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
- 2010-07-27 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 | $0.46 | $0.46 | 136,100 | — | — |
| 2025-12-30 | $0.50 | $0.50 | 105,200 | — | — |
| 2025-12-29 | $0.57 | $0.57 | 93,400 | — | — |
| 2025-12-26 | $0.62 | $0.62 | 34,700 | — | — |
| 2025-12-24 | $0.63 | $0.63 | 32,500 | — | — |
| 2025-12-23 | $0.62 | $0.62 | 3,800 | — | — |
| 2025-12-22 | $0.66 | $0.66 | 26,200 | — | — |
| 2025-12-19 | $0.66 | $0.66 | 63,200 | — | — |
| 2025-12-18 | $0.71 | $0.71 | 37,600 | — | — |
| 2025-12-17 | $0.73 | $0.73 | 6,000 | — | — |
| 2025-12-16 | $0.74 | $0.74 | 3,900 | — | — |
| 2025-12-15 | $0.75 | $0.75 | 12,900 | — | — |
| 2025-12-12 | $0.78 | $0.78 | 15,800 | — | — |
| 2025-12-11 | $0.78 | $0.78 | 11,300 | — | — |
| 2025-12-10 | $0.78 | $0.78 | 9,000 | — | — |
| 2025-12-09 | $0.78 | $0.78 | 12,800 | — | — |
| 2025-12-08 | $0.79 | $0.79 | 11,400 | — | — |
| 2025-12-05 | $0.79 | $0.79 | 10,200 | — | — |
| 2025-12-04 | $0.78 | $0.78 | 8,400 | — | — |
| 2025-12-03 | $0.80 | $0.80 | 3,900 | — | — |
| 2025-12-02 | $0.78 | $0.78 | 19,600 | — | — |
| 2025-12-01 | $0.78 | $0.78 | 28,700 | — | — |
| 2025-11-28 | $0.76 | $0.76 | 16,200 | — | — |
| 2025-11-26 | $0.76 | $0.76 | 11,800 | — | — |
| 2025-11-25 | $0.76 | $0.76 | 12,900 | — | — |
| 2025-11-24 | $0.73 | $0.73 | 5,200 | — | — |
| 2025-11-21 | $0.75 | $0.75 | 26,400 | — | — |
| 2025-11-20 | $0.76 | $0.76 | 75,200 | — | — |
| 2025-11-19 | $0.85 | $0.85 | 29,400 | — | — |
| 2025-11-18 | $0.90 | $0.90 | 49,100 | — | — |
| 2025-11-17 | $0.93 | $0.93 | 418,000 | — | — |
| 2025-11-14 | $0.83 | $0.83 | 1,340,800 | — | — |
| 2025-11-13 | $0.83 | $0.83 | 3,500 | — | — |
| 2025-11-12 | $0.85 | $0.85 | 8,000 | — | — |
| 2025-11-11 | $0.85 | $0.85 | 1,500 | — | — |
| 2025-11-10 | $0.86 | $0.86 | 2,400 | — | — |
| 2025-11-07 | $0.84 | $0.84 | 5,600 | — | — |
| 2025-11-06 | $0.88 | $0.88 | 18,000 | — | — |
| 2025-11-05 | $0.89 | $0.89 | 2,500 | — | — |
| 2025-11-04 | $0.90 | $0.90 | 9,000 | — | — |
| 2025-11-03 | $0.89 | $0.89 | 10,800 | — | — |
| 2025-10-31 | $0.88 | $0.88 | 16,100 | — | — |
| 2025-10-30 | $0.94 | $0.94 | 6,500 | — | — |
| 2025-10-29 | $0.96 | $0.96 | 22,000 | — | — |
| 2025-10-28 | $0.96 | $0.96 | 14,900 | — | — |
| 2025-10-27 | $1.00 | $1.00 | 205,700 | — | — |
| 2025-10-24 | $0.98 | $0.98 | 10,900 | — | — |
| 2025-10-23 | $0.96 | $0.96 | 4,600 | — | — |
