1.57 | 198,900 | — | — |
| 2025-10-01 | $1.38 | $1.38 | 565,200 | — | — |
| 2025-09-30 | $1.21 | $1.21 | 5,126,600 | — | — |
| 2025-09-29 | $1.08 | $1.08 | 58,500 | — | — |
| 2025-09-26 | $1.12 | $1.12 | 16,800 | — | — |
| 2025-09-25 | $1.10 | $1.10 | 26,800 | — | — |
| 2025-09-24 | $1.11 | $1.11 | 5,600 | — | — |
| 2025-09-23 | $1.12 | $1.12 | 23,300 | — | — |
| 2025-09-22 | $1.10 | $1.10 | 17,600 | — | — |
| 2025-09-19 | $1.12 | $1.12 | 34,200 | — | — |
| 2025-09-18 | $1.13 | $1.13 | 11,600 | — | — |
| 2025-09-17 | $1.16 | $1.16 | 24,400 | — | — |
| 2025-09-16 | $1.17 | $1.17 | 48,600 | — | — |
| 2025-09-15 | $1.13 | $1.13 | 27,000 | — | — |
| 2025-09-12 | $1.14 | $1.14 | 175,100 | — | — |
| 2025-09-11 | $1.05 | $1.05 | 63,900 | — | — |
| 2025-09-10 | $1.06 | $1.06 | 22,600 | — | — |
| 2025-09-09 | $1.07 | $1.07 | 61,400 | — | — |
| 2025-09-08 | $1.05 | $1.05 | 460,400 | — | — |
| 2025-09-05 | $1.10 | $1.10 | 245,700 | — | — |
| 2025-09-04 | $0.91 | $0.91 | 76,300 | — | — |
| 2025-09-03 | $1.18 | $1.18 | 18,900 | — | — |
| 2025-09-02 | $1.18 | $1.18 | 11,500 | — | — |
| 2025-08-29 | $1.17 | $1.17 | 30,300 | — | — |
| 2025-08-28 | $1.17 | $1.17 | 27,200 | — | — |
| 2025-08-27 | $1.23 | $1.23 | 76,600 | — | — |
| 2025-08-26 | $1.22 | $1.22 | 403,500 | — | — |
| 2025-08-25 | $1.11 | $1.11 | 13,000 | — | — |
| 2025-08-22 | $1.10 | $1.10 | 47,600 | — | — |
| 2025-08-21 | $1.10 | $1.10 | 20,500 | — | — |
| 2025-08-20 | $1.09 | $1.09 | 6,500 | — | — |
| 2025-08-19 | $1.04 | $1.04 | 21,500 | — | — |
| 2025-08-18 | $1.07 | $1.07 | 34,300 | — | — |
| 2025-08-15 | $1.09 | $1.09 | 29,700 | — | — |
| 2025-08-14 | $1.07 | $1.07 | 17,500 | — | — |
| 2025-08-13 | $1.02 | $1.02 | 29,400 | — | — |
| 2025-08-12 | $0.99 | $0.99 | 3,900 | — | — |
| 2025-08-11 | $0.97 | $0.97 | 16,400 | — | — |
| 2025-08-08 | $1.02 | $1.02 | 11,500 | — | — |
| 2025-08-07 | $1.00 | $1.00 | 4,300 | — | — |
| 2025-08-06 | $0.98 | $0.98 | 125,000 | — | — |
| 2025-08-05 | $1.01 | $1.01 | 8,600 | — | — |
| 2025-08-04 | $1.05 | $1.05 | 66,100 | — | — |
| 2025-08-01 | $1.01 | $1.01 | 46,800 | — | — |
| 2025-07-31 | $0.98 | $0.98 | 10,700 | — | — |
| 2025-07-30 | $0.96 | $0.96 | 164,100 | — | — |
| 2025-07-29 | $0.96 | $0.96 | 15,600 | — | — |
