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
- 2006-12-18 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 | $0.21 | $0.21 | 8,882,800 | — | — |
| 2025-12-30 | $0.20 | $0.20 | 19,102,600 | — | — |
| 2025-12-29 | $0.20 | $0.20 | 126,323,000 | — | — |
| 2025-12-26 | $0.19 | $0.19 | 1,101,200 | — | — |
| 2025-12-24 | $0.19 | $0.19 | 1,566,700 | — | — |
| 2025-12-23 | $0.20 | $0.20 | 6,575,200 | — | — |
| 2025-12-22 | $0.19 | $0.19 | 3,123,800 | — | — |
| 2025-12-19 | $0.19 | $0.19 | 5,058,600 | — | — |
| 2025-12-18 | $0.18 | $0.18 | 4,340,300 | — | — |
| 2025-12-17 | $0.18 | $0.18 | 4,345,000 | — | — |
| 2025-12-16 | $0.21 | $0.21 | 1,874,300 | — | — |
| 2025-12-15 | $0.20 | $0.20 | 2,670,300 | — | — |
| 2025-12-12 | $0.22 | $0.22 | 1,840,700 | — | — |
| 2025-12-11 | $0.23 | $0.23 | 2,065,400 | — | — |
| 2025-12-10 | $0.22 | $0.22 | 1,014,200 | — | — |
| 2025-12-09 | $0.22 | $0.22 | 1,270,800 | — | — |
| 2025-12-08 | $0.22 | $0.22 | 1,927,400 | — | — |
| 2025-12-05 | $0.23 | $0.23 | 2,732,500 | — | — |
| 2025-12-04 | $0.24 | $0.24 | 6,843,500 | — | — |
| 2025-12-03 | $0.20 | $0.20 | 3,277,900 | — | — |
| 2025-12-02 | $0.21 | $0.21 | 5,185,700 | — | — |
| 2025-12-01 | $0.22 | $0.22 | 3,819,600 | — | — |
| 2025-11-28 | $0.27 | $0.27 | 1,304,700 | — | — |
| 2025-11-26 | $0.26 | $0.26 | 2,164,400 | — | — |
| 2025-11-25 | $0.24 | $0.24 | 1,552,200 | — | — |
| 2025-11-24 | $0.23 | $0.23 | 2,394,400 | — | — |
| 2025-11-21 | $0.22 | $0.22 | 1,851,300 | — | — |
| 2025-11-20 | $0.21 | $0.21 | 4,020,000 | — | — |
| 2025-11-19 | $0.23 | $0.23 | 2,114,000 | — | — |
| 2025-11-18 | $0.25 | $0.25 | 2,559,100 | — | — |
| 2025-11-17 | $0.24 | $0.24 | 3,239,300 | — | — |
| 2025-11-14 | $0.27 | $0.27 | 1,605,700 | — | — |
| 2025-11-13 | $0.28 | $0.28 | 1,605,200 | — | — |
| 2025-11-12 | $0.30 | $0.30 | 3,245,100 | — | — |
| 2025-11-11 | $0.28 | $0.28 | 1,066,100 | — | — |
| 2025-11-10 | $0.29 | $0.29 | 1,729,000 | — | — |
| 2025-11-07 | $0.28 | $0.28 | 1,539,800 | — | — |
| 2025-11-06 | $0.27 | $0.27 | 5,113,700 | — | — |
| 2025-11-05 | $0.30 | $0.30 | 2,086,700 | — | — |
| 2025-11-04 | $0.30 | $0.30 | 2,707,000 | — | — |
| 2025-11-03 | $0.33 | $0.33 | 3,895,800 | — | — |
| 2025-10-31 | $0.31 | $0.31 | 3,579,200 | — | — |
| 2025-10-30 | $0.32 | $0.32 | 9,244,300 | — | — |
| 2025-10-29 | $0.31 | $0.31 | 10,324,900 | — | — |
| 2025-10-28 | $0.33 | $0.33 | 13,882,200 | — | — |
| 2025-10-27 | $0.33 | $0.33 | 17,025,200 | — | — |
| 2025-10-24 | $0.35 | $0.35 | 549,590,800 | — | — |
