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
- 2007-05-09 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 | $1.63 | $1.63 | 68,800 | — | — |
| 2025-12-30 | $1.64 | $1.64 | 58,900 | — | — |
| 2025-12-29 | $1.68 | $1.68 | 76,800 | — | — |
| 2025-12-26 | $1.74 | $1.74 | 34,400 | — | — |
| 2025-12-24 | $1.70 | $1.70 | 38,100 | — | — |
| 2025-12-23 | $1.64 | $1.64 | 28,500 | — | — |
| 2025-12-22 | $1.68 | $1.68 | 88,700 | — | — |
| 2025-12-19 | $1.70 | $1.70 | 52,000 | — | — |
| 2025-12-18 | $1.67 | $1.67 | 39,800 | — | — |
| 2025-12-17 | $1.67 | $1.67 | 50,200 | — | — |
| 2025-12-16 | $1.62 | $1.62 | 33,600 | — | — |
| 2025-12-15 | $1.70 | $1.70 | 44,400 | — | — |
| 2025-12-12 | $1.75 | $1.75 | 40,000 | — | — |
| 2025-12-11 | $1.84 | $1.84 | 78,100 | — | — |
| 2025-12-10 | $1.88 | $1.88 | 145,400 | — | — |
| 2025-12-09 | $1.70 | $1.70 | 38,800 | — | — |
| 2025-12-08 | $1.66 | $1.66 | 29,100 | — | — |
| 2025-12-05 | $1.74 | $1.74 | 146,500 | — | — |
| 2025-12-04 | $1.61 | $1.61 | 20,800 | — | — |
| 2025-12-03 | $1.59 | $1.59 | 35,200 | — | — |
| 2025-12-02 | $1.46 | $1.46 | 59,800 | — | — |
| 2025-12-01 | $1.52 | $1.52 | 87,600 | — | — |
| 2025-11-28 | $1.70 | $1.70 | 13,500 | — | — |
| 2025-11-26 | $1.65 | $1.65 | 35,400 | — | — |
| 2025-11-25 | $1.62 | $1.62 | 26,700 | — | — |
| 2025-11-24 | $1.64 | $1.64 | 197,200 | — | — |
| 2025-11-21 | $1.78 | $1.78 | 137,400 | — | — |
| 2025-11-20 | $1.92 | $1.92 | 274,800 | — | — |
| 2025-11-19 | $1.65 | $1.65 | 364,400 | — | — |
| 2025-11-18 | $1.54 | $1.54 | 118,400 | — | — |
| 2025-11-17 | $1.52 | $1.52 | 398,800 | — | — |
| 2025-11-14 | $1.96 | $1.96 | 290,700 | — | — |
| 2025-11-13 | $1.62 | $1.62 | 154,800 | — | — |
| 2025-11-12 | $1.68 | $1.68 | 195,900 | — | — |
| 2025-11-11 | $1.64 | $1.64 | 542,100 | — | — |
| 2025-11-10 | $1.35 | $1.35 | 64,700 | — | — |
| 2025-11-07 | $1.39 | $1.39 | 168,100 | — | — |
| 2025-11-06 | $1.27 | $1.27 | 90,200 | — | — |
| 2025-11-05 | $1.19 | $1.19 | 88,300 | — | — |
| 2025-11-04 | $1.17 | $1.17 | 43,000 | — | — |
| 2025-11-03 | $1.15 | $1.15 | 41,700 | — | — |
| 2025-10-31 | $1.19 | $1.19 | 64,000 | — | — |
| 2025-10-30 | $1.24 | $1.24 | 39,500 | — | — |
| 2025-10-29 | $1.21 | $1.21 | 46,500 | — | — |
| 2025-10-28 | $1.25 | $1.25 | 111,000 | — | — |
| 2025-10-27 | $1.31 | $1.31 | 64,400 | — | — |
| 2025-10-24 | $1.29 | $1.29 | 99,200 | — | — |
| 2025-10-23 | $1.31 | $1.31 | 122,900 | — | — |
