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
- 1999-02-22 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 | $1.36 | $1.36 | 59,300 | — | — |
| 2025-12-30 | $1.35 | $1.35 | 39,300 | — | — |
| 2025-12-29 | $1.36 | $1.36 | 52,900 | — | — |
| 2025-12-26 | $1.33 | $1.33 | 38,700 | — | — |
| 2025-12-24 | $1.33 | $1.33 | 47,000 | — | — |
| 2025-12-23 | $1.32 | $1.32 | 315,400 | — | — |
| 2025-12-22 | $1.36 | $1.36 | 285,600 | — | — |
| 2025-12-19 | $1.38 | $1.38 | 135,000 | — | — |
| 2025-12-18 | $1.46 | $1.46 | 50,500 | — | — |
| 2025-12-17 | $1.43 | $1.43 | 19,900 | — | — |
| 2025-12-16 | $1.44 | $1.44 | 52,100 | — | — |
| 2025-12-15 | $1.42 | $1.42 | 52,900 | — | — |
| 2025-12-12 | $1.47 | $1.47 | 22,200 | — | — |
| 2025-12-11 | $1.46 | $1.46 | 23,000 | — | — |
| 2025-12-10 | $1.49 | $1.49 | 92,300 | — | — |
| 2025-12-09 | $1.44 | $1.44 | 28,600 | — | — |
| 2025-12-08 | $1.42 | $1.42 | 45,700 | — | — |
| 2025-12-05 | $1.41 | $1.41 | 44,800 | — | — |
| 2025-12-04 | $1.41 | $1.41 | 25,300 | — | — |
| 2025-12-03 | $1.40 | $1.40 | 71,500 | — | — |
| 2025-12-02 | $1.40 | $1.40 | 28,700 | — | — |
| 2025-12-01 | $1.43 | $1.43 | 19,500 | — | — |
| 2025-11-28 | $1.44 | $1.44 | 41,000 | — | — |
| 2025-11-26 | $1.45 | $1.45 | 26,500 | — | — |
| 2025-11-25 | $1.42 | $1.42 | 38,000 | — | — |
| 2025-11-24 | $1.36 | $1.36 | 114,200 | — | — |
| 2025-11-21 | $1.38 | $1.38 | 16,400 | — | — |
| 2025-11-20 | $1.36 | $1.36 | 97,100 | — | — |
| 2025-11-19 | $1.41 | $1.41 | 48,800 | — | — |
| 2025-11-18 | $1.39 | $1.39 | 30,800 | — | — |
| 2025-11-17 | $1.39 | $1.39 | 54,300 | — | — |
| 2025-11-14 | $1.41 | $1.41 | 52,200 | — | — |
| 2025-11-13 | $1.42 | $1.42 | 94,200 | — | — |
| 2025-11-12 | $1.43 | $1.43 | 148,800 | — | — |
| 2025-11-11 | $1.47 | $1.47 | 63,600 | — | — |
| 2025-11-10 | $1.45 | $1.45 | 22,500 | — | — |
| 2025-11-07 | $1.46 | $1.46 | 52,600 | — | — |
| 2025-11-06 | $1.51 | $1.51 | 59,600 | — | — |
| 2025-11-05 | $1.49 | $1.49 | 59,000 | — | — |
| 2025-11-04 | $1.48 | $1.48 | 58,400 | — | — |
| 2025-11-03 | $1.47 | $1.47 | 40,100 | — | — |
| 2025-10-31 | $1.47 | $1.47 | 83,100 | — | — |
| 2025-10-30 | $1.43 | $1.43 | 80,000 | — | — |
| 2025-10-29 | $1.44 | $1.44 | 62,100 | — | — |
| 2025-10-28 | $1.46 | $1.46 | 36,400 | — | — |
| 2025-10-27 | $1.44 | $1.44 | 27,700 | — | — |
| 2025-10-24 | $1.44 | $1.44 | 36,000 | — | — |
| 2025-10-23 | $1.46 | $1.46 | 55,200 | — | — |
