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
- 1981-11-18 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 | $1.03 | $5.54 | 56,300 | — | — |
| 2025-12-30 | $1.08 | $5.81 | 51,200 | — | — |
| 2025-12-29 | $1.09 | $5.87 | 73,500 | — | — |
| 2025-12-26 | $1.10 | $5.92 | 20,000 | — | — |
| 2025-12-24 | $1.12 | $6.03 | 18,900 | — | — |
| 2025-12-23 | $1.13 | $6.08 | 77,100 | — | — |
| 2025-12-22 | $1.09 | $5.87 | 59,900 | — | — |
| 2025-12-19 | $1.12 | $6.03 | 18,100 | — | — |
| 2025-12-18 | $1.10 | $5.92 | 39,600 | — | — |
| 2025-12-17 | $1.11 | $5.97 | 63,000 | — | — |
| 2025-12-16 | $1.14 | $6.14 | 62,000 | — | — |
| 2025-12-15 | $1.21 | $6.51 | 70,500 | — | — |
| 2025-12-12 | $1.26 | $6.78 | 88,500 | — | — |
| 2025-12-11 | $1.30 | $7.00 | 56,900 | — | — |
| 2025-12-10 | $1.30 | $7.00 | 226,500 | — | — |
| 2025-12-09 | $1.31 | $7.05 | 31,900 | — | — |
| 2025-12-08 | $1.29 | $6.94 | 34,400 | — | — |
| 2025-12-05 | $1.34 | $7.21 | 28,800 | — | — |
| 2025-12-04 | $1.27 | $6.83 | 168,400 | — | — |
| 2025-12-03 | $1.29 | $6.94 | 65,600 | — | — |
| 2025-12-02 | $1.29 | $6.94 | 47,500 | — | — |
| 2025-12-01 | $1.27 | $6.83 | 26,500 | — | — |
| 2025-11-28 | $1.32 | $7.10 | 33,600 | — | — |
| 2025-11-26 | $1.30 | $7.00 | 13,300 | — | — |
| 2025-11-25 | $1.32 | $7.10 | 20,400 | — | — |
| 2025-11-24 | $1.31 | $7.05 | 33,600 | — | — |
| 2025-11-21 | $1.28 | $6.89 | 204,100 | — | — |
| 2025-11-20 | $1.08 | $5.81 | 109,100 | — | — |
| 2025-11-19 | $1.20 | $6.46 | 22,700 | — | — |
| 2025-11-18 | $1.22 | $6.57 | 61,900 | — | — |
| 2025-11-17 | $1.26 | $6.78 | 63,100 | — | — |
| 2025-11-14 | $1.33 | $7.16 | 46,300 | — | — |
| 2025-11-13 | $1.34 | $7.21 | 35,000 | — | — |
| 2025-11-12 | $1.40 | $7.53 | 34,700 | — | — |
| 2025-11-11 | $1.39 | $7.48 | 68,400 | — | — |
| 2025-11-10 | $1.49 | $8.02 | 307,300 | — | — |
| 2025-11-07 | $1.27 | $6.83 | 61,600 | — | — |
| 2025-11-06 | $1.29 | $6.94 | 67,000 | — | — |
| 2025-11-05 | $1.38 | $7.43 | 31,500 | — | — |
| 2025-11-04 | $1.34 | $7.21 | 41,400 | — | — |
| 2025-11-03 | $1.37 | $7.37 | 28,200 | — | — |
| 2025-10-31 | $1.40 | $7.53 | 85,500 | — | — |
| 2025-10-30 | $1.38 | $7.43 | 82,600 | — | — |
| 2025-10-29 | $1.46 | $7.86 | 50,700 | — | — |
| 2025-10-28 | $1.55 | $8.34 | 43,800 | — | — |
| 2025-10-27 | $1.59 | $8.56 | 95,500 | — | — |
| 2025-10-24 | $1.54 | $8.29 | 52,200 | — | — |
| 2025-10-23 | $1.54 | $8.29 | 71,700 | — | — |
| 2025-10-22 | $1.46 | $7.86 | 69,400 | — | — |
| 2025-10-21 | $1.51 | $8.13 | 47,400 | — | — |
