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
- 2011-02-11 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 | $1.14 | $1.14 | 171,300 | — | — |
| 2025-12-30 | $1.08 | $1.08 | 253,200 | — | — |
| 2025-12-29 | $1.07 | $1.07 | 189,200 | — | — |
| 2025-12-26 | $1.10 | $1.10 | 126,000 | — | — |
| 2025-12-24 | $1.13 | $1.13 | 44,100 | — | — |
| 2025-12-23 | $1.11 | $1.11 | 559,500 | — | — |
| 2025-12-22 | $1.07 | $1.07 | 813,700 | — | — |
| 2025-12-19 | $1.10 | $1.10 | 1,465,100 | — | — |
| 2025-12-18 | $1.11 | $1.11 | 858,300 | — | — |
| 2025-12-17 | $1.12 | $1.12 | 330,500 | — | — |
| 2025-12-16 | $1.20 | $1.20 | 443,500 | — | — |
| 2025-12-15 | $1.18 | $1.18 | 406,900 | — | — |
| 2025-12-12 | $1.19 | $1.19 | 361,300 | — | — |
| 2025-12-11 | $1.19 | $1.19 | 521,800 | — | — |
| 2025-12-10 | $1.25 | $1.25 | 242,100 | — | — |
| 2025-12-09 | $1.23 | $1.23 | 422,600 | — | — |
| 2025-12-08 | $1.29 | $1.29 | 337,500 | — | — |
| 2025-12-05 | $1.23 | $1.23 | 264,300 | — | — |
| 2025-12-04 | $1.26 | $1.26 | 534,200 | — | — |
| 2025-12-03 | $1.30 | $1.30 | 218,400 | — | — |
| 2025-12-02 | $1.26 | $1.26 | 140,200 | — | — |
| 2025-12-01 | $1.22 | $1.22 | 235,200 | — | — |
| 2025-11-28 | $1.33 | $1.33 | 116,000 | — | — |
| 2025-11-26 | $1.31 | $1.31 | 258,000 | — | — |
| 2025-11-25 | $1.32 | $1.32 | 540,700 | — | — |
| 2025-11-24 | $1.46 | $1.46 | 720,300 | — | — |
| 2025-11-21 | $1.34 | $1.34 | 182,000 | — | — |
| 2025-11-20 | $1.31 | $1.31 | 170,800 | — | — |
| 2025-11-19 | $1.32 | $1.32 | 166,800 | — | — |
| 2025-11-18 | $1.34 | $1.34 | 238,500 | — | — |
| 2025-11-17 | $1.32 | $1.32 | 692,800 | — | — |
| 2025-11-14 | $1.25 | $1.25 | 888,500 | — | — |
| 2025-11-13 | $1.05 | $1.05 | 706,300 | — | — |
| 2025-11-12 | $1.29 | $1.29 | 412,200 | — | — |
| 2025-11-11 | $1.29 | $1.29 | 125,000 | — | — |
| 2025-11-10 | $1.27 | $1.27 | 131,600 | — | — |
| 2025-11-07 | $1.24 | $1.24 | 180,000 | — | — |
| 2025-11-06 | $1.16 | $1.16 | 203,300 | — | — |
| 2025-11-05 | $1.27 | $1.27 | 139,600 | — | — |
| 2025-11-04 | $1.28 | $1.28 | 430,100 | — | — |
| 2025-11-03 | $1.41 | $1.41 | 444,700 | — | — |
| 2025-10-31 | $1.34 | $1.34 | 193,900 | — | — |
| 2025-10-30 | $1.24 | $1.24 | 104,200 | — | — |
| 2025-10-29 | $1.23 | $1.23 | 238,100 | — | — |
| 2025-10-28 | $1.30 | $1.30 | 284,100 | — | — |
| 2025-10-27 | $1.26 | $1.26 | 463,100 | — | — |
| 2025-10-24 | $1.15 | $1.15 | 96,900 | — | — |
| 2025-10-23 | $1.14 | $1.14 | 154,400 | — | — |