| 2025-10-22 | $0.98 | $0.98 | 5,000 | — | — |
| 2025-10-21 | $0.98 | $0.98 | 22,300 | — | — |
| 2025-10-20 | $1.00 | $1.00 | 15,300 | — | — |
| 2025-10-17 | $1.00 | $1.00 | 3,500 | — | — |
| 2025-10-16 | $1.00 | $1.00 | 25,100 | — | — |
| 2025-10-15 | $1.03 | $1.03 | 23,500 | — | — |
| 2025-10-14 | $1.07 | $1.07 | 131,800 | — | — |
| 2025-10-13 | $0.99 | $0.99 | 10,400 | — | — |
| 2025-10-10 | $0.99 | $0.99 | 21,600 | — | — |
| 2025-10-09 | $1.00 | $1.00 | 7,700 | — | — |
| 2025-10-08 | $1.00 | $1.00 | 24,300 | — | — |
| 2025-10-07 | $0.99 | $0.99 | 10,600 | — | — |
| 2025-10-06 | $1.00 | $1.00 | 42,100 | — | — |
| 2025-10-03 | $0.99 | $0.99 | 22,900 | — | — |
| 2025-10-02 | $1.00 | $1.00 | 33,100 | — | — |
| 2025-10-01 | $0.99 | $0.99 | 45,400 | — | — |
| 2025-09-30 | $0.99 | $0.99 | 213,700 | — | — |
| 2025-09-29 | $1.05 | $1.05 | 10,600 | — | — |
| 2025-09-26 | $1.04 | $1.04 | 15,700 | — | — |
| 2025-09-25 | $1.01 | $1.01 | 21,100 | — | — |
| 2025-09-24 | $1.05 | $1.05 | 43,700 | — | — |
| 2025-09-23 | $1.10 | $1.10 | 41,900 | — | — |
| 2025-09-22 | $1.13 | $1.13 | 11,800 | — | — |
| 2025-09-19 | $1.12 | $1.12 | 18,400 | — | — |
| 2025-09-18 | $1.09 | $1.09 | 10,800 | — | — |
| 2025-09-17 | $1.05 | $1.05 | 5,200 | — | — |
| 2025-09-16 | $1.10 | $1.10 | 15,300 | — | — |
| 2025-09-15 | $1.08 | $1.08 | 8,100 | — | — |
| 2025-09-12 | $1.10 | $1.10 | 9,500 | — | — |
| 2025-09-11 | $1.05 | $1.05 | 4,800 | — | — |
| 2025-09-10 | $1.04 | $1.04 | 21,300 | — | — |
| 2025-09-09 | $1.13 | $1.13 | 3,900 | — | — |
| 2025-09-08 | $1.09 | $1.09 | 3,500 | — | — |
| 2025-09-05 | $1.09 | $1.09 | 6,200 | — | — |
| 2025-09-04 | $1.11 | $1.11 | 4,300 | — | — |
| 2025-09-03 | $1.12 | $1.12 | 9,600 | — | — |
| 2025-09-02 | $1.10 | $1.10 | 6,000 | — | — |
| 2025-08-29 | $1.11 | $1.11 | 5,800 | — | — |
| 2025-08-28 | $1.13 | $1.13 | 5,700 | — | — |
| 2025-08-27 | $1.07 | $1.07 | 3,900 | — | — |
| 2025-08-26 | $1.08 | $1.08 | 17,100 | — | — |
| 2025-08-25 | $1.11 | $1.11 | 13,000 | — | — |
| 2025-08-22 | $1.12 | $1.12 | 6,800 | — | — |
| 2025-08-21 | $1.08 | $1.08 | 5,400 | — | — |
| 2025-08-20 | $1.10 | $1.10 | 5,100 | — | — |
| 2025-08-19 | $1.12 | $1.12 | 5,100 | — | — |
| 2025-08-18 | $1.17 | $1.17 | 5,200 | — | — |
| 2025-08-15 | $1.13 | $1.13 | 15,900 | — | — |
| 2025-08-14 | $1.20 | $1.20 | 40,200 | — | — |
| 2025-08-13 | $1.23 | $1.23 | 14,100 | — | — |
| 2025-08-12 | $1.25 | $1.25 | 19,600 | — | — |