| 2025-10-22 | $1.22 | $1.22 | 107,900 | — | — |
| 2025-10-21 | $1.17 | $1.17 | 122,300 | — | — |
| 2025-10-20 | $1.15 | $1.15 | 482,300 | — | — |
| 2025-10-17 | $1.25 | $1.25 | 8,763,500 | — | — |
| 2025-10-16 | $1.05 | $1.05 | 36,400 | — | — |
| 2025-10-15 | $1.04 | $1.04 | 16,500 | — | — |
| 2025-10-14 | $1.04 | $1.04 | 10,900 | — | — |
| 2025-10-13 | $1.05 | $1.05 | 17,800 | — | — |
| 2025-10-10 | $1.04 | $1.04 | 27,200 | — | — |
| 2025-10-09 | $1.06 | $1.06 | 12,900 | — | — |
| 2025-10-08 | $1.06 | $1.06 | 13,700 | — | — |
| 2025-10-07 | $1.08 | $1.08 | 30,000 | — | — |
| 2025-10-06 | $1.05 | $1.05 | 42,000 | — | — |
| 2025-10-03 | $1.07 | $1.07 | 20,300 | — | — |
| 2025-10-02 | $1.06 | $1.06 | 5,700 | — | — |
| 2025-10-01 | $1.06 | $1.06 | 28,300 | — | — |
| 2025-09-30 | $1.08 | $1.08 | 5,300 | — | — |
| 2025-09-29 | $1.08 | $1.08 | 16,000 | — | — |
| 2025-09-26 | $1.07 | $1.07 | 15,000 | — | — |
| 2025-09-25 | $1.06 | $1.06 | 7,800 | — | — |
| 2025-09-24 | $1.08 | $1.08 | 9,200 | — | — |
| 2025-09-23 | $1.07 | $1.07 | 9,300 | — | — |
| 2025-09-22 | $1.08 | $1.08 | 10,600 | — | — |
| 2025-09-19 | $1.09 | $1.09 | 24,700 | — | — |
| 2025-09-18 | $1.08 | $1.08 | 11,300 | — | — |
| 2025-09-17 | $1.06 | $1.06 | 12,500 | — | — |
| 2025-09-16 | $1.08 | $1.08 | 19,500 | — | — |
| 2025-09-15 | $1.08 | $1.08 | 20,600 | — | — |
| 2025-09-12 | $1.11 | $1.11 | 11,000 | — | — |
| 2025-09-11 | $1.11 | $1.11 | 18,400 | — | — |
| 2025-09-10 | $1.10 | $1.10 | 22,400 | — | — |
| 2025-09-09 | $1.08 | $1.08 | 67,800 | — | — |
| 2025-09-08 | $1.08 | $1.08 | 9,000 | — | — |
| 2025-09-05 | $1.08 | $1.08 | 18,800 | — | — |
| 2025-09-04 | $1.08 | $1.08 | 12,200 | — | — |
| 2025-09-03 | $1.11 | $1.11 | 14,700 | — | — |
| 2025-09-02 | $1.06 | $1.06 | 16,600 | — | — |
| 2025-08-29 | $1.11 | $1.11 | 21,200 | — | — |
| 2025-08-28 | $1.12 | $1.12 | 4,400 | — | — |
| 2025-08-27 | $1.12 | $1.12 | 12,300 | — | — |
| 2025-08-26 | $1.12 | $1.12 | 9,700 | — | — |
| 2025-08-25 | $1.11 | $1.11 | 16,700 | — | — |
| 2025-08-22 | $1.10 | $1.10 | 21,600 | — | — |
| 2025-08-21 | $1.08 | $1.08 | 13,000 | — | — |
| 2025-08-20 | $1.11 | $1.11 | 12,000 | — | — |
| 2025-08-19 | $1.16 | $1.16 | 6,900 | — | — |
| 2025-08-18 | $1.14 | $1.14 | 11,800 | — | — |
| 2025-08-15 | $1.17 | $1.17 | 32,900 | — | — |
| 2025-08-14 | $1.15 | $1.15 | 15,900 | — | — |
| 2025-08-13 | $1.16 | $1.16 | 31,500 | — | — |
| 2025-08-12 | $1.11 | $1.11 | 36,400 | — | — |
