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
- 1996-03-01 to 2026-08-27
- 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 | $0.79 | $0.79 | 226,000 | — | — |
| 2025-12-30 | $0.79 | $0.79 | 75,400 | — | — |
| 2025-12-29 | $0.78 | $0.78 | 79,900 | — | — |
| 2025-12-26 | $0.77 | $0.77 | 20,800 | — | — |
| 2025-12-24 | $0.77 | $0.77 | 152,100 | — | — |
| 2025-12-23 | $0.77 | $0.77 | 82,800 | — | — |
| 2025-12-22 | $0.77 | $0.77 | 99,600 | — | — |
| 2025-12-19 | $0.78 | $0.78 | 140,300 | — | — |
| 2025-12-18 | $0.79 | $0.79 | 89,700 | — | — |
| 2025-12-17 | $0.82 | $0.82 | 27,000 | — | — |
| 2025-12-16 | $0.83 | $0.83 | 71,200 | — | — |
| 2025-12-15 | $0.84 | $0.84 | 85,600 | — | — |
| 2025-12-12 | $0.86 | $0.86 | 93,900 | — | — |
| 2025-12-11 | $0.86 | $0.86 | 79,400 | — | — |
| 2025-12-10 | $0.86 | $0.86 | 99,600 | — | — |
| 2025-12-09 | $0.86 | $0.86 | 56,200 | — | — |
| 2025-12-08 | $0.86 | $0.86 | 97,400 | — | — |
| 2025-12-05 | $0.88 | $0.88 | 41,400 | — | — |
| 2025-12-04 | $0.88 | $0.88 | 114,800 | — | — |
| 2025-12-03 | $0.89 | $0.89 | 81,900 | — | — |
| 2025-12-02 | $0.86 | $0.86 | 34,700 | — | — |
| 2025-12-01 | $0.88 | $0.88 | 63,900 | — | — |
| 2025-11-28 | $0.89 | $0.89 | 61,500 | — | — |
| 2025-11-26 | $0.88 | $0.88 | 71,400 | — | — |
| 2025-11-25 | $0.92 | $0.92 | 72,400 | — | — |
| 2025-11-24 | $0.91 | $0.91 | 95,200 | — | — |
| 2025-11-21 | $0.90 | $0.90 | 115,900 | — | — |
| 2025-11-20 | $0.93 | $0.93 | 111,100 | — | — |
| 2025-11-19 | $1.00 | $1.00 | 38,700 | — | — |
| 2025-11-18 | $1.00 | $1.00 | 34,200 | — | — |
| 2025-11-17 | $0.99 | $0.99 | 53,400 | — | — |
| 2025-11-14 | $0.95 | $0.95 | 140,000 | — | — |
| 2025-11-13 | $1.04 | $1.04 | 30,700 | — | — |
| 2025-11-12 | $1.06 | $1.06 | 13,800 | — | — |
| 2025-11-11 | $1.06 | $1.06 | 1,600 | — | — |
| 2025-11-10 | $1.05 | $1.05 | 32,400 | — | — |
| 2025-11-07 | $1.06 | $1.06 | 21,700 | — | — |
| 2025-11-06 | $1.07 | $1.07 | 137,200 | — | — |
| 2025-11-05 | $1.09 | $1.09 | 83,300 | — | — |
| 2025-11-04 | $1.11 | $1.11 | 220,200 | — | — |
| 2025-11-03 | $1.08 | $1.08 | 18,100 | — | — |
| 2025-10-31 | $1.11 | $1.11 | 15,400 | — | — |
| 2025-10-30 | $1.14 | $1.14 | 172,200 | — | — |
| 2025-10-29 | $1.05 | $1.05 | 52,400 | — | — |
| 2025-10-28 | $1.05 | $1.05 | 22,400 | — | — |
| 2025-10-27 | $1.06 | $1.06 | 7,800 | — | — |
| 2025-10-24 | $1.07 | $1.07 | 9,600 | — | — |
| 2025-10-23 | $1.07 | $1.07 | 43,000 | — | — |