| 2025-10-22 | $1.18 | $1.18 | 285,400 | — | — |
| 2025-10-21 | $1.13 | $1.13 | 472,400 | — | — |
| 2025-10-20 | $1.15 | $1.15 | 502,100 | — | — |
| 2025-10-17 | $1.07 | $1.07 | 426,600 | — | — |
| 2025-10-16 | $1.16 | $1.16 | 756,300 | — | — |
| 2025-10-15 | $1.11 | $1.11 | 207,100 | — | — |
| 2025-10-14 | $1.14 | $1.14 | 226,600 | — | — |
| 2025-10-13 | $1.17 | $1.17 | 360,000 | — | — |
| 2025-10-10 | $1.23 | $1.23 | 358,500 | — | — |
| 2025-10-09 | $1.27 | $1.27 | 504,500 | — | — |
| 2025-10-08 | $1.32 | $1.32 | 743,500 | — | — |
| 2025-10-07 | $1.26 | $1.26 | 1,713,700 | — | — |
| 2025-10-06 | $1.10 | $1.10 | 1,458,000 | — | — |
| 2025-10-03 | $0.95 | $0.95 | 502,100 | — | — |
| 2025-10-02 | $0.94 | $0.94 | 140,500 | — | — |
| 2025-10-01 | $0.93 | $0.93 | 173,200 | — | — |
| 2025-09-30 | $0.89 | $0.89 | 70,200 | — | — |
| 2025-09-29 | $0.91 | $0.91 | 111,100 | — | — |
| 2025-09-26 | $0.91 | $0.91 | 194,500 | — | — |
| 2025-09-25 | $0.90 | $0.90 | 227,600 | — | — |
| 2025-09-24 | $0.92 | $0.92 | 169,300 | — | — |
| 2025-09-23 | $0.93 | $0.93 | 117,400 | — | — |
| 2025-09-22 | $0.93 | $0.93 | 164,500 | — | — |
| 2025-09-19 | $0.85 | $0.85 | 297,800 | — | — |
| 2025-09-18 | $0.93 | $0.93 | 282,300 | — | — |
| 2025-09-17 | $0.94 | $0.94 | 177,900 | — | — |
| 2025-09-16 | $0.98 | $0.98 | 393,300 | — | — |
| 2025-09-15 | $0.98 | $0.98 | 808,300 | — | — |
| 2025-09-12 | $0.94 | $0.94 | 1,737,100 | — | — |
| 2025-09-11 | $1.00 | $1.00 | 1,437,100 | — | — |
| 2025-09-10 | $0.85 | $0.85 | 581,100 | — | — |
| 2025-09-09 | $0.85 | $0.85 | 2,735,100 | — | — |
| 2025-09-08 | $0.82 | $0.82 | 71,994,400 | — | — |
| 2025-09-05 | $0.55 | $0.55 | 149,100 | — | — |
| 2025-09-04 | $0.52 | $0.52 | 58,500 | — | — |
| 2025-09-03 | $0.54 | $0.54 | 160,700 | — | — |
| 2025-09-02 | $0.54 | $0.54 | 166,300 | — | — |
| 2025-08-29 | $0.54 | $0.54 | 202,100 | — | — |
| 2025-08-28 | $0.55 | $0.55 | 76,600 | — | — |
| 2025-08-27 | $0.54 | $0.54 | 140,300 | — | — |
| 2025-08-26 | $0.56 | $0.56 | 327,200 | — | — |
| 2025-08-25 | $0.57 | $0.57 | 2,262,900 | — | — |
| 2025-08-22 | $0.49 | $0.49 | 316,300 | — | — |
| 2025-08-21 | $0.49 | $0.49 | 673,800 | — | — |
| 2025-08-20 | $0.49 | $0.49 | 1,596,900 | — | — |
| 2025-08-19 | $0.45 | $0.45 | 60,358,200 | — | — |
| 2025-08-18 | $0.43 | $0.43 | 188,300 | — | — |
| 2025-08-15 | $0.43 | $0.43 | 212,600 | — | — |
| 2025-08-14 | $0.43 | $0.43 | 126,700 | — | — |