| 2025-10-22 | $1.39 | $1.39 | 78,100 | — | — |
| 2025-10-21 | $1.41 | $1.41 | 69,800 | — | — |
| 2025-10-20 | $1.45 | $1.45 | 45,200 | — | — |
| 2025-10-17 | $1.43 | $1.43 | 100,700 | — | — |
| 2025-10-16 | $1.39 | $1.39 | 68,800 | — | — |
| 2025-10-15 | $1.41 | $1.41 | 64,100 | — | — |
| 2025-10-14 | $1.43 | $1.43 | 68,000 | — | — |
| 2025-10-13 | $1.41 | $1.41 | 100,500 | — | — |
| 2025-10-10 | $1.41 | $1.41 | 54,300 | — | — |
| 2025-10-09 | $1.46 | $1.46 | 100,200 | — | — |
| 2025-10-08 | $1.44 | $1.44 | 73,600 | — | — |
| 2025-10-07 | $1.44 | $1.44 | 174,400 | — | — |
| 2025-10-06 | $1.49 | $1.49 | 48,300 | — | — |
| 2025-10-03 | $1.46 | $1.46 | 106,600 | — | — |
| 2025-10-02 | $1.40 | $1.40 | 79,400 | — | — |
| 2025-10-01 | $1.37 | $1.37 | 124,500 | — | — |
| 2025-09-30 | $1.42 | $1.42 | 91,100 | — | — |
| 2025-09-29 | $1.43 | $1.43 | 37,400 | — | — |
| 2025-09-26 | $1.47 | $1.47 | 41,200 | — | — |
| 2025-09-25 | $1.46 | $1.46 | 309,100 | — | — |
| 2025-09-24 | $1.43 | $1.43 | 39,200 | — | — |
| 2025-09-23 | $1.45 | $1.45 | 80,100 | — | — |
| 2025-09-22 | $1.45 | $1.45 | 94,500 | — | — |
| 2025-09-19 | $1.42 | $1.42 | 217,200 | — | — |
| 2025-09-18 | $1.47 | $1.47 | 104,600 | — | — |
| 2025-09-17 | $1.46 | $1.46 | 41,000 | — | — |
| 2025-09-16 | $1.50 | $1.50 | 119,300 | — | — |
| 2025-09-15 | $1.50 | $1.50 | 32,300 | — | — |
| 2025-09-12 | $1.51 | $1.51 | 73,900 | — | — |
| 2025-09-11 | $1.57 | $1.57 | 140,600 | — | — |
| 2025-09-10 | $1.46 | $1.46 | 27,700 | — | — |
| 2025-09-09 | $1.49 | $1.49 | 107,900 | — | — |
| 2025-09-08 | $1.46 | $1.46 | 164,400 | — | — |
| 2025-09-05 | $1.41 | $1.41 | 22,600 | — | — |
| 2025-09-04 | $1.42 | $1.42 | 94,600 | — | — |
| 2025-09-03 | $1.41 | $1.41 | 129,000 | — | — |
| 2025-09-02 | $1.45 | $1.45 | 106,200 | — | — |
| 2025-08-29 | $1.48 | $1.48 | 46,700 | — | — |
| 2025-08-28 | $1.46 | $1.46 | 46,600 | — | — |
| 2025-08-27 | $1.48 | $1.48 | 34,800 | — | — |
| 2025-08-26 | $1.48 | $1.48 | 88,600 | — | — |
| 2025-08-25 | $1.43 | $1.43 | 137,700 | — | — |
| 2025-08-22 | $1.52 | $1.52 | 36,500 | — | — |
| 2025-08-21 | $1.44 | $1.44 | 49,600 | — | — |
| 2025-08-20 | $1.47 | $1.47 | 47,100 | — | — |
| 2025-08-19 | $1.46 | $1.46 | 44,900 | — | — |
| 2025-08-18 | $1.50 | $1.50 | 57,200 | — | — |
| 2025-08-15 | $1.52 | $1.52 | 55,900 | — | — |
| 2025-08-14 | $1.57 | $1.57 | 87,400 | — | — |
| 2025-08-13 | $1.62 | $1.62 | 93,600 | — | — |
| 2025-08-12 | $1.51 | $1.51 | 76,700 | — | — |