| 2025-10-22 | $1.06 | $1.06 | 42,900 | — | — |
| 2025-10-21 | $1.07 | $1.07 | 26,900 | — | — |
| 2025-10-20 | $1.08 | $1.08 | 14,700 | — | — |
| 2025-10-17 | $1.04 | $1.04 | 18,100 | — | — |
| 2025-10-16 | $1.06 | $1.06 | 13,700 | — | — |
| 2025-10-15 | $1.06 | $1.06 | 26,600 | — | — |
| 2025-10-14 | $1.05 | $1.05 | 12,400 | — | — |
| 2025-10-13 | $1.04 | $1.04 | 76,400 | — | — |
| 2025-10-10 | $1.07 | $1.07 | 16,500 | — | — |
| 2025-10-09 | $1.05 | $1.05 | 2,700 | — | — |
| 2025-10-08 | $1.05 | $1.05 | 5,500 | — | — |
| 2025-10-07 | $1.05 | $1.05 | 63,500 | — | — |
| 2025-10-06 | $1.03 | $1.03 | 120,000 | — | — |
| 2025-10-03 | $1.02 | $1.02 | 12,500 | — | — |
| 2025-10-02 | $1.02 | $1.02 | 24,600 | — | — |
| 2025-10-01 | $1.03 | $1.03 | 59,300 | — | — |
| 2025-09-30 | $1.03 | $1.03 | 67,100 | — | — |
| 2025-09-29 | $1.05 | $1.05 | 27,800 | — | — |
| 2025-09-26 | $1.08 | $1.08 | 71,800 | — | — |
| 2025-09-25 | $1.09 | $1.09 | 46,600 | — | — |
| 2025-09-24 | $1.11 | $1.11 | 47,000 | — | — |
| 2025-09-23 | $1.13 | $1.13 | 7,700 | — | — |
| 2025-09-22 | $1.13 | $1.13 | 16,800 | — | — |
| 2025-09-19 | $1.13 | $1.13 | 55,300 | — | — |
| 2025-09-18 | $1.17 | $1.17 | 92,900 | — | — |
| 2025-09-17 | $1.12 | $1.12 | 87,700 | — | — |
| 2025-09-16 | $1.10 | $1.10 | 34,500 | — | — |
| 2025-09-15 | $1.12 | $1.12 | 76,700 | — | — |
| 2025-09-12 | $1.12 | $1.12 | 24,500 | — | — |
| 2025-09-11 | $1.13 | $1.13 | 85,400 | — | — |
| 2025-09-10 | $1.16 | $1.16 | 37,400 | — | — |
| 2025-09-09 | $1.17 | $1.17 | 25,800 | — | — |
| 2025-09-08 | $1.16 | $1.16 | 8,400 | — | — |
| 2025-09-05 | $1.18 | $1.18 | 58,200 | — | — |
| 2025-09-04 | $1.19 | $1.19 | 43,500 | — | — |
| 2025-09-03 | $1.20 | $1.20 | 114,300 | — | — |
| 2025-09-02 | $1.17 | $1.17 | 85,800 | — | — |
| 2025-08-29 | $1.19 | $1.19 | 196,100 | — | — |
| 2025-08-28 | $1.18 | $1.18 | 682,700 | — | — |
| 2025-08-27 | $1.31 | $1.31 | 541,000 | — | — |
| 2025-08-26 | $1.29 | $1.29 | 3,849,200 | — | — |
| 2025-08-25 | $1.13 | $1.13 | 32,000 | — | — |
| 2025-08-22 | $1.12 | $1.12 | 12,200 | — | — |
| 2025-08-21 | $1.12 | $1.12 | 25,300 | — | — |
| 2025-08-20 | $1.13 | $1.13 | 30,900 | — | — |
| 2025-08-19 | $1.12 | $1.12 | 4,200 | — | — |
| 2025-08-18 | $1.12 | $1.12 | 33,400 | — | — |
| 2025-08-15 | $1.13 | $1.13 | 6,400 | — | — |
| 2025-08-14 | $1.14 | $1.14 | 13,200 | — | — |
| 2025-08-13 | $1.14 | $1.14 | 47,500 | — | — |