| 2025-10-23 | $0.34 | $0.34 | 8,048,600 | — | — |
| 2025-10-22 | $0.29 | $0.29 | 3,815,100 | — | — |
| 2025-10-21 | $0.30 | $0.30 | 4,817,500 | — | — |
| 2025-10-20 | $0.33 | $0.33 | 9,714,900 | — | — |
| 2025-10-17 | $0.42 | $0.42 | 5,192,300 | — | — |
| 2025-10-16 | $0.43 | $0.43 | 35,627,000 | — | — |
| 2025-10-15 | $0.84 | $0.84 | 196,646,100 | — | — |
| 2025-10-14 | $0.44 | $0.44 | 1,059,800 | — | — |
| 2025-10-13 | $0.45 | $0.45 | 970,000 | — | — |
| 2025-10-10 | $0.46 | $0.46 | 3,138,400 | — | — |
| 2025-10-09 | $0.49 | $0.49 | 4,245,500 | — | — |
| 2025-10-08 | $0.45 | $0.45 | 3,924,800 | — | — |
| 2025-10-07 | $0.52 | $0.52 | 7,203,300 | — | — |
| 2025-10-06 | $0.41 | $0.41 | 815,800 | — | — |
| 2025-10-03 | $0.42 | $0.42 | 1,072,500 | — | — |
| 2025-10-02 | $0.41 | $0.41 | 1,747,400 | — | — |
| 2025-10-01 | $0.40 | $0.40 | 678,900 | — | — |
| 2025-09-30 | $0.41 | $0.41 | 167,200 | — | — |
| 2025-09-29 | $0.40 | $0.40 | 97,900 | — | — |
| 2025-09-26 | $0.40 | $0.40 | 106,500 | — | — |
| 2025-09-25 | $0.39 | $0.39 | 262,100 | — | — |
| 2025-09-24 | $0.39 | $0.39 | 385,800 | — | — |
| 2025-09-23 | $0.40 | $0.40 | 484,300 | — | — |
| 2025-09-22 | $0.40 | $0.40 | 244,100 | — | — |
| 2025-09-19 | $0.40 | $0.40 | 243,700 | — | — |
| 2025-09-18 | $0.41 | $0.41 | 235,400 | — | — |
| 2025-09-17 | $0.41 | $0.41 | 604,500 | — | — |
| 2025-09-16 | $0.42 | $0.42 | 72,400 | — | — |
| 2025-09-15 | $0.41 | $0.41 | 200,200 | — | — |
| 2025-09-12 | $0.42 | $0.42 | 142,300 | — | — |
| 2025-09-11 | $0.42 | $0.42 | 280,100 | — | — |
| 2025-09-10 | $0.41 | $0.41 | 112,800 | — | — |
| 2025-09-09 | $0.40 | $0.40 | 109,900 | — | — |
| 2025-09-08 | $0.39 | $0.39 | 195,500 | — | — |
| 2025-09-05 | $0.40 | $0.40 | 160,200 | — | — |
| 2025-09-04 | $0.39 | $0.39 | 393,400 | — | — |
| 2025-09-03 | $0.43 | $0.43 | 1,567,000 | — | — |
| 2025-09-02 | $0.41 | $0.41 | 171,200 | — | — |
| 2025-08-29 | $0.41 | $0.41 | 143,300 | — | — |
| 2025-08-28 | $0.41 | $0.41 | 255,200 | — | — |
| 2025-08-27 | $0.42 | $0.42 | 148,100 | — | — |
| 2025-08-26 | $0.42 | $0.42 | 361,200 | — | — |
| 2025-08-25 | $0.43 | $0.43 | 208,300 | — | — |
| 2025-08-22 | $0.43 | $0.43 | 210,100 | — | — |
| 2025-08-21 | $0.43 | $0.43 | 263,200 | — | — |
| 2025-08-20 | $0.44 | $0.44 | 1,924,700 | — | — |
| 2025-08-19 | $0.43 | $0.43 | 668,600 | — | — |
| 2025-08-18 | $0.44 | $0.44 | 1,479,300 | — | — |
| 2025-08-15 | $0.46 | $0.46 | 12,000,600 | — | — |