| 2025-08-11 | $1.46 | $1.46 | 420,500 | — | — |
| 2025-08-08 | $1.56 | $1.56 | 113,500 | — | — |
| 2025-08-07 | $1.56 | $1.56 | 362,000 | — | — |
| 2025-08-06 | $1.87 | $1.87 | 65,800 | — | — |
| 2025-08-05 | $1.90 | $1.90 | 225,600 | — | — |
| 2025-08-04 | $1.77 | $1.77 | 83,900 | — | — |
| 2025-08-01 | $1.68 | $1.68 | 49,800 | — | — |
| 2025-07-31 | $1.71 | $1.71 | 44,600 | — | — |
| 2025-07-30 | $1.73 | $1.73 | 22,500 | — | — |
| 2025-07-29 | $1.76 | $1.76 | 24,100 | — | — |
| 2025-07-28 | $1.78 | $1.78 | 63,200 | — | — |
| 2025-07-25 | $1.80 | $1.80 | 29,400 | — | — |
| 2025-07-24 | $1.77 | $1.77 | 15,600 | — | — |
| 2025-07-23 | $1.80 | $1.80 | 63,400 | — | — |
| 2025-07-22 | $1.80 | $1.80 | 121,000 | — | — |
| 2025-07-21 | $1.72 | $1.72 | 67,000 | — | — |
| 2025-07-18 | $1.78 | $1.78 | 83,100 | — | — |
| 2025-07-17 | $1.76 | $1.76 | 52,600 | — | — |
| 2025-07-16 | $1.72 | $1.72 | 61,400 | — | — |
| 2025-07-15 | $1.70 | $1.70 | 64,200 | — | — |
| 2025-07-14 | $1.73 | $1.73 | 165,300 | — | — |
| 2025-07-11 | $1.84 | $1.84 | 444,400 | — | — |
| 2025-07-10 | $1.65 | $1.65 | 88,700 | — | — |
| 2025-07-09 | $1.60 | $1.60 | 54,700 | — | — |
| 2025-07-08 | $1.59 | $1.59 | 74,400 | — | — |
| 2025-07-07 | $1.57 | $1.57 | 79,800 | — | — |
| 2025-07-03 | $1.62 | $1.62 | 50,800 | — | — |
| 2025-07-02 | $1.62 | $1.62 | 33,900 | — | — |
| 2025-07-01 | $1.58 | $1.58 | 178,800 | — | — |
| 2025-06-30 | $1.53 | $1.53 | 263,000 | — | — |
| 2025-06-27 | $1.45 | $1.45 | 44,800 | — | — |
| 2025-06-26 | $1.46 | $1.46 | 130,400 | — | — |
| 2025-06-25 | $1.42 | $1.42 | 143,800 | — | — |
| 2025-06-24 | $1.38 | $1.38 | 128,400 | — | — |
| 2025-06-23 | $1.41 | $1.41 | 49,400 | — | — |
| 2025-06-20 | $1.44 | $1.44 | 161,200 | — | — |
| 2025-06-18 | $1.40 | $1.40 | 34,400 | — | — |
| 2025-06-17 | $1.38 | $1.38 | 26,300 | — | — |
| 2025-06-16 | $1.38 | $1.38 | 56,400 | — | — |
| 2025-06-13 | $1.38 | $1.38 | 45,200 | — | — |
| 2025-06-12 | $1.37 | $1.37 | 49,300 | — | — |
| 2025-06-11 | $1.42 | $1.42 | 53,900 | — | — |
| 2025-06-10 | $1.40 | $1.40 | 72,600 | — | — |
| 2025-06-09 | $1.38 | $1.38 | 62,700 | — | — |
| 2025-06-06 | $1.40 | $1.40 | 63,000 | — | — |
| 2025-06-05 | $1.39 | $1.39 | 89,300 | — | — |
| 2025-06-04 | $1.39 | $1.39 | 68,900 | — | — |
| 2025-06-03 | $1.40 | $1.40 | 63,300 | — | — |
| 2025-06-02 | $1.39 | $1.39 | 46,300 | — | — |
| 2025-05-30 | $1.41 | $1.41 | 14,900 | — | — |
| 2025-05-29 | $1.41 | $1.41 | 35,900 | — | — |