| 2025-08-12 | $1.14 | $1.14 | 35,700 | — | — |
| 2025-08-11 | $1.15 | $1.15 | 39,000 | — | — |
| 2025-08-08 | $1.17 | $1.17 | 38,700 | — | — |
| 2025-08-07 | $1.17 | $1.17 | 92,200 | — | — |
| 2025-08-06 | $1.15 | $1.15 | 17,200 | — | — |
| 2025-08-05 | $1.16 | $1.16 | 40,400 | — | — |
| 2025-08-04 | $1.15 | $1.15 | 89,100 | — | — |
| 2025-08-01 | $1.10 | $1.10 | 18,300 | — | — |
| 2025-07-31 | $1.10 | $1.10 | 104,500 | — | — |
| 2025-07-30 | $1.10 | $1.10 | 29,600 | — | — |
| 2025-07-29 | $1.13 | $1.13 | 11,200 | — | — |
| 2025-07-28 | $1.14 | $1.14 | 43,700 | — | — |
| 2025-07-25 | $1.15 | $1.15 | 158,300 | — | — |
| 2025-07-24 | $1.14 | $1.14 | 34,600 | — | — |
| 2025-07-23 | $1.17 | $1.17 | 56,200 | — | — |
| 2025-07-22 | $1.15 | $1.15 | 71,700 | — | — |
| 2025-07-21 | $1.21 | $1.21 | 377,000 | — | — |
| 2025-07-18 | $1.19 | $1.19 | 144,100 | — | — |
| 2025-07-17 | $1.11 | $1.11 | 362,400 | — | — |
| 2025-07-16 | $0.94 | $0.94 | 61,600 | — | — |
| 2025-07-15 | $0.95 | $0.95 | 151,400 | — | — |
| 2025-07-14 | $0.94 | $0.94 | 23,700 | — | — |
| 2025-07-11 | $0.94 | $0.94 | 218,900 | — | — |
| 2025-07-10 | $0.95 | $0.95 | 7,100 | — | — |
| 2025-07-09 | $0.95 | $0.95 | 100,100 | — | — |
| 2025-07-08 | $0.93 | $0.93 | 20,200 | — | — |
| 2025-07-07 | $0.91 | $0.91 | 63,800 | — | — |
| 2025-07-03 | $0.94 | $0.94 | 42,100 | — | — |
| 2025-07-02 | $0.98 | $0.98 | 32,900 | — | — |
| 2025-07-01 | $0.98 | $0.98 | 38,200 | — | — |
| 2025-06-30 | $0.96 | $0.96 | 83,500 | — | — |
| 2025-06-27 | $0.99 | $0.99 | 100,900 | — | — |
| 2025-06-26 | $1.03 | $1.03 | 18,300 | — | — |
| 2025-06-25 | $1.05 | $1.05 | 12,300 | — | — |
| 2025-06-24 | $1.04 | $1.04 | 22,700 | — | — |
| 2025-06-23 | $1.04 | $1.04 | 29,100 | — | — |
| 2025-06-20 | $1.05 | $1.05 | 5,600 | — | — |
| 2025-06-18 | $1.06 | $1.06 | 34,900 | — | — |
| 2025-06-17 | $1.08 | $1.08 | 33,600 | — | — |
| 2025-06-16 | $1.07 | $1.07 | 7,500 | — | — |
| 2025-06-13 | $1.06 | $1.06 | 9,500 | — | — |
| 2025-06-12 | $1.08 | $1.08 | 36,400 | — | — |
| 2025-06-11 | $1.06 | $1.06 | 74,100 | — | — |
| 2025-06-10 | $1.05 | $1.05 | 85,700 | — | — |
| 2025-06-09 | $1.07 | $1.07 | 16,700 | — | — |
| 2025-06-06 | $1.05 | $1.05 | 21,400 | — | — |
| 2025-06-05 | $1.03 | $1.03 | 49,000 | — | — |
| 2025-06-04 | $1.03 | $1.03 | 46,900 | — | — |
| 2025-06-03 | $1.01 | $1.01 | 62,200 | — | — |
| 2025-06-02 | $1.05 | $1.05 | 66,400 | — | — |
| 2025-05-30 | $1.03 | $1.03 | 33,400 | — | — |