| 2025-08-11 | $1.08 | $1.08 | 14,600 | — | — |
| 2025-08-08 | $1.06 | $1.06 | 18,900 | — | — |
| 2025-08-07 | $1.10 | $1.10 | 15,900 | — | — |
| 2025-08-06 | $1.11 | $1.11 | 7,400 | — | — |
| 2025-08-05 | $1.10 | $1.10 | 19,400 | — | — |
| 2025-08-04 | $1.10 | $1.10 | 11,000 | — | — |
| 2025-08-01 | $1.11 | $1.11 | 9,100 | — | — |
| 2025-07-31 | $1.12 | $1.12 | 27,900 | — | — |
| 2025-07-30 | $1.13 | $1.13 | 22,000 | — | — |
| 2025-07-29 | $1.16 | $1.16 | 32,700 | — | — |
| 2025-07-28 | $1.17 | $1.17 | 16,500 | — | — |
| 2025-07-25 | $1.19 | $1.19 | 74,700 | — | — |
| 2025-07-24 | $1.14 | $1.14 | 15,800 | — | — |
| 2025-07-23 | $1.20 | $1.20 | 40,200 | — | — |
| 2025-07-22 | $1.14 | $1.14 | 16,600 | — | — |
| 2025-07-21 | $1.16 | $1.16 | 23,600 | — | — |
| 2025-07-18 | $1.15 | $1.15 | 19,400 | — | — |
| 2025-07-17 | $1.15 | $1.15 | 21,700 | — | — |
| 2025-07-16 | $1.15 | $1.15 | 14,200 | — | — |
| 2025-07-15 | $1.14 | $1.14 | 31,800 | — | — |
| 2025-07-14 | $1.17 | $1.17 | 12,800 | — | — |
| 2025-07-11 | $1.18 | $1.18 | 12,400 | — | — |
| 2025-07-10 | $1.20 | $1.20 | 36,600 | — | — |
| 2025-07-09 | $1.22 | $1.22 | 25,400 | — | — |
| 2025-07-08 | $1.18 | $1.18 | 17,400 | — | — |
| 2025-07-07 | $1.17 | $1.17 | 17,200 | — | — |
| 2025-07-03 | $1.18 | $1.18 | 22,500 | — | — |
| 2025-07-02 | $1.14 | $1.14 | 21,300 | — | — |
| 2025-07-01 | $1.13 | $1.13 | 94,200 | — | — |
| 2025-06-30 | $1.16 | $1.16 | 70,400 | — | — |
| 2025-06-27 | $1.12 | $1.12 | 27,900 | — | — |
| 2025-06-26 | $1.17 | $1.17 | 58,000 | — | — |
| 2025-06-25 | $1.19 | $1.19 | 18,700 | — | — |
| 2025-06-24 | $1.18 | $1.18 | 48,000 | — | — |
| 2025-06-23 | $1.11 | $1.11 | 17,900 | — | — |
| 2025-06-20 | $1.09 | $1.09 | 22,800 | — | — |
| 2025-06-18 | $1.08 | $1.08 | 73,300 | — | — |
| 2025-06-17 | $1.12 | $1.12 | 48,700 | — | — |
| 2025-06-16 | $1.08 | $1.08 | 45,100 | — | — |
| 2025-06-13 | $1.17 | $1.17 | 13,900 | — | — |
| 2025-06-12 | $1.20 | $1.20 | 10,600 | — | — |
| 2025-06-11 | $1.20 | $1.20 | 14,000 | — | — |
| 2025-06-10 | $1.21 | $1.21 | 58,700 | — | — |
| 2025-06-09 | $1.25 | $1.25 | 56,100 | — | — |
| 2025-06-06 | $1.25 | $1.25 | 151,400 | — | — |
| 2025-06-05 | $1.11 | $1.11 | 41,200 | — | — |
| 2025-06-04 | $1.13 | $1.13 | 78,700 | — | — |
| 2025-06-03 | $1.08 | $1.08 | 264,000 | — | — |
| 2025-06-02 | $1.10 | $1.10 | 335,500 | — | — |
| 2025-05-30 | $1.46 | $1.46 | 30,500 | — | — |
