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
- 1992-10-21 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 | $0.79 | $4.48 | 481,800 | — | — |
| 2025-12-30 | $0.82 | $4.65 | 505,200 | — | — |
| 2025-12-29 | $0.82 | $4.65 | 1,640,400 | — | — |
| 2025-12-26 | $1.00 | $5.67 | 1,863,900 | — | — |
| 2025-12-24 | $1.02 | $5.78 | 5,710,200 | — | — |
| 2025-12-23 | $1.28 | $7.26 | 175,951,700 | — | — |
| 2025-12-22 | $0.89 | $5.05 | 123,300 | — | — |
| 2025-12-19 | $0.90 | $5.10 | 141,400 | — | — |
| 2025-12-18 | $0.94 | $5.33 | 39,100 | — | — |
| 2025-12-17 | $0.93 | $5.27 | 137,400 | — | — |
| 2025-12-16 | $0.95 | $5.39 | 68,700 | — | — |
| 2025-12-15 | $0.94 | $5.33 | 476,000 | — | — |
| 2025-12-12 | $1.07 | $6.07 | 121,500 | — | — |
| 2025-12-11 | $1.07 | $6.07 | 111,600 | — | — |
| 2025-12-10 | $1.14 | $6.47 | 121,400 | — | — |
| 2025-12-09 | $1.20 | $6.81 | 289,400 | — | — |
| 2025-12-08 | $1.10 | $6.24 | 211,900 | — | — |
| 2025-12-05 | $0.96 | $5.44 | 69,800 | — | — |
| 2025-12-04 | $1.00 | $5.67 | 35,700 | — | — |
| 2025-12-03 | $1.00 | $5.67 | 22,100 | — | — |
| 2025-12-02 | $1.01 | $5.73 | 46,000 | — | — |
| 2025-12-01 | $1.02 | $5.78 | 38,600 | — | — |
| 2025-11-28 | $1.05 | $5.95 | 34,200 | — | — |
| 2025-11-26 | $0.98 | $5.56 | 106,300 | — | — |
| 2025-11-25 | $0.89 | $5.05 | 68,600 | — | — |
| 2025-11-24 | $0.89 | $5.05 | 96,700 | — | — |
| 2025-11-21 | $0.83 | $4.71 | 45,600 | — | — |
| 2025-11-20 | $0.83 | $4.71 | 41,100 | — | — |
| 2025-11-19 | $0.84 | $4.76 | 94,600 | — | — |
| 2025-11-18 | $0.82 | $4.65 | 41,100 | — | — |
| 2025-11-17 | $0.82 | $4.65 | 35,100 | — | — |
| 2025-11-14 | $0.88 | $4.99 | 37,400 | — | — |
| 2025-11-13 | $0.85 | $4.82 | 32,200 | — | — |
| 2025-11-12 | $0.90 | $5.10 | 61,800 | — | — |
| 2025-11-11 | $0.90 | $5.10 | 111,100 | — | — |
| 2025-11-10 | $0.94 | $5.33 | 22,000 | — | — |
| 2025-11-07 | $0.95 | $5.39 | 66,000 | — | — |
| 2025-11-06 | $0.96 | $5.44 | 67,400 | — | — |
| 2025-11-05 | $0.99 | $5.61 | 155,000 | — | — |
| 2025-11-04 | $1.00 | $5.67 | 48,400 | — | — |
| 2025-11-03 | $0.98 | $5.56 | 71,800 | — | — |
| 2025-10-31 | $1.00 | $5.67 | 39,700 | — | — |
| 2025-10-30 | $1.00 | $5.67 | 97,300 | — | — |
| 2025-10-29 | $0.99 | $5.61 | 63,700 | — | — |
| 2025-10-28 | $1.00 | $5.67 | 50,900 | — | — |
| 2025-10-27 | $1.02 | $5.78 | 107,500 | — | — |
| 2025-10-24 | $1.00 | $5.67 | 59,900 | — | — |
| 2025-10-23 | $0.95 | $5.39 | 148,700 | — | — |