| 2025-07-28 | $1.03 | $1.03 | 31,800 | — | — |
| 2025-07-25 | $1.10 | $1.10 | 32,400 | — | — |
| 2025-07-24 | $1.11 | $1.11 | 233,200 | — | — |
| 2025-07-23 | $1.07 | $1.07 | 24,400 | — | — |
| 2025-07-22 | $1.06 | $1.06 | 182,500 | — | — |
| 2025-07-21 | $0.99 | $0.99 | 244,300 | — | — |
| 2025-07-18 | $0.83 | $0.83 | 21,600 | — | — |
| 2025-07-17 | $0.88 | $0.88 | 27,500 | — | — |
| 2025-07-16 | $0.88 | $0.88 | 282,200 | — | — |
| 2025-07-15 | $0.88 | $0.88 | 175,200 | — | — |
| 2025-07-14 | $0.91 | $0.91 | 139,700 | — | — |
| 2025-07-11 | $0.92 | $0.92 | 29,500 | — | — |
| 2025-07-10 | $0.91 | $0.91 | 55,200 | — | — |
| 2025-07-09 | $0.92 | $0.92 | 99,000 | — | — |
| 2025-07-08 | $0.99 | $0.99 | 32,600 | — | — |
| 2025-07-07 | $1.00 | $1.00 | 38,500 | — | — |
| 2025-07-03 | $0.97 | $0.97 | 10,500 | — | — |
| 2025-07-02 | $0.97 | $0.97 | 32,000 | — | — |
| 2025-07-01 | $0.98 | $0.98 | 20,300 | — | — |
| 2025-06-30 | $1.02 | $1.02 | 74,700 | — | — |
| 2025-06-27 | $1.04 | $1.04 | 200,700 | — | — |
| 2025-06-26 | $1.25 | $1.25 | 108,800 | — | — |
| 2025-06-25 | $1.25 | $1.25 | 126,600 | — | — |
| 2025-06-24 | $1.31 | $1.31 | 681,200 | — | — |
| 2025-06-23 | $1.12 | $1.12 | 30,000 | — | — |
| 2025-06-20 | $1.10 | $1.10 | 29,200 | — | — |
| 2025-06-18 | $1.02 | $1.02 | 44,600 | — | — |
| 2025-06-17 | $1.05 | $1.05 | 17,600 | — | — |
| 2025-06-16 | $1.09 | $1.09 | 21,600 | — | — |
| 2025-06-13 | $1.13 | $1.13 | 5,500 | — | — |
| 2025-06-12 | $1.11 | $1.11 | 6,100 | — | — |
| 2025-06-11 | $1.14 | $1.14 | 13,600 | — | — |
| 2025-06-10 | $1.13 | $1.13 | 18,400 | — | — |
| 2025-06-09 | $1.13 | $1.13 | 13,100 | — | — |
| 2025-06-06 | $1.15 | $1.15 | 2,600 | — | — |
| 2025-06-05 | $1.15 | $1.15 | 1,600 | — | — |
| 2025-06-04 | $1.16 | $1.16 | 3,800 | — | — |
| 2025-06-03 | $1.16 | $1.16 | 2,400 | — | — |
| 2025-06-02 | $1.12 | $1.12 | 12,800 | — | — |
| 2025-05-30 | $1.15 | $1.15 | 7,900 | — | — |
| 2025-05-29 | $1.18 | $1.18 | 24,100 | — | — |
| 2025-05-28 | $1.16 | $1.16 | 14,900 | — | — |
| 2025-05-27 | $1.17 | $1.17 | 15,300 | — | — |
| 2025-05-23 | $1.14 | $1.14 | 21,700 | — | — |
| 2025-05-22 | $1.19 | $1.19 | 12,700 | — | — |
| 2025-05-21 | $1.20 | $1.20 | 15,300 | — | — |
| 2025-05-20 | $1.23 | $1.23 | 24,700 | — | — |