| 2025-05-28 | $1.44 | $1.44 | 67,500 | — | — |
| 2025-05-27 | $1.41 | $1.41 | 81,500 | — | — |
| 2025-05-23 | $1.41 | $1.41 | 39,800 | — | — |
| 2025-05-22 | $1.42 | $1.42 | 65,400 | — | — |
| 2025-05-21 | $1.43 | $1.43 | 72,300 | — | — |
| 2025-05-20 | $1.44 | $1.44 | 105,100 | — | — |
| 2025-05-19 | $1.46 | $1.46 | 105,900 | — | — |
| 2025-05-16 | $1.45 | $1.45 | 64,200 | — | — |
| 2025-05-15 | $1.43 | $1.43 | 203,000 | — | — |
| 2025-05-14 | $1.56 | $1.56 | 72,400 | — | — |
| 2025-05-13 | $1.58 | $1.58 | 74,900 | — | — |
| 2025-05-12 | $1.57 | $1.57 | 125,700 | — | — |
| 2025-05-09 | $1.56 | $1.56 | 32,200 | — | — |
| 2025-05-08 | $1.52 | $1.52 | 63,500 | — | — |
| 2025-05-07 | $1.45 | $1.45 | 34,500 | — | — |
| 2025-05-06 | $1.49 | $1.49 | 34,900 | — | — |
| 2025-05-05 | $1.55 | $1.55 | 73,900 | — | — |
| 2025-05-02 | $1.58 | $1.58 | 30,700 | — | — |
| 2025-05-01 | $1.64 | $1.64 | 26,600 | — | — |
| 2025-04-30 | $1.63 | $1.63 | 35,500 | — | — |
| 2025-04-29 | $1.61 | $1.61 | 12,500 | — | — |
| 2025-04-28 | $1.63 | $1.63 | 95,200 | — | — |
| 2025-04-25 | $1.64 | $1.64 | 53,900 | — | — |
| 2025-04-24 | $1.59 | $1.59 | 67,700 | — | — |
| 2025-04-23 | $1.54 | $1.54 | 63,300 | — | — |
| 2025-04-22 | $1.62 | $1.62 | 73,500 | — | — |
| 2025-04-21 | $1.54 | $1.54 | 48,200 | — | — |
| 2025-04-17 | $1.52 | $1.52 | 31,900 | — | — |
| 2025-04-16 | $1.51 | $1.51 | 11,000 | — | — |
| 2025-04-15 | $1.55 | $1.55 | 95,200 | — | — |
| 2025-04-14 | $1.46 | $1.46 | 85,700 | — | — |
| 2025-04-11 | $1.38 | $1.38 | 39,800 | — | — |
| 2025-04-10 | $1.36 | $1.36 | 71,500 | — | — |
| 2025-04-09 | $1.37 | $1.37 | 161,200 | — | — |
| 2025-04-08 | $1.27 | $1.27 | 161,700 | — | — |
| 2025-04-07 | $1.34 | $1.34 | 244,700 | — | — |
| 2025-04-04 | $1.35 | $1.35 | 180,300 | — | — |
| 2025-04-03 | $1.43 | $1.43 | 85,500 | — | — |
| 2025-04-02 | $1.51 | $1.51 | 81,500 | — | — |
| 2025-04-01 | $1.47 | $1.47 | 54,500 | — | — |
| 2025-03-31 | $1.46 | $1.46 | 135,600 | — | — |
| 2025-03-28 | $1.47 | $1.47 | 193,200 | — | — |
| 2025-03-27 | $1.56 | $1.56 | 182,600 | — | — |
| 2025-03-26 | $1.59 | $1.59 | 275,700 | — | — |
| 2025-03-25 | $1.65 | $1.65 | 109,100 | — | — |
| 2025-03-24 | $1.59 | $1.59 | 136,200 | — | — |
| 2025-03-21 | $1.51 | $1.51 | 63,300 | — | — |
| 2025-03-20 | $1.47 | $1.47 | 47,200 | — | — |
| 2025-03-19 | $1.47 | $1.47 | 34,500 | — | — |
| 2025-03-18 | $1.45 | $1.45 | 30,100 | — | — |