| 2025-10-22 | $0.90 | $5.10 | 152,400 | — | — |
| 2025-10-21 | $0.96 | $5.44 | 47,700 | — | — |
| 2025-10-20 | $1.03 | $5.84 | 66,800 | — | — |
| 2025-10-17 | $0.99 | $5.61 | 83,900 | — | — |
| 2025-10-16 | $1.02 | $5.78 | 125,000 | — | — |
| 2025-10-15 | $1.10 | $6.24 | 39,200 | — | — |
| 2025-10-14 | $1.07 | $6.07 | 70,200 | — | — |
| 2025-10-13 | $1.08 | $6.12 | 142,000 | — | — |
| 2025-10-10 | $1.05 | $5.95 | 111,300 | — | — |
| 2025-10-09 | $1.13 | $6.41 | 809,000 | — | — |
| 2025-10-08 | $1.06 | $6.01 | 55,400 | — | — |
| 2025-10-07 | $1.07 | $6.07 | 94,300 | — | — |
| 2025-10-06 | $1.10 | $6.24 | 60,300 | — | — |
| 2025-10-03 | $1.15 | $6.52 | 94,400 | — | — |
| 2025-10-02 | $1.06 | $6.01 | 67,700 | — | — |
| 2025-10-01 | $1.02 | $5.78 | 42,500 | — | — |
| 2025-09-30 | $1.04 | $5.90 | 101,400 | — | — |
| 2025-09-29 | $1.05 | $5.95 | 150,900 | — | — |
| 2025-09-26 | $1.07 | $6.07 | 89,900 | — | — |
| 2025-09-25 | $1.13 | $6.41 | 92,800 | — | — |
| 2025-09-24 | $1.14 | $6.47 | 68,200 | — | — |
| 2025-09-23 | $1.13 | $6.41 | 138,600 | — | — |
| 2025-09-22 | $1.20 | $6.81 | 146,100 | — | — |
| 2025-09-19 | $1.19 | $6.75 | 85,200 | — | — |
| 2025-09-18 | $1.21 | $6.86 | 124,100 | — | — |
| 2025-09-17 | $1.18 | $6.69 | 115,800 | — | — |
| 2025-09-16 | $1.20 | $6.81 | 158,400 | — | — |
| 2025-09-15 | $1.19 | $6.75 | 73,700 | — | — |
| 2025-09-12 | $1.19 | $6.75 | 127,300 | — | — |
| 2025-09-11 | $1.20 | $6.81 | 169,800 | — | — |
| 2025-09-10 | $1.16 | $6.58 | 206,700 | — | — |
| 2025-09-09 | $1.10 | $6.24 | 144,700 | — | — |
| 2025-09-08 | $1.12 | $6.35 | 293,800 | — | — |
| 2025-09-05 | $1.16 | $6.58 | 139,200 | — | — |
| 2025-09-04 | $1.15 | $6.52 | 534,300 | — | — |
| 2025-09-03 | $1.33 | $7.54 | 399,000 | — | — |
| 2025-09-02 | $1.40 | $7.94 | 211,700 | — | — |
| 2025-08-29 | $1.46 | $8.28 | 224,300 | — | — |
| 2025-08-28 | $1.54 | $8.73 | 313,000 | — | — |
| 2025-08-27 | $1.48 | $8.39 | 432,200 | — | — |
| 2025-08-26 | $1.47 | $8.34 | 497,800 | — | — |
| 2025-08-25 | $1.55 | $8.79 | 567,800 | — | — |
| 2025-08-22 | $1.57 | $8.90 | 834,500 | — | — |
| 2025-08-21 | $1.56 | $8.85 | 1,191,000 | — | — |
| 2025-08-20 | $1.74 | $9.87 | 41,540,500 | — | — |
| 2025-08-19 | $1.37 | $7.77 | 1,407,800 | — | — |
| 2025-08-18 | $1.57 | $8.90 | 1,045,900 | — | — |
| 2025-08-15 | $1.62 | $9.19 | 4,008,800 | — | — |
| 2025-08-14 | $1.91 | $10.83 | 208,513,100 | — | — |
| 2025-08-13 | $1.01 | $5.73 | 718,400 | — | — |