| 2025-08-13 | $0.43 | $0.43 | 154,500 | — | — |
| 2025-08-12 | $0.42 | $0.42 | 67,000 | — | — |
| 2025-08-11 | $0.42 | $0.42 | 168,400 | — | — |
| 2025-08-08 | $0.41 | $0.41 | 146,900 | — | — |
| 2025-08-07 | $0.39 | $0.39 | 101,700 | — | — |
| 2025-08-06 | $0.40 | $0.40 | 91,300 | — | — |
| 2025-08-05 | $0.39 | $0.39 | 93,200 | — | — |
| 2025-08-04 | $0.40 | $0.40 | 19,500 | — | — |
| 2025-08-01 | $0.40 | $0.40 | 80,400 | — | — |
| 2025-07-31 | $0.42 | $0.42 | 184,700 | — | — |
| 2025-07-30 | $0.42 | $0.42 | 109,500 | — | — |
| 2025-07-29 | $0.44 | $0.44 | 194,500 | — | — |
| 2025-07-28 | $0.43 | $0.43 | 226,100 | — | — |
| 2025-07-25 | $0.42 | $0.42 | 63,600 | — | — |
| 2025-07-24 | $0.43 | $0.43 | 158,800 | — | — |
| 2025-07-23 | $0.44 | $0.44 | 201,700 | — | — |
| 2025-07-22 | $0.40 | $0.40 | 450,900 | — | — |
| 2025-07-21 | $0.42 | $0.42 | 112,200 | — | — |
| 2025-07-18 | $0.41 | $0.41 | 206,800 | — | — |
| 2025-07-17 | $0.43 | $0.43 | 208,500 | — | — |
| 2025-07-16 | $0.43 | $0.43 | 279,800 | — | — |
| 2025-07-15 | $0.44 | $0.44 | 1,107,300 | — | — |
| 2025-07-14 | $0.47 | $0.47 | 14,988,900 | — | — |
| 2025-07-11 | $0.52 | $0.52 | 35,500 | — | — |
| 2025-07-10 | $0.51 | $0.51 | 32,000 | — | — |
| 2025-07-09 | $0.50 | $0.50 | 111,500 | — | — |
| 2025-07-08 | $0.49 | $0.49 | 71,100 | — | — |
| 2025-07-07 | $0.46 | $0.46 | 61,200 | — | — |
| 2025-07-03 | $0.45 | $0.45 | 27,200 | — | — |
| 2025-07-02 | $0.45 | $0.45 | 16,400 | — | — |
| 2025-07-01 | $0.45 | $0.45 | 53,100 | — | — |
| 2025-06-30 | $0.46 | $0.46 | 46,300 | — | — |
| 2025-06-27 | $0.47 | $0.47 | 164,200 | — | — |
| 2025-06-26 | $0.44 | $0.44 | 15,300 | — | — |
| 2025-06-25 | $0.45 | $0.45 | 27,300 | — | — |
| 2025-06-24 | $0.43 | $0.43 | 79,800 | — | — |
| 2025-06-23 | $0.44 | $0.44 | 55,700 | — | — |
| 2025-06-20 | $0.46 | $0.46 | 93,200 | — | — |
| 2025-06-18 | $0.49 | $0.49 | 33,200 | — | — |
| 2025-06-17 | $0.48 | $0.48 | 19,400 | — | — |
| 2025-06-16 | $0.48 | $0.48 | 41,000 | — | — |
| 2025-06-13 | $0.49 | $0.49 | 8,400 | — | — |
| 2025-06-12 | $0.51 | $0.51 | 23,900 | — | — |
| 2025-06-11 | $0.51 | $0.51 | 14,200 | — | — |
| 2025-06-10 | $0.51 | $0.51 | 31,700 | — | — |
| 2025-06-09 | $0.52 | $0.52 | 56,200 | — | — |
| 2025-06-06 | $0.51 | $0.51 | 34,300 | — | — |
| 2025-06-05 | $0.49 | $0.49 | 17,100 | — | — |
| 2025-06-04 | $0.49 | $0.49 | 20,900 | — | — |
| 2025-06-03 | $0.48 | $0.48 | 49,800 | — | — |
| 2025-06-02 | $0.48 | $0.48 | 82,200 | — | — |