| 2025-10-20 | $1.49 | $8.02 | 39,000 | — | — |
| 2025-10-17 | $1.50 | $8.07 | 51,900 | — | — |
| 2025-10-16 | $1.55 | $8.34 | 108,500 | — | — |
| 2025-10-15 | $1.58 | $8.50 | 132,500 | — | — |
| 2025-10-14 | $1.62 | $8.72 | 160,200 | — | — |
| 2025-10-13 | $1.70 | $9.15 | 196,500 | — | — |
| 2025-10-10 | $1.50 | $8.07 | 187,800 | — | — |
| 2025-10-09 | $1.62 | $8.72 | 363,300 | — | — |
| 2025-10-08 | $1.47 | $7.91 | 44,400 | — | — |
| 2025-10-07 | $1.49 | $8.02 | 87,800 | — | — |
| 2025-10-06 | $1.47 | $7.91 | 54,100 | — | — |
| 2025-10-03 | $1.45 | $7.80 | 55,800 | — | — |
| 2025-10-02 | $1.41 | $7.59 | 39,300 | — | — |
| 2025-10-01 | $1.43 | $7.70 | 40,900 | — | — |
| 2025-09-30 | $1.40 | $7.53 | 19,800 | — | — |
| 2025-09-29 | $1.41 | $7.59 | 38,200 | — | — |
| 2025-09-26 | $1.40 | $7.53 | 31,600 | — | — |
| 2025-09-25 | $1.41 | $7.59 | 51,100 | — | — |
| 2025-09-24 | $1.45 | $7.80 | 109,000 | — | — |
| 2025-09-23 | $1.39 | $7.48 | 62,100 | — | — |
| 2025-09-22 | $1.43 | $7.70 | 41,000 | — | — |
| 2025-09-19 | $1.43 | $7.70 | 62,900 | — | — |
| 2025-09-18 | $1.43 | $7.70 | 58,500 | — | — |
| 2025-09-17 | $1.42 | $7.64 | 72,900 | — | — |
| 2025-09-16 | $1.45 | $7.80 | 133,000 | — | — |
| 2025-09-15 | $1.43 | $7.70 | 65,800 | — | — |
| 2025-09-12 | $1.43 | $7.70 | 55,000 | — | — |
| 2025-09-11 | $1.46 | $7.86 | 54,700 | — | — |
| 2025-09-10 | $1.47 | $7.91 | 74,100 | — | — |
| 2025-09-09 | $1.46 | $7.86 | 47,100 | — | — |
| 2025-09-08 | $1.47 | $7.91 | 72,300 | — | — |
| 2025-09-05 | $1.46 | $7.86 | 59,500 | — | — |
| 2025-09-04 | $1.47 | $7.91 | 34,400 | — | — |
| 2025-09-03 | $1.42 | $7.64 | 25,200 | — | — |
| 2025-09-02 | $1.44 | $7.75 | 76,300 | — | — |
| 2025-08-29 | $1.49 | $8.02 | 55,800 | — | — |
| 2025-08-28 | $1.49 | $8.02 | 87,700 | — | — |
| 2025-08-27 | $1.50 | $8.07 | 74,100 | — | — |
| 2025-08-26 | $1.52 | $8.18 | 79,200 | — | — |
| 2025-08-25 | $1.52 | $8.18 | 69,800 | — | — |
| 2025-08-22 | $1.54 | $8.29 | 256,300 | — | — |
| 2025-08-21 | $1.41 | $7.59 | 146,600 | — | — |
| 2025-08-20 | $1.43 | $7.70 | 146,400 | — | — |
| 2025-08-19 | $1.46 | $7.86 | 225,200 | — | — |
| 2025-08-18 | $1.58 | $8.50 | 425,000 | — | — |
| 2025-08-15 | $1.66 | $8.93 | 581,900 | — | — |
| 2025-08-14 | $1.49 | $8.02 | 70,100 | — | — |
| 2025-08-13 | $1.51 | $8.13 | 41,000 | — | — |
| 2025-08-12 | $1.51 | $8.13 | 43,600 | — | — |
| 2025-08-11 | $1.50 | $8.07 | 64,300 | — | — |
| 2025-08-08 | $1.50 | $8.07 | 66,200 | — | — |