| 2025-05-29 | $1.48 | $1.48 | 26,200 | — | — |
| 2025-05-28 | $1.45 | $1.45 | 21,100 | — | — |
| 2025-05-27 | $1.49 | $1.49 | 10,000 | — | — |
| 2025-05-23 | $1.45 | $1.45 | 14,100 | — | — |
| 2025-05-22 | $1.45 | $1.45 | 13,100 | — | — |
| 2025-05-21 | $1.46 | $1.46 | 16,400 | — | — |
| 2025-05-20 | $1.49 | $1.49 | 11,000 | — | — |
| 2025-05-19 | $1.48 | $1.48 | 44,600 | — | — |
| 2025-05-16 | $1.50 | $1.50 | 43,500 | — | — |
| 2025-05-15 | $1.46 | $1.46 | 7,300 | — | — |
| 2025-05-14 | $1.46 | $1.46 | 23,200 | — | — |
| 2025-05-13 | $1.52 | $1.52 | 32,500 | — | — |
| 2025-05-12 | $1.48 | $1.48 | 35,700 | — | — |
| 2025-05-09 | $1.46 | $1.46 | 22,900 | — | — |
| 2025-05-08 | $1.40 | $1.40 | 39,600 | — | — |
| 2025-05-07 | $1.38 | $1.38 | 14,000 | — | — |
| 2025-05-06 | $1.41 | $1.41 | 21,600 | — | — |
| 2025-05-05 | $1.43 | $1.43 | 113,000 | — | — |
| 2025-05-02 | $1.42 | $1.42 | 85,500 | — | — |
| 2025-05-01 | $1.39 | $1.39 | 191,600 | — | — |
| 2025-04-30 | $1.24 | $1.24 | 34,600 | — | — |
| 2025-04-29 | $1.23 | $1.23 | 49,100 | — | — |
| 2025-04-28 | $1.22 | $1.22 | 49,300 | — | — |
| 2025-04-25 | $1.15 | $1.15 | 55,300 | — | — |
| 2025-04-24 | $1.14 | $1.14 | 32,100 | — | — |
| 2025-04-23 | $1.08 | $1.08 | 56,600 | — | — |
| 2025-04-22 | $1.11 | $1.11 | 65,200 | — | — |
| 2025-04-21 | $1.00 | $1.00 | 13,800 | — | — |
| 2025-04-17 | $1.01 | $1.01 | 11,100 | — | — |
| 2025-04-16 | $0.99 | $0.99 | 14,700 | — | — |
| 2025-04-15 | $1.04 | $1.04 | 49,400 | — | — |
| 2025-04-14 | $1.03 | $1.03 | 28,300 | — | — |
| 2025-04-11 | $0.99 | $0.99 | 25,600 | — | — |
| 2025-04-10 | $0.88 | $0.88 | 17,200 | — | — |
| 2025-04-09 | $0.89 | $0.89 | 30,700 | — | — |
| 2025-04-08 | $0.88 | $0.88 | 28,100 | — | — |
| 2025-04-07 | $0.90 | $0.90 | 20,300 | — | — |
| 2025-04-04 | $0.88 | $0.88 | 33,300 | — | — |
| 2025-04-03 | $0.97 | $0.97 | 25,700 | — | — |
| 2025-04-02 | $1.00 | $1.00 | 85,900 | — | — |
| 2025-04-01 | $0.98 | $0.98 | 27,200 | — | — |
| 2025-03-31 | $0.93 | $0.93 | 29,300 | — | — |
| 2025-03-28 | $0.98 | $0.98 | 47,400 | — | — |
| 2025-03-27 | $1.05 | $1.05 | 56,200 | — | — |
| 2025-03-26 | $1.01 | $1.01 | 177,500 | — | — |
| 2025-03-25 | $0.91 | $0.91 | 86,200 | — | — |
| 2025-03-24 | $0.87 | $0.87 | 50,200 | — | — |
| 2025-03-21 | $0.89 | $0.89 | 73,000 | — | — |
| 2025-03-20 | $0.84 | $0.84 | 15,900 | — | — |
| 2025-03-19 | $0.82 | $0.82 | 36,200 | — | — |
| 2025-03-18 | $0.74 | $0.74 | 20,700 | — | — |