| 2025-05-30 | $0.49 | $0.49 | 21,600 | — | — |
| 2025-05-29 | $0.49 | $0.49 | 26,200 | — | — |
| 2025-05-28 | $0.49 | $0.49 | 23,900 | — | — |
| 2025-05-27 | $0.50 | $0.50 | 7,500 | — | — |
| 2025-05-23 | $0.51 | $0.51 | 7,000 | — | — |
| 2025-05-22 | $0.50 | $0.50 | 20,900 | — | — |
| 2025-05-21 | $0.51 | $0.51 | 8,400 | — | — |
| 2025-05-20 | $0.52 | $0.52 | 23,500 | — | — |
| 2025-05-19 | $0.51 | $0.51 | 28,500 | — | — |
| 2025-05-16 | $0.50 | $0.50 | 39,700 | — | — |
| 2025-05-15 | $0.49 | $0.49 | 52,400 | — | — |
| 2025-05-14 | $0.51 | $0.51 | 60,400 | — | — |
| 2025-05-13 | $0.52 | $0.52 | 46,600 | — | — |
| 2025-05-12 | $0.52 | $0.52 | 40,700 | — | — |
| 2025-05-09 | $0.54 | $0.54 | 35,200 | — | — |
| 2025-05-08 | $0.55 | $0.55 | 46,600 | — | — |
| 2025-05-07 | $0.52 | $0.52 | 34,600 | — | — |
| 2025-05-06 | $0.54 | $0.54 | 38,100 | — | — |
| 2025-05-05 | $0.55 | $0.55 | 21,000 | — | — |
| 2025-05-02 | $0.53 | $0.53 | 89,800 | — | — |
| 2025-05-01 | $0.51 | $0.51 | 45,600 | — | — |
| 2025-04-30 | $0.49 | $0.49 | 89,400 | — | — |
| 2025-04-29 | $0.48 | $0.48 | 3,500 | — | — |
| 2025-04-28 | $0.48 | $0.48 | 21,500 | — | — |
| 2025-04-25 | $0.49 | $0.49 | 28,500 | — | — |
| 2025-04-24 | $0.49 | $0.49 | 41,700 | — | — |
| 2025-04-23 | $0.47 | $0.47 | 84,400 | — | — |
| 2025-04-22 | $0.50 | $0.50 | 31,300 | — | — |
| 2025-04-21 | $0.49 | $0.49 | 8,600 | — | — |
| 2025-04-17 | $0.48 | $0.48 | 8,200 | — | — |
| 2025-04-16 | $0.46 | $0.46 | 67,400 | — | — |
| 2025-04-15 | $0.49 | $0.49 | 50,700 | — | — |
| 2025-04-14 | $0.52 | $0.52 | 48,300 | — | — |
| 2025-04-11 | $0.50 | $0.50 | 12,300 | — | — |
| 2025-04-10 | $0.49 | $0.49 | 37,600 | — | — |
| 2025-04-09 | $0.50 | $0.50 | 58,000 | — | — |
| 2025-04-08 | $0.49 | $0.49 | 78,100 | — | — |
| 2025-04-07 | $0.50 | $0.50 | 26,900 | — | — |
| 2025-04-04 | $0.51 | $0.51 | 58,100 | — | — |
| 2025-04-03 | $0.57 | $0.57 | 46,300 | — | — |
| 2025-04-02 | $0.58 | $0.58 | 41,300 | — | — |
| 2025-04-01 | $0.53 | $0.53 | 37,200 | — | — |
| 2025-03-31 | $0.50 | $0.50 | 475,300 | — | — |
| 2025-03-28 | $0.59 | $0.59 | 13,300 | — | — |
| 2025-03-27 | $0.62 | $0.62 | 13,200 | — | — |
| 2025-03-26 | $0.64 | $0.64 | 6,500 | — | — |
| 2025-03-25 | $0.64 | $0.64 | 52,100 | — | — |
| 2025-03-24 | $0.64 | $0.64 | 23,300 | — | — |
| 2025-03-21 | $0.63 | $0.63 | 33,500 | — | — |
| 2025-03-20 | $0.62 | $0.62 | 8,300 | — | — |
| 2025-03-19 | $0.61 | $0.61 | 59,300 | — | — |
