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
- 2012-04-02 to 2026-09-01
- 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 | $0.64 | $0.64 | 74,100 | — | — |
| 2025-12-30 | $0.67 | $0.67 | 57,800 | — | — |
| 2025-12-29 | $0.68 | $0.68 | 46,700 | — | — |
| 2025-12-26 | $0.70 | $0.70 | 87,600 | — | — |
| 2025-12-24 | $0.70 | $0.70 | 17,400 | — | — |
| 2025-12-23 | $0.73 | $0.73 | 12,000 | — | — |
| 2025-12-22 | $0.73 | $0.73 | 35,000 | — | — |
| 2025-12-19 | $0.74 | $0.74 | 74,800 | — | — |
| 2025-12-18 | $0.69 | $0.69 | 66,100 | — | — |
| 2025-12-17 | $0.68 | $0.68 | 74,600 | — | — |
| 2025-12-16 | $0.65 | $0.65 | 19,200 | — | — |
| 2025-12-15 | $0.66 | $0.66 | 40,400 | — | — |
| 2025-12-12 | $0.70 | $0.70 | 25,600 | — | — |
| 2025-12-11 | $0.71 | $0.71 | 22,500 | — | — |
| 2025-12-10 | $0.72 | $0.72 | 38,200 | — | — |
| 2025-12-09 | $0.74 | $0.74 | 20,900 | — | — |
| 2025-12-08 | $0.72 | $0.72 | 24,000 | — | — |
| 2025-12-05 | $0.72 | $0.72 | 80,000 | — | — |
| 2025-12-04 | $0.76 | $0.76 | 24,800 | — | — |
| 2025-12-03 | $0.75 | $0.75 | 105,100 | — | — |
| 2025-12-02 | $0.76 | $0.76 | 15,200 | — | — |
| 2025-12-01 | $0.77 | $0.77 | 29,800 | — | — |
| 2025-11-28 | $0.76 | $0.76 | 60,900 | — | — |
| 2025-11-26 | $0.76 | $0.76 | 87,500 | — | — |
| 2025-11-25 | $0.76 | $0.76 | 68,300 | — | — |
| 2025-11-24 | $0.72 | $0.72 | 35,600 | — | — |
| 2025-11-21 | $0.74 | $0.74 | 39,500 | — | — |
| 2025-11-20 | $0.75 | $0.75 | 34,200 | — | — |
| 2025-11-19 | $0.75 | $0.75 | 34,200 | — | — |
| 2025-11-18 | $0.75 | $0.75 | 39,700 | — | — |
| 2025-11-17 | $0.76 | $0.76 | 28,200 | — | — |
| 2025-11-14 | $0.81 | $0.81 | 39,100 | — | — |
| 2025-11-13 | $0.76 | $0.76 | 12,000 | — | — |
| 2025-11-12 | $0.79 | $0.79 | 27,300 | — | — |
| 2025-11-11 | $0.80 | $0.80 | 29,900 | — | — |
| 2025-11-10 | $0.79 | $0.79 | 91,200 | — | — |
| 2025-11-07 | $0.80 | $0.80 | 37,300 | — | — |
| 2025-11-06 | $0.84 | $0.84 | 33,800 | — | — |
| 2025-11-05 | $0.87 | $0.87 | 98,500 | — | — |
| 2025-11-04 | $0.80 | $0.80 | 41,200 | — | — |
| 2025-11-03 | $0.83 | $0.83 | 84,600 | — | — |
| 2025-10-31 | $0.83 | $0.83 | 57,500 | — | — |
| 2025-10-30 | $0.86 | $0.86 | 59,400 | — | — |
| 2025-10-29 | $0.85 | $0.85 | 94,400 | — | — |
| 2025-10-28 | $0.88 | $0.88 | 82,600 | — | — |
| 2025-10-27 | $0.88 | $0.88 | 80,200 | — | — |
| 2025-10-24 | $0.86 | $0.86 | 127,300 | — | — |
| 2025-10-23 | $0.81 | $0.81 | 51,000 | — | — |
| 2025-10-22 | $0.81 | $0.81 | 60,700 | — | — |
| 2025-10-21 | $0.85 | $0.85 | 68,100 | — | — |
| 2025-10-20 | $0.86 | $0.86 | 152,500 | — | — |
| 2025-10-17 | $0.75 | $0.75 | 53,100 | — | — |
| 2025-10-16 | $0.79 | $0.79 | 117,200 | — | — |
| 2025-10-15 | $0.79 | $0.79 | 138,100 | — | — |