| 2025-08-12 | $1.13 | $6.41 | 8,998,400 | — | — |
| 2025-08-11 | $0.83 | $4.71 | 234,600 | — | — |
| 2025-08-08 | $0.92 | $5.22 | 131,600 | — | — |
| 2025-08-07 | $0.89 | $5.05 | 226,300 | — | — |
| 2025-08-06 | $0.83 | $4.71 | 125,300 | — | — |
| 2025-08-05 | $0.90 | $5.10 | 393,400 | — | — |
| 2025-08-04 | $0.82 | $4.65 | 304,300 | — | — |
| 2025-08-01 | $0.70 | $3.97 | 149,100 | — | — |
| 2025-07-31 | $0.69 | $3.91 | 41,600 | — | — |
| 2025-07-30 | $0.68 | $3.86 | 71,200 | — | — |
| 2025-07-29 | $0.67 | $3.80 | 77,600 | — | — |
| 2025-07-28 | $0.67 | $3.80 | 63,800 | — | — |
| 2025-07-25 | $0.67 | $3.80 | 169,000 | — | — |
| 2025-07-24 | $0.70 | $3.97 | 1,954,700 | — | — |
| 2025-07-23 | $0.73 | $4.14 | 27,900 | — | — |
| 2025-07-22 | $0.72 | $4.08 | 58,000 | — | — |
| 2025-07-21 | $0.72 | $4.08 | 88,400 | — | — |
| 2025-07-18 | $0.73 | $4.14 | 33,600 | — | — |
| 2025-07-17 | $0.73 | $4.14 | 34,600 | — | — |
| 2025-07-16 | $0.74 | $4.20 | 14,500 | — | — |
| 2025-07-15 | $0.71 | $4.03 | 71,800 | — | — |
| 2025-07-14 | $0.74 | $4.20 | 106,500 | — | — |
| 2025-07-11 | $0.79 | $4.48 | 99,000 | — | — |
| 2025-07-10 | $0.78 | $4.42 | 94,600 | — | — |
| 2025-07-09 | $0.75 | $4.25 | 176,900 | — | — |
| 2025-07-08 | $0.75 | $4.25 | 126,100 | — | — |
| 2025-07-07 | $0.73 | $4.14 | 107,800 | — | — |
| 2025-07-03 | $0.75 | $4.25 | 100,100 | — | — |
| 2025-07-02 | $0.68 | $3.86 | 185,700 | — | — |
| 2025-07-01 | $0.70 | $3.97 | 232,500 | — | — |
| 2025-06-30 | $0.65 | $3.69 | 265,700 | — | — |
| 2025-06-27 | $0.65 | $3.69 | 412,100 | — | — |
| 2025-06-26 | $0.68 | $3.86 | 592,600 | — | — |
| 2025-06-25 | $0.75 | $4.25 | 2,247,500 | — | — |
| 2025-06-24 | $0.70 | $3.97 | 43,669,700 | — | — |
| 2025-06-23 | $0.55 | $3.12 | 15,700 | — | — |
| 2025-06-20 | $0.57 | $3.23 | 48,700 | — | — |
| 2025-06-18 | $0.57 | $3.23 | 69,100 | — | — |
| 2025-06-17 | $0.61 | $3.46 | 42,900 | — | — |
| 2025-06-16 | $0.62 | $3.52 | 28,100 | — | — |
| 2025-06-13 | $0.64 | $3.63 | 23,000 | — | — |
| 2025-06-12 | $0.67 | $3.80 | 32,800 | — | — |
| 2025-06-11 | $0.70 | $3.97 | 62,300 | — | — |
| 2025-06-10 | $0.66 | $3.74 | 15,200 | — | — |
| 2025-06-09 | $0.65 | $3.69 | 24,300 | — | — |
| 2025-06-06 | $0.65 | $3.69 | 28,800 | — | — |
| 2025-06-05 | $0.64 | $3.63 | 13,700 | — | — |
| 2025-06-04 | $0.65 | $3.69 | 22,800 | — | — |
| 2025-06-03 | $0.64 | $3.63 | 38,300 | — | — |
| 2025-06-02 | $0.66 | $3.74 | 36,400 | — | — |
| 2025-05-30 | $0.64 | $3.63 | 74,500 | — | — |