| 2025-08-14 | $0.44 | $0.44 | 237,500 | — | — |
| 2025-08-13 | $0.44 | $0.44 | 342,900 | — | — |
| 2025-08-12 | $0.43 | $0.43 | 248,400 | — | — |
| 2025-08-11 | $0.42 | $0.42 | 419,200 | — | — |
| 2025-08-08 | $0.37 | $0.37 | 205,400 | — | — |
| 2025-08-07 | $0.39 | $0.39 | 129,000 | — | — |
| 2025-08-06 | $0.39 | $0.39 | 206,300 | — | — |
| 2025-08-05 | $0.41 | $0.41 | 364,800 | — | — |
| 2025-08-04 | $0.42 | $0.42 | 313,000 | — | — |
| 2025-08-01 | $0.43 | $0.43 | 1,169,100 | — | — |
| 2025-07-31 | $0.45 | $0.45 | 2,644,700 | — | — |
| 2025-07-30 | $0.43 | $0.43 | 196,600 | — | — |
| 2025-07-29 | $0.44 | $0.44 | 330,500 | — | — |
| 2025-07-28 | $0.48 | $0.48 | 179,400 | — | — |
| 2025-07-25 | $0.50 | $0.50 | 136,200 | — | — |
| 2025-07-24 | $0.49 | $0.49 | 123,600 | — | — |
| 2025-07-23 | $0.51 | $0.51 | 157,200 | — | — |
| 2025-07-22 | $0.49 | $0.49 | 88,700 | — | — |
| 2025-07-21 | $0.48 | $0.48 | 150,100 | — | — |
| 2025-07-18 | $0.48 | $0.48 | 109,200 | — | — |
| 2025-07-17 | $0.48 | $0.48 | 194,800 | — | — |
| 2025-07-16 | $0.47 | $0.47 | 108,500 | — | — |
| 2025-07-15 | $0.47 | $0.47 | 204,500 | — | — |
| 2025-07-14 | $0.50 | $0.50 | 210,700 | — | — |
| 2025-07-11 | $0.50 | $0.50 | 442,900 | — | — |
| 2025-07-10 | $0.47 | $0.47 | 97,900 | — | — |
| 2025-07-09 | $0.47 | $0.47 | 146,100 | — | — |
| 2025-07-08 | $0.46 | $0.46 | 539,400 | — | — |
| 2025-07-07 | $0.43 | $0.43 | 186,300 | — | — |
| 2025-07-03 | $0.44 | $0.44 | 64,900 | — | — |
| 2025-07-02 | $0.45 | $0.45 | 121,800 | — | — |
| 2025-07-01 | $0.44 | $0.44 | 98,700 | — | — |
| 2025-06-30 | $0.43 | $0.43 | 86,200 | — | — |
| 2025-06-27 | $0.43 | $0.43 | 132,800 | — | — |
| 2025-06-26 | $0.44 | $0.44 | 135,300 | — | — |
| 2025-06-25 | $0.43 | $0.43 | 99,200 | — | — |
| 2025-06-24 | $0.44 | $0.44 | 99,800 | — | — |
| 2025-06-23 | $0.43 | $0.43 | 192,600 | — | — |
| 2025-06-20 | $0.43 | $0.43 | 207,200 | — | — |
| 2025-06-18 | $0.45 | $0.45 | 216,900 | — | — |
| 2025-06-17 | $0.47 | $0.47 | 145,400 | — | — |
| 2025-06-16 | $0.47 | $0.47 | 180,500 | — | — |
| 2025-06-13 | $0.48 | $0.48 | 162,900 | — | — |
| 2025-06-12 | $0.50 | $0.50 | 314,400 | — | — |
| 2025-06-11 | $0.53 | $0.53 | 560,900 | — | — |
| 2025-06-10 | $0.50 | $0.50 | 603,500 | — | — |
| 2025-06-09 | $0.48 | $0.48 | 485,800 | — | — |
| 2025-06-06 | $0.47 | $0.47 | 429,300 | — | — |
| 2025-06-05 | $0.47 | $0.47 | 424,500 | — | — |
| 2025-06-04 | $0.46 | $0.46 | 974,900 | — | — |
| 2025-06-03 | $0.47 | $0.47 | 5,672,100 | — | — |