| 2025-03-17 | $0.77 | $0.77 | 32,700 | — | — |
| 2025-03-14 | $0.73 | $0.73 | 46,000 | — | — |
| 2025-03-13 | $0.74 | $0.74 | 106,200 | — | — |
| 2025-03-12 | $0.77 | $0.77 | 26,600 | — | — |
| 2025-03-11 | $0.76 | $0.76 | 25,300 | — | — |
| 2025-03-10 | $0.80 | $0.80 | 102,900 | — | — |
| 2025-03-07 | $0.87 | $0.87 | 57,400 | — | — |
| 2025-03-06 | $0.86 | $0.86 | 55,400 | — | — |
| 2025-03-05 | $0.87 | $0.87 | 58,100 | — | — |
| 2025-03-04 | $0.87 | $0.87 | 223,500 | — | — |
| 2025-03-03 | $0.87 | $0.87 | 97,000 | — | — |
| 2025-02-28 | $0.93 | $0.93 | 188,000 | — | — |
| 2025-02-27 | $0.87 | $0.87 | 109,500 | — | — |
| 2025-02-26 | $0.86 | $0.86 | 122,200 | — | — |
| 2025-02-25 | $0.95 | $0.95 | 302,100 | — | — |
| 2025-02-24 | $1.00 | $1.00 | 649,400 | — | — |
| 2025-02-21 | $1.30 | $1.30 | 13,999,200 | — | — |
| 2025-02-20 | $1.01 | $1.01 | 34,700 | — | — |
| 2025-02-19 | $1.02 | $1.02 | 21,500 | — | — |
| 2025-02-18 | $1.02 | $1.02 | 28,500 | — | — |
| 2025-02-14 | $1.03 | $1.03 | 37,500 | — | — |
| 2025-02-13 | $1.03 | $1.03 | 26,800 | — | — |
| 2025-02-12 | $1.01 | $1.01 | 21,800 | — | — |
| 2025-02-11 | $1.00 | $1.00 | 18,800 | — | — |
| 2025-02-10 | $1.01 | $1.01 | 22,200 | — | — |
| 2025-02-07 | $1.02 | $1.02 | 17,100 | — | — |
| 2025-02-06 | $1.01 | $1.01 | 54,000 | — | — |
| 2025-02-05 | $1.02 | $1.02 | 44,100 | — | — |
| 2025-02-04 | $0.99 | $0.99 | 55,500 | — | — |
| 2025-02-03 | $1.03 | $1.03 | 40,300 | — | — |
| 2025-01-31 | $1.08 | $1.08 | 12,600 | — | — |
| 2025-01-30 | $1.08 | $1.08 | 47,400 | — | — |
| 2025-01-29 | $1.08 | $1.08 | 11,600 | — | — |
| 2025-01-28 | $1.09 | $1.09 | 70,700 | — | — |
| 2025-01-27 | $1.16 | $1.16 | 67,800 | — | — |
| 2025-01-24 | $1.15 | $1.15 | 127,200 | — | — |
| 2025-01-23 | $1.08 | $1.08 | 70,200 | — | — |
| 2025-01-22 | $1.04 | $1.04 | 56,200 | — | — |
| 2025-01-21 | $1.05 | $1.05 | 109,100 | — | — |
| 2025-01-17 | $1.06 | $1.06 | 60,600 | — | — |
| 2025-01-16 | $1.04 | $1.04 | 81,700 | — | — |
| 2025-01-15 | $1.11 | $1.11 | 94,100 | — | — |
| 2025-01-14 | $1.00 | $1.00 | 111,000 | — | — |
| 2025-01-13 | $1.04 | $1.04 | 61,800 | — | — |
| 2025-01-10 | $1.10 | $1.10 | 63,100 | — | — |
| 2025-01-08 | $1.11 | $1.11 | 161,200 | — | — |
| 2025-01-07 | $1.14 | $1.14 | 276,500 | — | — |
| 2025-01-06 | $1.25 | $1.25 | 696,600 | — | — |
| 2025-01-03 | $1.47 | $1.47 | 7,497,500 | — | — |
| 2025-01-02 | $1.57 | $1.57 | 7,409,300 | — | — |