| 2025-03-17 | $1.51 | $1.51 | 86,900 | — | — |
| 2025-03-14 | $1.47 | $1.47 | 107,100 | — | — |
| 2025-03-13 | $1.40 | $1.40 | 70,400 | — | — |
| 2025-03-12 | $1.43 | $1.43 | 49,600 | — | — |
| 2025-03-11 | $1.43 | $1.43 | 62,000 | — | — |
| 2025-03-10 | $1.42 | $1.42 | 89,800 | — | — |
| 2025-03-07 | $1.43 | $1.43 | 116,400 | — | — |
| 2025-03-06 | $1.44 | $1.44 | 144,000 | — | — |
| 2025-03-05 | $1.54 | $1.54 | 154,500 | — | — |
| 2025-03-04 | $1.46 | $1.46 | 144,400 | — | — |
| 2025-03-03 | $1.41 | $1.41 | 151,900 | — | — |
| 2025-02-28 | $1.53 | $1.53 | 127,800 | — | — |
| 2025-02-27 | $1.58 | $1.58 | 71,100 | — | — |
| 2025-02-26 | $1.65 | $1.65 | 65,600 | — | — |
| 2025-02-25 | $1.61 | $1.61 | 156,700 | — | — |
| 2025-02-24 | $1.65 | $1.65 | 169,600 | — | — |
| 2025-02-21 | $1.71 | $1.71 | 126,200 | — | — |
| 2025-02-20 | $1.76 | $1.76 | 105,100 | — | — |
| 2025-02-19 | $1.81 | $1.81 | 97,900 | — | — |
| 2025-02-18 | $1.89 | $1.89 | 160,400 | — | — |
| 2025-02-14 | $1.90 | $1.90 | 154,200 | — | — |
| 2025-02-13 | $1.86 | $1.86 | 122,900 | — | — |
| 2025-02-12 | $1.86 | $1.86 | 139,100 | — | — |
| 2025-02-11 | $1.78 | $1.78 | 278,000 | — | — |
| 2025-02-10 | $1.88 | $1.88 | 274,400 | — | — |
| 2025-02-07 | $1.88 | $1.88 | 246,200 | — | — |
| 2025-02-06 | $1.96 | $1.96 | 494,800 | — | — |
| 2025-02-05 | $1.84 | $1.84 | 479,200 | — | — |
| 2025-02-04 | $1.68 | $1.68 | 483,300 | — | — |
| 2025-02-03 | $1.78 | $1.78 | 350,000 | — | — |
| 2025-01-31 | $1.88 | $1.88 | 280,000 | — | — |
| 2025-01-30 | $1.79 | $1.79 | 147,800 | — | — |
| 2025-01-29 | $1.83 | $1.83 | 573,700 | — | — |
| 2025-01-28 | $2.01 | $2.01 | 980,500 | — | — |
| 2025-01-27 | $2.29 | $2.29 | 223,600 | — | — |
| 2025-01-24 | $2.43 | $2.43 | 203,100 | — | — |
| 2025-01-23 | $2.53 | $2.53 | 124,900 | — | — |
| 2025-01-22 | $2.58 | $2.58 | 314,100 | — | — |
| 2025-01-21 | $2.59 | $2.59 | 377,300 | — | — |
| 2025-01-17 | $2.43 | $2.43 | 278,300 | — | — |
| 2025-01-16 | $2.23 | $2.23 | 228,100 | — | — |
| 2025-01-15 | $2.25 | $2.25 | 202,100 | — | — |
| 2025-01-14 | $2.20 | $2.20 | 243,700 | — | — |
| 2025-01-13 | $2.20 | $2.20 | 840,700 | — | — |
| 2025-01-10 | $2.57 | $2.57 | 1,092,800 | — | — |
| 2025-01-08 | $2.39 | $2.39 | 1,608,200 | — | — |
| 2025-01-07 | $2.47 | $2.47 | 6,753,800 | — | — |
| 2025-01-06 | $1.80 | $1.80 | 798,300 | — | — |
| 2025-01-03 | $1.61 | $1.61 | 294,300 | — | — |
| 2025-01-02 | $1.49 | $1.49 | 38,200 | — | — |