| 2025-05-29 | $0.64 | $3.63 | 103,000 | — | — |
| 2025-05-28 | $0.63 | $3.57 | 65,700 | — | — |
| 2025-05-27 | $0.67 | $3.80 | 41,000 | — | — |
| 2025-05-23 | $0.69 | $3.91 | 49,600 | — | — |
| 2025-05-22 | $0.74 | $4.20 | 77,700 | — | — |
| 2025-05-21 | $0.78 | $4.42 | 66,600 | — | — |
| 2025-05-20 | $0.81 | $4.59 | 49,800 | — | — |
| 2025-05-19 | $0.82 | $4.65 | 40,700 | — | — |
| 2025-05-16 | $0.85 | $4.82 | 72,500 | — | — |
| 2025-05-15 | $0.84 | $4.76 | 70,100 | — | — |
| 2025-05-14 | $0.80 | $4.54 | 136,600 | — | — |
| 2025-05-13 | $0.76 | $4.31 | 81,000 | — | — |
| 2025-05-12 | $0.73 | $4.14 | 100,400 | — | — |
| 2025-05-09 | $0.75 | $4.25 | 15,300 | — | — |
| 2025-05-08 | $0.75 | $4.25 | 63,400 | — | — |
| 2025-05-07 | $0.77 | $4.37 | 87,600 | — | — |
| 2025-05-06 | $0.81 | $4.59 | 57,900 | — | — |
| 2025-05-05 | $0.81 | $4.59 | 70,700 | — | — |
| 2025-05-02 | $0.85 | $4.82 | 92,100 | — | — |
| 2025-05-01 | $0.79 | $4.48 | 94,300 | — | — |
| 2025-04-30 | $0.78 | $4.42 | 48,500 | — | — |
| 2025-04-29 | $0.80 | $4.54 | 146,300 | — | — |
| 2025-04-28 | $0.76 | $4.31 | 115,700 | — | — |
| 2025-04-25 | $0.71 | $4.03 | 91,800 | — | — |
| 2025-04-24 | $0.64 | $3.63 | 86,800 | — | — |
| 2025-04-23 | $0.57 | $3.23 | 35,600 | — | — |
| 2025-04-22 | $0.53 | $3.01 | 11,900 | — | — |
| 2025-04-21 | $0.56 | $3.18 | 42,700 | — | — |
| 2025-04-17 | $0.55 | $3.12 | 32,600 | — | — |
| 2025-04-16 | $0.54 | $3.06 | 39,800 | — | — |
| 2025-04-15 | $0.59 | $3.35 | 23,000 | — | — |
| 2025-04-14 | $0.58 | $3.29 | 14,500 | — | — |
| 2025-04-11 | $0.58 | $3.29 | 21,300 | — | — |
| 2025-04-10 | $0.56 | $3.18 | 14,800 | — | — |
| 2025-04-09 | $0.56 | $3.18 | 97,800 | — | — |
| 2025-04-08 | $0.52 | $2.95 | 18,800 | — | — |
| 2025-04-07 | $0.53 | $3.01 | 68,600 | — | — |
| 2025-04-04 | $0.54 | $3.06 | 61,200 | — | — |
| 2025-04-03 | $0.57 | $3.23 | 51,000 | — | — |
| 2025-04-02 | $0.59 | $3.35 | 28,000 | — | — |
| 2025-04-01 | $0.57 | $3.23 | 41,700 | — | — |
| 2025-03-31 | $0.57 | $3.23 | 58,200 | — | — |
| 2025-03-28 | $0.64 | $3.63 | 29,700 | — | — |
| 2025-03-27 | $0.67 | $3.80 | 40,100 | — | — |
| 2025-03-26 | $0.64 | $3.63 | 55,200 | — | — |
| 2025-03-25 | $0.67 | $3.80 | 51,600 | — | — |
| 2025-03-24 | $0.66 | $3.74 | 39,500 | — | — |
| 2025-03-21 | $0.71 | $4.03 | 18,800 | — | — |
| 2025-03-20 | $0.68 | $3.86 | 29,000 | — | — |
| 2025-03-19 | $0.66 | $3.74 | 60,100 | — | — |
| 2025-03-18 | $0.70 | $3.97 | 37,400 | — | — |