| 2025-05-19 | $1.15 | $1.15 | 11,700 | — | — |
| 2025-05-16 | $1.16 | $1.16 | 7,200 | — | — |
| 2025-05-15 | $1.13 | $1.13 | 26,400 | — | — |
| 2025-05-14 | $1.22 | $1.22 | 20,400 | — | — |
| 2025-05-13 | $1.24 | $1.24 | 30,100 | — | — |
| 2025-05-12 | $1.23 | $1.23 | 50,100 | — | — |
| 2025-05-09 | $1.12 | $1.12 | 8,700 | — | — |
| 2025-05-08 | $1.12 | $1.12 | 53,500 | — | — |
| 2025-05-07 | $1.16 | $1.16 | 27,700 | — | — |
| 2025-05-06 | $1.20 | $1.20 | 27,500 | — | — |
| 2025-05-05 | $1.15 | $1.15 | 19,400 | — | — |
| 2025-05-02 | $1.22 | $1.22 | 21,600 | — | — |
| 2025-05-01 | $1.27 | $1.27 | 44,500 | — | — |
| 2025-04-30 | $1.28 | $1.28 | 30,200 | — | — |
| 2025-04-29 | $1.29 | $1.29 | 11,200 | — | — |
| 2025-04-28 | $1.37 | $1.37 | 18,100 | — | — |
| 2025-04-25 | $1.45 | $1.45 | 9,700 | — | — |
| 2025-04-24 | $1.43 | $1.43 | 22,100 | — | — |
| 2025-04-23 | $1.48 | $1.48 | 18,600 | — | — |
| 2025-04-22 | $1.38 | $1.38 | 3,900 | — | — |
| 2025-04-21 | $1.33 | $1.33 | 33,900 | — | — |
| 2025-04-17 | $1.40 | $1.40 | 29,400 | — | — |
| 2025-04-16 | $1.29 | $1.29 | 32,200 | — | — |
| 2025-04-15 | $1.40 | $1.40 | 71,300 | — | — |
| 2025-04-14 | $1.49 | $1.49 | 48,200 | — | — |
| 2025-04-11 | $1.44 | $1.44 | 76,900 | — | — |
| 2025-04-10 | $1.52 | $1.52 | 29,800 | — | — |
| 2025-04-09 | $1.63 | $1.63 | 105,000 | — | — |
| 2025-04-08 | $1.56 | $1.56 | 200,000 | — | — |
| 2025-04-07 | $1.65 | $1.65 | 403,000 | — | — |
| 2025-04-04 | $1.81 | $1.81 | 41,300 | — | — |
| 2025-04-03 | $1.91 | $1.91 | 30,000 | — | — |
| 2025-04-02 | $1.95 | $1.95 | 16,500 | — | — |
| 2025-04-01 | $1.98 | $1.98 | 16,500 | — | — |
| 2025-03-31 | $1.95 | $1.95 | 38,900 | — | — |
| 2025-03-28 | $1.90 | $1.90 | 59,000 | — | — |
| 2025-03-27 | $2.02 | $2.02 | 116,300 | — | — |
| 2025-03-26 | $2.18 | $2.18 | 754,800 | — | — |
| 2025-03-25 | $1.97 | $1.97 | 14,300 | — | — |
| 2025-03-24 | $2.02 | $2.02 | 171,600 | — | — |
| 2025-03-21 | $1.91 | $1.91 | 12,300 | — | — |
| 2025-03-20 | $1.85 | $1.85 | 11,000 | — | — |
| 2025-03-19 | $1.90 | $1.90 | 7,600 | — | — |
| 2025-03-18 | $1.90 | $1.90 | 6,300 | — | — |
| 2025-03-17 | $1.96 | $1.96 | 28,300 | — | — |
| 2025-03-14 | $1.90 | $1.90 | 10,200 | — | — |
| 2025-03-13 | $1.87 | $1.87 | 7,900 | — | — |