| 2025-08-11 | $1.20 | $1.20 | 15,200 | — | — |
| 2025-08-08 | $1.14 | $1.14 | 4,600 | — | — |
| 2025-08-07 | $1.11 | $1.11 | 2,600 | — | — |
| 2025-08-06 | $1.10 | $1.10 | 29,900 | — | — |
| 2025-08-05 | $1.03 | $1.03 | 7,800 | — | — |
| 2025-08-04 | $1.00 | $1.00 | 5,300 | — | — |
| 2025-08-01 | $1.01 | $1.01 | 9,800 | — | — |
| 2025-07-31 | $1.02 | $1.02 | 6,600 | — | — |
| 2025-07-30 | $1.08 | $1.08 | 6,000 | — | — |
| 2025-07-29 | $1.10 | $1.10 | 59,000 | — | — |
| 2025-07-28 | $1.11 | $1.11 | 4,400 | — | — |
| 2025-07-25 | $1.12 | $1.12 | 13,400 | — | — |
| 2025-07-24 | $1.20 | $1.20 | 16,600 | — | — |
| 2025-07-23 | $1.25 | $1.25 | 33,300 | — | — |
| 2025-07-22 | $1.28 | $1.28 | 46,000 | — | — |
| 2025-07-21 | $1.32 | $1.32 | 160,400 | — | — |
| 2025-07-18 | $1.08 | $1.08 | 15,200 | — | — |
| 2025-07-17 | $1.03 | $1.03 | 8,500 | — | — |
| 2025-07-16 | $1.02 | $1.02 | 20,600 | — | — |
| 2025-07-15 | $1.01 | $1.01 | 6,100 | — | — |
| 2025-07-14 | $0.99 | $0.99 | 8,300 | — | — |
| 2025-07-11 | $0.98 | $0.98 | 58,900 | — | — |
| 2025-07-10 | $1.00 | $1.00 | 18,300 | — | — |
| 2025-07-09 | $1.00 | $1.00 | 64,500 | — | — |
| 2025-07-08 | $0.91 | $0.91 | 8,700 | — | — |
| 2025-07-07 | $0.93 | $0.93 | 10,400 | — | — |
| 2025-07-03 | $0.96 | $0.96 | 6,100 | — | — |
| 2025-07-02 | $0.97 | $0.97 | 14,000 | — | — |
| 2025-07-01 | $0.92 | $0.92 | 9,400 | — | — |
| 2025-06-30 | $0.92 | $0.92 | 81,400 | — | — |
| 2025-06-27 | $0.94 | $0.94 | 177,200 | — | — |
| 2025-06-26 | $1.00 | $1.00 | 30,400 | — | — |
| 2025-06-25 | $0.94 | $0.94 | 190,300 | — | — |
| 2025-06-24 | $0.93 | $0.93 | 7,400 | — | — |
| 2025-06-23 | $0.94 | $0.94 | 107,400 | — | — |
| 2025-06-20 | $0.95 | $0.95 | 153,700 | — | — |
| 2025-06-18 | $0.90 | $0.90 | 9,200 | — | — |
| 2025-06-17 | $0.90 | $0.90 | 28,900 | — | — |
| 2025-06-16 | $0.92 | $0.92 | 6,600 | — | — |
| 2025-06-13 | $0.95 | $0.95 | 2,500 | — | — |
| 2025-06-12 | $0.92 | $0.92 | 5,600 | — | — |
| 2025-06-11 | $0.95 | $0.95 | 14,000 | — | — |
| 2025-06-10 | $0.95 | $0.95 | 8,900 | — | — |
| 2025-06-09 | $0.90 | $0.90 | 32,300 | — | — |
| 2025-06-06 | $0.95 | $0.95 | 4,400 | — | — |
| 2025-06-05 | $0.97 | $0.97 | 12,400 | — | — |
| 2025-06-04 | $0.98 | $0.98 | 21,600 | — | — |
| 2025-06-03 | $0.95 | $0.95 | 4,300 | — | — |
| 2025-06-02 | $0.97 | $0.97 | 6,100 | — | — |
| 2025-05-30 | $0.91 | $0.91 | 36,900 | — | — |