| 2025-03-17 | $0.69 | $3.91 | 43,900 | — | — |
| 2025-03-14 | $0.69 | $3.91 | 17,200 | — | — |
| 2025-03-13 | $0.68 | $3.86 | 64,900 | — | — |
| 2025-03-12 | $0.68 | $3.86 | 40,700 | — | — |
| 2025-03-11 | $0.74 | $4.20 | 21,000 | — | — |
| 2025-03-10 | $0.70 | $3.97 | 32,000 | — | — |
| 2025-03-07 | $0.69 | $3.91 | 14,600 | — | — |
| 2025-03-06 | $0.68 | $3.86 | 28,900 | — | — |
| 2025-03-05 | $0.69 | $3.91 | 50,400 | — | — |
| 2025-03-04 | $0.66 | $3.74 | 99,700 | — | — |
| 2025-03-03 | $0.70 | $3.97 | 133,500 | — | — |
| 2025-02-28 | $0.73 | $4.14 | 86,200 | — | — |
| 2025-02-27 | $0.75 | $4.25 | 72,400 | — | — |
| 2025-02-26 | $0.82 | $4.65 | 219,800 | — | — |
| 2025-02-25 | $0.85 | $4.82 | 69,400 | — | — |
| 2025-02-24 | $0.82 | $4.65 | 193,700 | — | — |
| 2025-02-21 | $0.77 | $4.37 | 76,500 | — | — |
| 2025-02-20 | $0.77 | $4.37 | 177,500 | — | — |
| 2025-02-19 | $0.77 | $4.37 | 74,100 | — | — |
| 2025-02-18 | $0.77 | $4.37 | 148,700 | — | — |
| 2025-02-14 | $0.76 | $4.31 | 90,900 | — | — |
| 2025-02-13 | $0.76 | $4.31 | 97,100 | — | — |
| 2025-02-12 | $0.76 | $4.31 | 107,400 | — | — |
| 2025-02-11 | $0.76 | $4.31 | 221,200 | — | — |
| 2025-02-10 | $0.77 | $4.37 | 212,600 | — | — |
| 2025-02-07 | $0.83 | $4.71 | 226,700 | — | — |
| 2025-02-06 | $0.80 | $4.54 | 513,400 | — | — |
| 2025-02-05 | $0.86 | $4.88 | 319,200 | — | — |
| 2025-02-04 | $0.93 | $5.27 | 295,200 | — | — |
| 2025-02-03 | $0.93 | $5.27 | 418,900 | — | — |
| 2025-01-31 | $0.90 | $5.10 | 439,300 | — | — |
| 2025-01-30 | $0.93 | $5.27 | 1,705,000 | — | — |
| 2025-01-29 | $1.32 | $7.49 | 4,011,700 | — | — |
| 2025-01-28 | $1.36 | $7.71 | 117,500,900 | — | — |
| 2025-01-27 | $0.76 | $4.31 | 91,000 | — | — |
| 2025-01-24 | $0.78 | $4.42 | 112,100 | — | — |
| 2025-01-23 | $0.77 | $4.37 | 47,700 | — | — |
| 2025-01-22 | $0.77 | $4.37 | 86,500 | — | — |
| 2025-01-21 | $0.81 | $4.59 | 88,800 | — | — |
| 2025-01-17 | $0.83 | $4.71 | 143,000 | — | — |
| 2025-01-16 | $0.82 | $4.65 | 148,500 | — | — |
| 2025-01-15 | $0.80 | $4.54 | 92,400 | — | — |
| 2025-01-14 | $0.77 | $4.37 | 128,300 | — | — |
| 2025-01-13 | $0.82 | $4.65 | 132,900 | — | — |
| 2025-01-10 | $0.84 | $4.76 | 193,000 | — | — |
| 2025-01-08 | $0.86 | $4.88 | 256,600 | — | — |
| 2025-01-07 | $0.95 | $5.39 | 250,400 | — | — |
| 2025-01-06 | $1.02 | $5.78 | 492,300 | — | — |
| 2025-01-03 | $0.94 | $5.33 | 232,000 | — | — |
| 2025-01-02 | $0.95 | $5.39 | 578,700 | — | — |