| 2025-05-29 | $1.02 | $1.02 | 137,000 | — | — |
| 2025-05-28 | $1.03 | $1.03 | 187,900 | — | — |
| 2025-05-27 | $1.04 | $1.04 | 327,600 | — | — |
| 2025-05-23 | $1.14 | $1.14 | 17,800 | — | — |
| 2025-05-22 | $1.16 | $1.16 | 10,300 | — | — |
| 2025-05-21 | $1.17 | $1.17 | 11,000 | — | — |
| 2025-05-20 | $1.16 | $1.16 | 37,100 | — | — |
| 2025-05-19 | $1.13 | $1.13 | 39,400 | — | — |
| 2025-05-16 | $1.12 | $1.12 | 82,400 | — | — |
| 2025-05-15 | $1.08 | $1.08 | 35,200 | — | — |
| 2025-05-14 | $1.04 | $1.04 | 24,900 | — | — |
| 2025-05-13 | $1.06 | $1.06 | 97,600 | — | — |
| 2025-05-12 | $1.05 | $1.05 | 38,000 | — | — |
| 2025-05-09 | $1.02 | $1.02 | 30,100 | — | — |
| 2025-05-08 | $1.05 | $1.05 | 46,600 | — | — |
| 2025-05-07 | $1.04 | $1.04 | 67,600 | — | — |
| 2025-05-06 | $1.05 | $1.05 | 59,000 | — | — |
| 2025-05-05 | $1.05 | $1.05 | 31,800 | — | — |
| 2025-05-02 | $1.06 | $1.06 | 82,400 | — | — |
| 2025-05-01 | $1.05 | $1.05 | 50,900 | — | — |
| 2025-04-30 | $1.07 | $1.07 | 23,300 | — | — |
| 2025-04-29 | $1.08 | $1.08 | 35,400 | — | — |
| 2025-04-28 | $1.12 | $1.12 | 19,000 | — | — |
| 2025-04-25 | $1.14 | $1.14 | 19,000 | — | — |
| 2025-04-24 | $1.14 | $1.14 | 27,200 | — | — |
| 2025-04-23 | $1.14 | $1.14 | 84,500 | — | — |
| 2025-04-22 | $1.11 | $1.11 | 32,000 | — | — |
| 2025-04-21 | $1.05 | $1.05 | 34,000 | — | — |
| 2025-04-17 | $1.11 | $1.11 | 24,700 | — | — |
| 2025-04-16 | $1.09 | $1.09 | 35,900 | — | — |
| 2025-04-15 | $1.10 | $1.10 | 35,100 | — | — |
| 2025-04-14 | $1.10 | $1.10 | 41,100 | — | — |
| 2025-04-11 | $1.14 | $1.14 | 50,400 | — | — |
| 2025-04-10 | $1.15 | $1.15 | 25,500 | — | — |
| 2025-04-09 | $1.20 | $1.20 | 42,500 | — | — |
| 2025-04-08 | $1.18 | $1.18 | 70,800 | — | — |
| 2025-04-07 | $1.15 | $1.15 | 33,700 | — | — |
| 2025-04-04 | $1.21 | $1.21 | 79,800 | — | — |
| 2025-04-03 | $1.27 | $1.27 | 48,000 | — | — |
| 2025-04-02 | $1.29 | $1.29 | 31,700 | — | — |
| 2025-04-01 | $1.30 | $1.30 | 40,000 | — | — |
| 2025-03-31 | $1.32 | $1.32 | 57,900 | — | — |
| 2025-03-28 | $1.39 | $1.39 | 98,900 | — | — |
| 2025-03-27 | $1.38 | $1.38 | 27,600 | — | — |
| 2025-03-26 | $1.39 | $1.39 | 31,000 | — | — |
| 2025-03-25 | $1.39 | $1.39 | 50,100 | — | — |
| 2025-03-24 | $1.37 | $1.37 | 37,700 | — | — |
| 2025-03-21 | $1.37 | $1.37 | 51,500 | — | — |
| 2025-03-20 | $1.36 | $1.36 | 538,800 | — | — |
| 2025-03-19 | $1.30 | $1.30 | 39,200 | — | — |
| 2025-03-18 | $1.32 | $1.32 | 87,200 | — | — |