| 2025-05-29 | $0.89 | $0.89 | 3,800 | — | — |
| 2025-05-28 | $0.87 | $0.87 | 19,500 | — | — |
| 2025-05-27 | $0.86 | $0.86 | 35,800 | — | — |
| 2025-05-23 | $0.90 | $0.90 | 8,900 | — | — |
| 2025-05-22 | $0.92 | $0.92 | 266,600 | — | — |
| 2025-05-21 | $0.86 | $0.86 | 9,000 | — | — |
| 2025-05-20 | $0.92 | $0.92 | 6,500 | — | — |
| 2025-05-19 | $0.93 | $0.93 | 18,700 | — | — |
| 2025-05-16 | $0.91 | $0.91 | 384,000 | — | — |
| 2025-05-15 | $0.93 | $0.93 | 60,100 | — | — |
| 2025-05-14 | $0.90 | $0.90 | 576,600 | — | — |
| 2025-05-13 | $0.91 | $0.91 | 613,400 | — | — |
| 2025-05-12 | $0.86 | $0.86 | 278,900 | — | — |
| 2025-05-09 | $0.88 | $0.88 | 25,400 | — | — |
| 2025-05-08 | $0.86 | $0.86 | 258,000 | — | — |
| 2025-05-07 | $0.82 | $0.82 | 4,600 | — | — |
| 2025-05-06 | $0.83 | $0.83 | 17,100 | — | — |
| 2025-05-05 | $0.84 | $0.84 | 13,900 | — | — |
| 2025-05-02 | $0.79 | $0.79 | 10,300 | — | — |
| 2025-05-01 | $0.78 | $0.78 | 8,600 | — | — |
| 2025-04-30 | $0.76 | $0.76 | 12,100 | — | — |
| 2025-04-29 | $0.82 | $0.82 | 9,200 | — | — |
| 2025-04-28 | $0.78 | $0.78 | 9,500 | — | — |
| 2025-04-25 | $0.78 | $0.78 | 6,600 | — | — |
| 2025-04-24 | $0.80 | $0.80 | 11,000 | — | — |
| 2025-04-23 | $0.77 | $0.77 | 7,600 | — | — |
| 2025-04-22 | $0.76 | $0.76 | 10,000 | — | — |
| 2025-04-21 | $0.75 | $0.75 | 13,800 | — | — |
| 2025-04-17 | $0.79 | $0.79 | 4,600 | — | — |
| 2025-04-16 | $0.75 | $0.75 | 5,400 | — | — |
| 2025-04-15 | $0.75 | $0.75 | 9,800 | — | — |
| 2025-04-14 | $0.77 | $0.77 | 9,500 | — | — |
| 2025-04-11 | $0.78 | $0.78 | 93,800 | — | — |
| 2025-04-10 | $0.88 | $0.88 | 159,000 | — | — |
| 2025-04-09 | $0.74 | $0.74 | 260,000 | — | — |
| 2025-04-08 | $0.86 | $0.86 | 3,800 | — | — |
| 2025-04-07 | $0.86 | $0.86 | 80,300 | — | — |
| 2025-04-04 | $0.95 | $0.95 | 25,300 | — | — |
| 2025-04-03 | $0.95 | $0.95 | 16,200 | — | — |
| 2025-04-02 | $0.97 | $0.97 | 14,600 | — | — |
| 2025-04-01 | $0.99 | $0.99 | 6,800 | — | — |
| 2025-03-31 | $1.02 | $1.02 | 37,300 | — | — |
| 2025-03-28 | $1.05 | $1.05 | 118,800 | — | — |
| 2025-03-27 | $1.19 | $1.19 | 243,700 | — | — |
| 2025-03-26 | $1.09 | $1.09 | 219,600 | — | — |
| 2025-03-25 | $1.02 | $1.02 | 247,100 | — | — |
| 2025-03-24 | $1.05 | $1.05 | 123,000 | — | — |
| 2025-03-21 | $1.03 | $1.03 | 52,200 | — | — |
| 2025-03-20 | $0.98 | $0.98 | 131,400 | — | — |
| 2025-03-19 | $0.99 | $0.99 | 7,700 | — | — |