| 2025-03-12 | $1.86 | $1.86 | 9,400 | — | — |
| 2025-03-11 | $1.89 | $1.89 | 40,900 | — | — |
| 2025-03-10 | $1.91 | $1.91 | 12,400 | — | — |
| 2025-03-07 | $1.99 | $1.99 | 10,100 | — | — |
| 2025-03-06 | $1.99 | $1.99 | 2,100 | — | — |
| 2025-03-05 | $1.95 | $1.95 | 22,900 | — | — |
| 2025-03-04 | $1.86 | $1.86 | 26,900 | — | — |
| 2025-03-03 | $1.93 | $1.93 | 39,400 | — | — |
| 2025-02-28 | $1.98 | $1.98 | 25,200 | — | — |
| 2025-02-27 | $1.95 | $1.95 | 14,400 | — | — |
| 2025-02-26 | $2.01 | $2.01 | 17,900 | — | — |
| 2025-02-25 | $2.11 | $2.11 | 32,900 | — | — |
| 2025-02-24 | $2.02 | $2.02 | 46,400 | — | — |
| 2025-02-21 | $2.02 | $2.02 | 44,200 | — | — |
| 2025-02-20 | $2.04 | $2.04 | 56,200 | — | — |
| 2025-02-19 | $2.10 | $2.10 | 21,900 | — | — |
| 2025-02-18 | $2.08 | $2.08 | 20,600 | — | — |
| 2025-02-14 | $2.11 | $2.11 | 44,000 | — | — |
| 2025-02-13 | $2.15 | $2.15 | 29,900 | — | — |
| 2025-02-12 | $2.14 | $2.14 | 60,500 | — | — |
| 2025-02-11 | $2.39 | $2.39 | 110,900 | — | — |
| 2025-02-10 | $2.61 | $2.61 | 92,300 | — | — |
| 2025-02-07 | $2.36 | $2.36 | 14,500 | — | — |
| 2025-02-06 | $2.33 | $2.33 | 17,400 | — | — |
| 2025-02-05 | $2.35 | $2.35 | 19,100 | — | — |
| 2025-02-04 | $2.41 | $2.41 | 17,500 | — | — |
| 2025-02-03 | $2.44 | $2.44 | 110,700 | — | — |
| 2025-01-31 | $2.19 | $2.19 | 33,200 | — | — |
| 2025-01-30 | $2.20 | $2.20 | 64,600 | — | — |
| 2025-01-29 | $2.19 | $2.19 | 56,500 | — | — |
| 2025-01-28 | $2.21 | $2.21 | 135,900 | — | — |
| 2025-01-27 | $2.36 | $2.36 | 1,504,400 | — | — |
| 2025-01-24 | $2.19 | $2.19 | 104,900 | — | — |
| 2025-01-23 | $1.78 | $1.78 | 21,400 | — | — |
| 2025-01-22 | $1.78 | $1.78 | 42,100 | — | — |
| 2025-01-21 | $1.90 | $1.90 | 38,000 | — | — |
| 2025-01-17 | $1.83 | $1.83 | 151,200 | — | — |
| 2025-01-16 | $1.83 | $1.83 | 177,900 | — | — |
| 2025-01-15 | $1.82 | $1.82 | 23,600 | — | — |
| 2025-01-14 | $2.00 | $2.00 | 27,900 | — | — |
| 2025-01-13 | $1.99 | $1.99 | 23,600 | — | — |
| 2025-01-10 | $1.91 | $1.91 | 28,600 | — | — |
| 2025-01-08 | $1.93 | $1.93 | 58,300 | — | — |
| 2025-01-07 | $2.03 | $2.03 | 11,800 | — | — |
| 2025-01-06 | $1.99 | $1.99 | 18,900 | — | — |
| 2025-01-03 | $2.03 | $2.03 | 5,900 | — | — |
| 2025-01-02 | $2.03 | $2.03 | 14,000 | — | — |