| 2025-06-02 | $0.49 | $0.49 | 20,141,800 | — | — |
| 2025-05-30 | $0.47 | $0.47 | 234,200 | — | — |
| 2025-05-29 | $0.45 | $0.45 | 589,600 | — | — |
| 2025-05-28 | $0.43 | $0.43 | 390,300 | — | — |
| 2025-05-27 | $0.43 | $0.43 | 463,700 | — | — |
| 2025-05-23 | $0.46 | $0.46 | 153,000 | — | — |
| 2025-05-22 | $0.46 | $0.46 | 225,600 | — | — |
| 2025-05-21 | $0.46 | $0.46 | 227,900 | — | — |
| 2025-05-20 | $0.44 | $0.44 | 796,900 | — | — |
| 2025-05-19 | $0.53 | $0.53 | 488,800 | — | — |
| 2025-05-16 | $0.56 | $0.56 | 261,600 | — | — |
| 2025-05-15 | $0.54 | $0.54 | 670,200 | — | — |
| 2025-05-14 | $0.57 | $0.57 | 606,500 | — | — |
| 2025-05-13 | $0.56 | $0.56 | 1,131,600 | — | — |
| 2025-05-12 | $0.52 | $0.52 | 700,500 | — | — |
| 2025-05-09 | $0.53 | $0.53 | 1,421,800 | — | — |
| 2025-05-08 | $0.64 | $0.64 | 1,881,700 | — | — |
| 2025-05-07 | $0.81 | $0.81 | 45,957,600 | — | — |
| 2025-05-06 | $1.36 | $1.36 | 10,700 | — | — |
| 2025-05-05 | $1.40 | $1.40 | 22,400 | — | — |
| 2025-05-02 | $1.38 | $1.38 | 19,000 | — | — |
| 2025-05-01 | $1.40 | $1.40 | 23,300 | — | — |
| 2025-04-30 | $1.35 | $1.35 | 27,600 | — | — |
| 2025-04-29 | $1.41 | $1.41 | 3,900 | — | — |
| 2025-04-28 | $1.41 | $1.41 | 12,400 | — | — |
| 2025-04-25 | $1.42 | $1.42 | 41,100 | — | — |
| 2025-04-24 | $1.41 | $1.41 | 12,600 | — | — |
| 2025-04-23 | $1.43 | $1.43 | 10,800 | — | — |
| 2025-04-22 | $1.40 | $1.40 | 17,000 | — | — |
| 2025-04-21 | $1.31 | $1.31 | 17,100 | — | — |
| 2025-04-17 | $1.36 | $1.36 | 12,400 | — | — |
| 2025-04-16 | $1.32 | $1.32 | 9,100 | — | — |
| 2025-04-15 | $1.37 | $1.37 | 36,000 | — | — |
| 2025-04-14 | $1.45 | $1.45 | 69,500 | — | — |
| 2025-04-11 | $1.14 | $1.14 | 11,600 | — | — |
| 2025-04-10 | $1.17 | $1.17 | 39,700 | — | — |
| 2025-04-09 | $1.05 | $1.05 | 37,800 | — | — |
| 2025-04-08 | $1.06 | $1.06 | 16,900 | — | — |
| 2025-04-07 | $1.05 | $1.05 | 26,600 | — | — |
| 2025-04-04 | $1.08 | $1.08 | 27,700 | — | — |
| 2025-04-03 | $1.18 | $1.18 | 10,900 | — | — |
| 2025-04-02 | $1.18 | $1.18 | 18,800 | — | — |
| 2025-04-01 | $1.12 | $1.12 | 15,700 | — | — |
| 2025-03-31 | $1.10 | $1.10 | 19,100 | — | — |
| 2025-03-28 | $1.14 | $1.14 | 28,400 | — | — |
| 2025-03-27 | $1.21 | $1.21 | 6,700 | — | — |
| 2025-03-26 | $1.20 | $1.20 | 6,300 | — | — |
| 2025-03-25 | $1.23 | $1.23 | 14,500 | — | — |
| 2025-03-24 | $1.20 | $1.20 | 19,200 | — | — |
| 2025-03-21 | $1.22 | $1.22 | 23,400 | — | — |
| 2025-03-20 | $1.20 | $1.20 | 15,500 | — | — |