| 2025-03-18 | $1.00 | $1.00 | 13,000 | — | — |
| 2025-03-17 | $0.91 | $0.91 | 199,000 | — | — |
| 2025-03-14 | $0.99 | $0.99 | 14,800 | — | — |
| 2025-03-13 | $0.99 | $0.99 | 121,100 | — | — |
| 2025-03-12 | $0.90 | $0.90 | 8,500 | — | — |
| 2025-03-11 | $0.90 | $0.90 | 25,100 | — | — |
| 2025-03-10 | $0.98 | $0.98 | 144,400 | — | — |
| 2025-03-07 | $1.04 | $1.04 | 8,800 | — | — |
| 2025-03-06 | $1.06 | $1.06 | 159,000 | — | — |
| 2025-03-05 | $1.02 | $1.02 | 19,800 | — | — |
| 2025-03-04 | $1.00 | $1.00 | 38,400 | — | — |
| 2025-03-03 | $1.00 | $1.00 | 13,500 | — | — |
| 2025-02-28 | $1.08 | $1.08 | 7,800 | — | — |
| 2025-02-27 | $1.08 | $1.08 | 11,600 | — | — |
| 2025-02-26 | $1.06 | $1.06 | 15,500 | — | — |
| 2025-02-25 | $1.08 | $1.08 | 15,800 | — | — |
| 2025-02-24 | $1.13 | $1.13 | 23,800 | — | — |
| 2025-02-21 | $1.22 | $1.22 | 40,700 | — | — |
| 2025-02-20 | $1.16 | $1.16 | 8,400 | — | — |
| 2025-02-19 | $1.15 | $1.15 | 5,900 | — | — |
| 2025-02-18 | $1.14 | $1.14 | 8,600 | — | — |
| 2025-02-14 | $1.19 | $1.19 | 7,300 | — | — |
| 2025-02-13 | $1.18 | $1.18 | 9,400 | — | — |
| 2025-02-12 | $1.18 | $1.18 | 3,900 | — | — |
| 2025-02-11 | $1.18 | $1.18 | 7,800 | — | — |
| 2025-02-10 | $1.18 | $1.18 | 9,700 | — | — |
| 2025-02-07 | $1.21 | $1.21 | 4,600 | — | — |
| 2025-02-06 | $1.23 | $1.23 | 3,200 | — | — |
| 2025-02-05 | $1.19 | $1.19 | 20,700 | — | — |
| 2025-02-04 | $1.21 | $1.21 | 5,900 | — | — |
| 2025-02-03 | $1.23 | $1.23 | 6,000 | — | — |
| 2025-01-31 | $1.25 | $1.25 | 10,400 | — | — |
| 2025-01-30 | $1.28 | $1.28 | 8,900 | — | — |
| 2025-01-29 | $1.25 | $1.25 | 7,900 | — | — |
| 2025-01-28 | $1.22 | $1.22 | 7,000 | — | — |
| 2025-01-27 | $1.23 | $1.23 | 16,500 | — | — |
| 2025-01-24 | $1.19 | $1.19 | 14,100 | — | — |
| 2025-01-23 | $1.25 | $1.25 | 20,100 | — | — |
| 2025-01-22 | $1.26 | $1.26 | 62,900 | — | — |
| 2025-01-21 | $1.27 | $1.27 | 11,700 | — | — |
| 2025-01-17 | $1.25 | $1.25 | 36,400 | — | — |
| 2025-01-16 | $1.16 | $1.16 | 72,500 | — | — |
| 2025-01-15 | $1.31 | $1.31 | 37,300 | — | — |
| 2025-01-14 | $1.37 | $1.37 | 8,300 | — | — |
| 2025-01-13 | $1.36 | $1.36 | 26,300 | — | — |
| 2025-01-10 | $1.37 | $1.37 | 27,600 | — | — |
| 2025-01-08 | $1.48 | $1.48 | 15,400 | — | — |
| 2025-01-07 | $1.49 | $1.49 | 22,600 | — | — |
| 2025-01-06 | $1.52 | $1.52 | 18,900 | — | — |
| 2025-01-03 | $1.48 | $1.48 | 50,900 | — | — |
| 2025-01-02 | $1.55 | $1.55 | 32,400 | — | — |