| 2025-08-07 | $1.51 | $8.13 | 96,700 | — | — |
| 2025-08-06 | $1.50 | $8.07 | 76,400 | — | — |
| 2025-08-05 | $1.55 | $8.34 | 28,400 | — | — |
| 2025-08-04 | $1.56 | $8.40 | 58,700 | — | — |
| 2025-08-01 | $1.55 | $8.34 | 71,200 | — | — |
| 2025-07-31 | $1.60 | $8.61 | 97,500 | — | — |
| 2025-07-30 | $1.58 | $8.50 | 167,200 | — | — |
| 2025-07-29 | $1.62 | $8.72 | 91,300 | — | — |
| 2025-07-28 | $1.68 | $9.04 | 128,700 | — | — |
| 2025-07-25 | $1.66 | $8.93 | 81,600 | — | — |
| 2025-07-24 | $1.65 | $8.88 | 57,100 | — | — |
| 2025-07-23 | $1.66 | $8.93 | 97,700 | — | — |
| 2025-07-22 | $1.65 | $8.88 | 134,500 | — | — |
| 2025-07-21 | $1.66 | $8.93 | 231,300 | — | — |
| 2025-07-18 | $1.82 | $9.79 | 363,900 | — | — |
| 2025-07-17 | $1.76 | $9.47 | 357,900 | — | — |
| 2025-07-16 | $1.62 | $8.72 | 53,500 | — | — |
| 2025-07-15 | $1.61 | $8.66 | 82,500 | — | — |
| 2025-07-14 | $1.69 | $9.10 | 74,500 | — | — |
| 2025-07-11 | $1.69 | $9.10 | 34,800 | — | — |
| 2025-07-10 | $1.69 | $9.10 | 77,600 | — | — |
| 2025-07-09 | $1.70 | $9.15 | 66,000 | — | — |
| 2025-07-08 | $1.71 | $9.20 | 119,400 | — | — |
| 2025-07-07 | $1.68 | $9.04 | 45,500 | — | — |
| 2025-07-03 | $1.68 | $9.04 | 92,400 | — | — |
| 2025-07-02 | $1.69 | $9.10 | 101,300 | — | — |
| 2025-07-01 | $1.62 | $8.72 | 163,000 | — | — |
| 2025-06-30 | $1.58 | $8.50 | 106,500 | — | — |
| 2025-06-27 | $1.63 | $8.77 | 283,200 | — | — |
| 2025-06-26 | $1.62 | $8.72 | 72,000 | — | — |
| 2025-06-25 | $1.59 | $8.56 | 61,200 | — | — |
| 2025-06-24 | $1.64 | $8.83 | 54,000 | — | — |
| 2025-06-23 | $1.58 | $8.50 | 104,900 | — | — |
| 2025-06-20 | $1.59 | $8.56 | 163,400 | — | — |
| 2025-06-18 | $1.68 | $9.04 | 146,300 | — | — |
| 2025-06-17 | $1.65 | $8.88 | 894,300 | — | — |
| 2025-06-16 | $1.71 | $9.20 | 415,600 | — | — |
| 2025-06-13 | $1.59 | $8.56 | 120,800 | — | — |
| 2025-06-12 | $1.63 | $8.77 | 122,300 | — | — |
| 2025-06-11 | $1.65 | $8.88 | 186,500 | — | — |
| 2025-06-10 | $1.78 | $9.58 | 196,500 | — | — |
| 2025-06-09 | $1.68 | $9.04 | 137,000 | — | — |
| 2025-06-06 | $1.66 | $8.93 | 185,300 | — | — |
| 2025-06-05 | $1.58 | $8.50 | 214,100 | — | — |
| 2025-06-04 | $1.69 | $9.10 | 518,700 | — | — |
| 2025-06-03 | $1.51 | $8.13 | 176,600 | — | — |
| 2025-06-02 | $1.45 | $7.80 | 146,200 | — | — |
| 2025-05-30 | $1.45 | $7.80 | 234,600 | — | — |
| 2025-05-29 | $1.55 | $8.34 | 231,200 | — | — |
| 2025-05-28 | $1.54 | $8.29 | 228,900 | — | — |
| 2025-05-27 | $1.59 | $8.56 | 754,900 | — | — |