| 2025-03-19 | $1.17 | $1.17 | 18,100 | — | — |
| 2025-03-18 | $1.19 | $1.19 | 13,600 | — | — |
| 2025-03-17 | $1.19 | $1.19 | 25,800 | — | — |
| 2025-03-14 | $1.15 | $1.15 | 38,400 | — | — |
| 2025-03-13 | $1.11 | $1.11 | 109,200 | — | — |
| 2025-03-12 | $1.34 | $1.34 | 4,600 | — | — |
| 2025-03-11 | $1.31 | $1.31 | 12,200 | — | — |
| 2025-03-10 | $1.29 | $1.29 | 23,000 | — | — |
| 2025-03-07 | $1.35 | $1.35 | 38,200 | — | — |
| 2025-03-06 | $1.41 | $1.41 | 18,900 | — | — |
| 2025-03-05 | $1.35 | $1.35 | 10,900 | — | — |
| 2025-03-04 | $1.30 | $1.30 | 33,000 | — | — |
| 2025-03-03 | $1.33 | $1.33 | 27,200 | — | — |
| 2025-02-28 | $1.44 | $1.44 | 35,300 | — | — |
| 2025-02-27 | $1.40 | $1.40 | 21,800 | — | — |
| 2025-02-26 | $1.41 | $1.41 | 34,800 | — | — |
| 2025-02-25 | $1.42 | $1.42 | 38,500 | — | — |
| 2025-02-24 | $1.52 | $1.52 | 23,800 | — | — |
| 2025-02-21 | $1.55 | $1.55 | 23,900 | — | — |
| 2025-02-20 | $1.61 | $1.61 | 28,600 | — | — |
| 2025-02-19 | $1.63 | $1.63 | 68,900 | — | — |
| 2025-02-18 | $1.57 | $1.57 | 52,100 | — | — |
| 2025-02-14 | $1.71 | $1.71 | 59,700 | — | — |
| 2025-02-13 | $1.72 | $1.72 | 253,500 | — | — |
| 2025-02-12 | $1.53 | $1.53 | 47,600 | — | — |
| 2025-02-11 | $1.43 | $1.43 | 81,800 | — | — |
| 2025-02-10 | $1.43 | $1.43 | 43,500 | — | — |
| 2025-02-07 | $1.42 | $1.42 | 45,200 | — | — |
| 2025-02-06 | $1.48 | $1.48 | 171,600 | — | — |
| 2025-02-05 | $1.43 | $1.43 | 213,400 | — | — |
| 2025-02-04 | $1.41 | $1.41 | 872,000 | — | — |
| 2025-02-03 | $1.20 | $1.20 | 118,600 | — | — |
| 2025-01-31 | $1.27 | $1.27 | 88,000 | — | — |
| 2025-01-30 | $1.28 | $1.28 | 83,500 | — | — |
| 2025-01-29 | $1.27 | $1.27 | 58,300 | — | — |
| 2025-01-28 | $1.29 | $1.29 | 73,200 | — | — |
| 2025-01-27 | $1.34 | $1.34 | 83,300 | — | — |
| 2025-01-24 | $1.46 | $1.46 | 258,100 | — | — |
| 2025-01-23 | $1.37 | $1.37 | 66,600 | — | — |
| 2025-01-22 | $1.44 | $1.44 | 51,100 | — | — |
| 2025-01-21 | $1.51 | $1.51 | 47,600 | — | — |
| 2025-01-17 | $1.48 | $1.48 | 96,600 | — | — |
| 2025-01-16 | $1.43 | $1.43 | 105,400 | — | — |
| 2025-01-15 | $1.51 | $1.51 | 272,600 | — | — |
| 2025-01-14 | $1.91 | $1.91 | 3,037,200 | — | — |
| 2025-01-13 | $1.50 | $1.50 | 28,900 | — | — |
| 2025-01-10 | $1.45 | $1.45 | 38,300 | — | — |
| 2025-01-08 | $1.47 | $1.47 | 120,900 | — | — |
| 2025-01-07 | $1.62 | $1.62 | 116,400 | — | — |
| 2025-01-06 | $1.73 | $1.73 | 176,300 | — | — |
| 2025-01-03 | $1.59 | $1.59 | 116,400 | — | — |
| 2025-01-02 | $1.65 | $1.65 | 163,500 | — | — |