| 2025-03-18 | $0.59 | $0.59 | 22,500 | — | — |
| 2025-03-17 | $0.57 | $0.57 | 12,100 | — | — |
| 2025-03-14 | $0.56 | $0.56 | 20,600 | — | — |
| 2025-03-13 | $0.56 | $0.56 | 31,500 | — | — |
| 2025-03-12 | $0.55 | $0.55 | 22,000 | — | — |
| 2025-03-11 | $0.55 | $0.55 | 33,600 | — | — |
| 2025-03-10 | $0.53 | $0.53 | 21,100 | — | — |
| 2025-03-07 | $0.55 | $0.55 | 38,100 | — | — |
| 2025-03-06 | $0.51 | $0.51 | 50,900 | — | — |
| 2025-03-05 | $0.55 | $0.55 | 22,900 | — | — |
| 2025-03-04 | $0.54 | $0.54 | 16,200 | — | — |
| 2025-03-03 | $0.54 | $0.54 | 24,600 | — | — |
| 2025-02-28 | $0.56 | $0.56 | 75,400 | — | — |
| 2025-02-27 | $0.58 | $0.58 | 19,900 | — | — |
| 2025-02-26 | $0.55 | $0.55 | 27,800 | — | — |
| 2025-02-25 | $0.58 | $0.58 | 32,400 | — | — |
| 2025-02-24 | $0.54 | $0.54 | 202,000 | — | — |
| 2025-02-21 | $0.60 | $0.60 | 48,100 | — | — |
| 2025-02-20 | $0.61 | $0.61 | 59,900 | — | — |
| 2025-02-19 | $0.63 | $0.63 | 58,500 | — | — |
| 2025-02-18 | $0.62 | $0.62 | 68,800 | — | — |
| 2025-02-14 | $0.67 | $0.67 | 96,900 | — | — |
| 2025-02-13 | $0.63 | $0.63 | 9,200 | — | — |
| 2025-02-12 | $0.61 | $0.61 | 25,900 | — | — |
| 2025-02-11 | $0.62 | $0.62 | 30,700 | — | — |
| 2025-02-10 | $0.63 | $0.63 | 37,100 | — | — |
| 2025-02-07 | $0.65 | $0.65 | 11,400 | — | — |
| 2025-02-06 | $0.69 | $0.69 | 31,000 | — | — |
| 2025-02-05 | $0.63 | $0.63 | 7,900 | — | — |
| 2025-02-04 | $0.62 | $0.62 | 77,100 | — | — |
| 2025-02-03 | $0.56 | $0.56 | 79,100 | — | — |
| 2025-01-31 | $0.64 | $0.64 | 326,400 | — | — |
| 2025-01-30 | $0.70 | $0.70 | 51,700 | — | — |
| 2025-01-29 | $0.70 | $0.70 | 35,100 | — | — |
| 2025-01-28 | $0.73 | $0.73 | 108,300 | — | — |
| 2025-01-27 | $0.72 | $0.72 | 152,400 | — | — |
| 2025-01-24 | $0.68 | $0.68 | 63,000 | — | — |
| 2025-01-23 | $0.71 | $0.71 | 137,000 | — | — |
| 2025-01-22 | $0.71 | $0.71 | 226,800 | — | — |
| 2025-01-21 | $0.63 | $0.63 | 59,600 | — | — |
| 2025-01-17 | $0.67 | $0.67 | 70,500 | — | — |
| 2025-01-16 | $0.62 | $0.62 | 60,300 | — | — |
| 2025-01-15 | $0.58 | $0.58 | 50,400 | — | — |
| 2025-01-14 | $0.58 | $0.58 | 88,200 | — | — |
| 2025-01-13 | $0.58 | $0.58 | 72,300 | — | — |
| 2025-01-10 | $0.60 | $0.60 | 87,000 | — | — |
| 2025-01-08 | $0.58 | $0.58 | 58,000 | — | — |
| 2025-01-07 | $0.64 | $0.64 | 31,500 | — | — |
| 2025-01-06 | $0.62 | $0.62 | 181,200 | — | — |
| 2025-01-03 | $0.62 | $0.62 | 97,800 | — | — |
| 2025-01-02 | $0.59 | $0.59 | 240,300 | — | — |