| 2025-05-23 | $1.51 | $8.13 | 335,300 | — | — |
| 2025-05-22 | $1.62 | $8.72 | 253,700 | — | — |
| 2025-05-21 | $1.67 | $8.99 | 235,100 | — | — |
| 2025-05-20 | $1.70 | $9.15 | 275,100 | — | — |
| 2025-05-19 | $1.72 | $9.26 | 234,400 | — | — |
| 2025-05-16 | $1.76 | $9.47 | 686,700 | — | — |
| 2025-05-15 | $2.05 | $11.03 | 507,200 | — | — |
| 2025-05-14 | $2.10 | $11.30 | 783,200 | — | — |
| 2025-05-13 | $1.93 | $10.39 | 378,900 | — | — |
| 2025-05-12 | $1.94 | $10.44 | 429,200 | — | — |
| 2025-05-09 | $1.93 | $10.39 | 398,600 | — | — |
| 2025-05-08 | $2.04 | $10.98 | 398,300 | — | — |
| 2025-05-07 | $1.93 | $10.39 | 560,600 | — | — |
| 2025-05-06 | $2.19 | $11.79 | 221,400 | — | — |
| 2025-05-05 | $2.27 | $12.22 | 311,300 | — | — |
| 2025-05-02 | $2.28 | $12.27 | 365,300 | — | — |
| 2025-05-01 | $2.31 | $12.43 | 413,300 | — | — |
| 2025-04-30 | $2.34 | $12.59 | 362,800 | — | — |
| 2025-04-29 | $2.45 | $13.19 | 829,300 | — | — |
| 2025-04-28 | $2.57 | $13.83 | 432,300 | — | — |
| 2025-04-25 | $2.69 | $14.48 | 557,700 | — | — |
| 2025-04-24 | $2.98 | $16.04 | 1,688,700 | — | — |
| 2025-04-23 | $2.88 | $15.50 | 2,079,700 | — | — |
| 2025-04-22 | $2.58 | $13.88 | 4,343,400 | — | — |
| 2025-04-21 | $2.79 | $15.02 | 1,997,900 | — | — |
| 2025-04-17 | $4.00 | $21.53 | 1,746,974 | — | — |
| 2025-04-16 | $4.00 | $21.53 | 3,032,523 | — | — |
| 2025-04-15 | $8.00 | $43.05 | 4,959,312 | — | — |
| 2025-04-14 | $6.00 | $32.29 | 2,073,072 | — | — |
| 2025-04-11 | $4.00 | $21.53 | 811,242 | — | — |
| 2025-04-10 | $4.00 | $21.53 | 2,872,465 | — | — |
| 2025-04-09 | $4.00 | $21.53 | 3,130,418 | — | — |
| 2025-04-08 | $6.00 | $32.29 | 2,044,067 | — | — |
| 2025-04-07 | $10.00 | $53.82 | 3,799,943 | — | — |
| 2025-04-04 | $44.00 | $236.80 | 22,230 | — | — |
| 2025-04-03 | $52.00 | $279.85 | 43,495 | — | — |
| 2025-04-02 | $58.00 | $312.14 | 17,871 | — | — |
| 2025-04-01 | $58.00 | $312.14 | 21,092 | — | — |
| 2025-03-31 | $66.00 | $355.19 | 17,250 | — | — |
| 2025-03-28 | $82.00 | $441.30 | 19,947 | — | — |
| 2025-03-27 | $88.00 | $473.59 | 14,434 | — | — |
| 2025-03-26 | $90.00 | $484.36 | 18,815 | — | — |
| 2025-03-25 | $96.00 | $516.65 | 82,496 | — | — |
| 2025-03-24 | $108.00 | $581.23 | 202,773 | — | — |
| 2025-03-21 | $90.00 | $484.36 | 337,747 | — | — |
| 2025-03-20 | $90.00 | $484.36 | 46,252 | — | — |
| 2025-03-19 | $86.00 | $462.83 | 616,263 | — | — |
| 2025-03-18 | $78.00 | $419.78 | 45,790 | — | — |
| 2025-03-17 | $90.00 | $484.36 | 93,499 | — | — |