| 2025-03-17 | $1.30 | $1.30 | 31,100 | — | — |
| 2025-03-14 | $1.32 | $1.32 | 61,700 | — | — |
| 2025-03-13 | $1.31 | $1.31 | 105,800 | — | — |
| 2025-03-12 | $1.36 | $1.36 | 41,700 | — | — |
| 2025-03-11 | $1.36 | $1.36 | 80,500 | — | — |
| 2025-03-10 | $1.37 | $1.37 | 66,800 | — | — |
| 2025-03-07 | $1.44 | $1.44 | 46,900 | — | — |
| 2025-03-06 | $1.48 | $1.48 | 77,300 | — | — |
| 2025-03-05 | $1.48 | $1.48 | 30,800 | — | — |
| 2025-03-04 | $1.49 | $1.49 | 61,800 | — | — |
| 2025-03-03 | $1.51 | $1.51 | 52,100 | — | — |
| 2025-02-28 | $1.57 | $1.57 | 82,600 | — | — |
| 2025-02-27 | $1.58 | $1.58 | 49,200 | — | — |
| 2025-02-26 | $1.59 | $1.59 | 45,800 | — | — |
| 2025-02-25 | $1.60 | $1.60 | 167,900 | — | — |
| 2025-02-24 | $1.71 | $1.71 | 116,500 | — | — |
| 2025-02-21 | $1.82 | $1.82 | 62,800 | — | — |
| 2025-02-20 | $1.86 | $1.86 | 9,700 | — | — |
| 2025-02-19 | $1.86 | $1.86 | 38,100 | — | — |
| 2025-02-18 | $1.93 | $1.93 | 98,300 | — | — |
| 2025-02-14 | $1.95 | $1.95 | 84,900 | — | — |
| 2025-02-13 | $1.98 | $1.98 | 121,300 | — | — |
| 2025-02-12 | $2.00 | $2.00 | 116,100 | — | — |
| 2025-02-11 | $1.99 | $1.99 | 35,000 | — | — |
| 2025-02-10 | $1.99 | $1.99 | 57,800 | — | — |
| 2025-02-07 | $1.98 | $1.98 | 105,500 | — | — |
| 2025-02-06 | $2.04 | $2.04 | 30,700 | — | — |
| 2025-02-05 | $2.03 | $2.03 | 45,000 | — | — |
| 2025-02-04 | $1.99 | $1.99 | 56,400 | — | — |
| 2025-02-03 | $1.99 | $1.99 | 53,800 | — | — |
| 2025-01-31 | $2.01 | $2.01 | 31,000 | — | — |
| 2025-01-30 | $1.98 | $1.98 | 23,200 | — | — |
| 2025-01-29 | $2.02 | $2.02 | 25,600 | — | — |
| 2025-01-28 | $1.96 | $1.96 | 100,000 | — | — |
| 2025-01-27 | $1.95 | $1.95 | 32,100 | — | — |
| 2025-01-24 | $1.97 | $1.97 | 60,400 | — | — |
| 2025-01-23 | $1.95 | $1.95 | 57,600 | — | — |
| 2025-01-22 | $1.94 | $1.94 | 98,700 | — | — |
| 2025-01-21 | $1.84 | $1.84 | 66,800 | — | — |
| 2025-01-17 | $1.83 | $1.83 | 116,800 | — | — |
| 2025-01-16 | $1.85 | $1.85 | 154,400 | — | — |
| 2025-01-15 | $1.83 | $1.83 | 289,900 | — | — |
| 2025-01-14 | $1.78 | $1.78 | 52,500 | — | — |
| 2025-01-13 | $1.83 | $1.83 | 28,300 | — | — |
| 2025-01-10 | $1.89 | $1.89 | 80,300 | — | — |
| 2025-01-08 | $1.88 | $1.88 | 34,700 | — | — |
| 2025-01-07 | $1.92 | $1.92 | 35,700 | — | — |
| 2025-01-06 | $1.92 | $1.92 | 39,800 | — | — |
| 2025-01-03 | $1.95 | $1.95 | 26,000 | — | — |
| 2025-01-02 | $1.97 | $1.97 | 43,400 | — | — |