| 2025-03-14 | $106.00 | $570.46 | 2,569,787 | — | — |
| 2025-03-13 | $64.00 | $344.43 | 24,645 | — | — |
| 2025-03-12 | $58.00 | $312.14 | 24,062 | — | — |
| 2025-03-11 | $68.00 | $365.96 | 186,188 | — | — |
| 2025-03-10 | $56.00 | $301.38 | 79,734 | — | — |
| 2025-03-07 | $80.00 | $430.54 | 2,410,461 | — | — |
| 2025-03-06 | $36.00 | $193.74 | 68,420 | — | — |
| 2025-03-05 | $34.00 | $182.98 | 23,524 | — | — |
| 2025-03-04 | $36.00 | $193.74 | 327,555 | — | — |
| 2025-03-03 | $48.00 | $258.32 | 28,170 | — | — |
| 2025-02-28 | $58.00 | $312.14 | 30,760 | — | — |
| 2025-02-27 | $84.00 | $452.07 | 27,465 | — | — |
| 2025-02-26 | $230.00 | $1,237.80 | 325 | — | — |
| 2025-02-25 | $244.00 | $1,313.15 | 369 | — | — |
| 2025-02-24 | $242.00 | $1,302.38 | 248 | — | — |
| 2025-02-21 | $242.00 | $1,302.38 | 324 | — | — |
| 2025-02-20 | $240.00 | $1,291.62 | 364 | — | — |
| 2025-02-19 | $244.00 | $1,313.15 | 349 | — | — |
| 2025-02-18 | $248.00 | $1,334.67 | 1,358 | — | — |
| 2025-02-14 | $292.00 | $1,571.47 | 447 | — | — |
| 2025-02-13 | $282.00 | $1,517.65 | 1,189 | — | — |
| 2025-02-12 | $236.00 | $1,270.09 | 485 | — | — |
| 2025-02-11 | $246.00 | $1,323.91 | 436 | — | — |
| 2025-02-10 | $264.00 | $1,420.78 | 337 | — | — |
| 2025-02-07 | $278.00 | $1,496.12 | 491 | — | — |
| 2025-02-06 | $318.00 | $1,711.39 | 481 | — | — |
| 2025-02-05 | $356.00 | $1,915.90 | 79 | — | — |
| 2025-02-04 | $354.00 | $1,905.14 | 165 | — | — |
| 2025-02-03 | $364.00 | $1,958.95 | 210 | — | — |
| 2025-01-31 | $368.00 | $1,980.48 | 134 | — | — |
| 2025-01-30 | $366.00 | $1,969.72 | 253 | — | — |
| 2025-01-29 | $362.00 | $1,948.19 | 183 | — | — |
| 2025-01-28 | $364.00 | $1,958.95 | 176 | — | — |
| 2025-01-27 | $348.00 | $1,872.85 | 278 | — | — |
| 2025-01-24 | $392.00 | $2,109.64 | 240 | — | — |
| 2025-01-23 | $394.00 | $2,120.41 | 261 | — | — |
| 2025-01-22 | $406.00 | $2,184.99 | 343 | — | — |
| 2025-01-21 | $420.00 | $2,260.33 | 196 | — | — |
| 2025-01-17 | $446.00 | $2,400.26 | 159 | — | — |
| 2025-01-16 | $438.00 | $2,357.20 | 250 | — | — |
| 2025-01-15 | $422.00 | $2,271.10 | 326 | — | — |
| 2025-01-14 | $418.00 | $2,249.57 | 216 | — | — |
| 2025-01-13 | $406.00 | $2,184.99 | 782 | — | — |
| 2025-01-10 | $436.00 | $2,346.44 | 787 | — | — |
| 2025-01-08 | $450.00 | $2,421.78 | 6,574 | — | — |
| 2025-01-07 | $496.00 | $2,669.34 | 2,675 | — | — |
| 2025-01-06 | $502.00 | $2,701.63 | 246 | — | — |
| 2025-01-03 | $516.00 | $2,776.98 | 259 | — | — |
| 2025-01-02 | $502.00 | $2,701.63 | 274 | — | — |