| 2025-10-14 | $0.73 | $0.73 | 378,700 | — | — |
| 2025-10-13 | $0.74 | $0.74 | 120,200 | — | — |
| 2025-10-10 | $0.78 | $0.78 | 77,900 | — | — |
| 2025-10-09 | $0.78 | $0.78 | 169,700 | — | — |
| 2025-10-08 | $0.79 | $0.79 | 67,200 | — | — |
| 2025-10-07 | $0.83 | $0.83 | 150,400 | — | — |
| 2025-10-06 | $0.85 | $0.85 | 606,500 | — | — |
| 2025-10-03 | $0.78 | $0.78 | 60,400 | — | — |
| 2025-10-02 | $0.79 | $0.79 | 44,000 | — | — |
| 2025-10-01 | $0.77 | $0.77 | 61,500 | — | — |
| 2025-09-30 | $0.77 | $0.77 | 102,200 | — | — |
| 2025-09-29 | $0.83 | $0.83 | 105,200 | — | — |
| 2025-09-26 | $0.85 | $0.85 | 34,400 | — | — |
| 2025-09-25 | $0.85 | $0.85 | 116,100 | — | — |
| 2025-09-24 | $0.87 | $0.87 | 108,500 | — | — |
| 2025-09-23 | $0.93 | $0.93 | 70,300 | — | — |
| 2025-09-22 | $0.92 | $0.92 | 46,800 | — | — |
| 2025-09-19 | $0.94 | $0.94 | 60,900 | — | — |
| 2025-09-18 | $0.93 | $0.93 | 117,000 | — | — |
| 2025-09-17 | $0.96 | $0.96 | 41,100 | — | — |
| 2025-09-16 | $0.92 | $0.92 | 32,600 | — | — |
| 2025-09-15 | $0.95 | $0.95 | 73,200 | — | — |
| 2025-09-12 | $1.01 | $1.01 | 111,400 | — | — |
| 2025-09-11 | $1.04 | $1.04 | 180,600 | — | — |
| 2025-09-10 | $0.88 | $0.88 | 56,100 | — | — |
| 2025-09-09 | $0.89 | $0.89 | 135,700 | — | — |
| 2025-09-08 | $0.86 | $0.86 | 140,600 | — | — |
| 2025-09-05 | $0.83 | $0.83 | 76,000 | — | — |
| 2025-09-04 | $0.88 | $0.88 | 94,900 | — | — |
| 2025-09-03 | $0.85 | $0.85 | 599,300 | — | — |
| 2025-09-02 | $0.90 | $0.90 | 14,892,000 | — | — |
| 2025-08-29 | $0.67 | $0.67 | 30,200 | — | — |
| 2025-08-28 | $0.67 | $0.67 | 30,400 | — | — |
| 2025-08-27 | $0.68 | $0.68 | 35,900 | — | — |
| 2025-08-26 | $0.64 | $0.64 | 53,200 | — | — |
| 2025-08-25 | $0.65 | $0.65 | 61,500 | — | — |
| 2025-08-22 | $0.69 | $0.69 | 19,600 | — | — |
| 2025-08-21 | $0.70 | $0.70 | 59,600 | — | — |
| 2025-08-20 | $0.71 | $0.71 | 17,600 | — | — |
| 2025-08-19 | $0.72 | $0.72 | 34,200 | — | — |
| 2025-08-18 | $0.74 | $0.74 | 36,000 | — | — |
| 2025-08-15 | $0.76 | $0.76 | 103,100 | — | — |
| 2025-08-14 | $0.81 | $0.81 | 44,300 | — | — |
| 2025-08-13 | $0.84 | $0.84 | 16,200 | — | — |
| 2025-08-12 | $0.88 | $0.88 | 18,800 | — | — |
| 2025-08-11 | $0.86 | $0.86 | 17,000 | — | — |
| 2025-08-08 | $0.84 | $0.84 | 19,600 | — | — |
| 2025-08-07 | $0.86 | $0.86 | 9,700 | — | — |
| 2025-08-06 | $0.84 | $0.84 | 27,600 | — | — |
| 2025-08-05 | $0.83 | $0.83 | 20,200 | — | — |
| 2025-08-04 | $0.81 | $0.81 | 29,400 | — | — |
| 2025-08-01 | $0.82 | $0.82 | 51,200 | — | — |
| 2025-07-31 | $0.88 | $0.88 | 11,000 | — | — |
| 2025-07-30 | $0.90 | $0.90 | 19,000 | — | — |
| 2025-07-29 | $0.93 | $0.93 | 10,300 | — | — |
| 2025-07-28 | $0.97 | $0.97 | 68,600 | — | — |
| 2025-07-25 | $0.91 | $0.91 | 33,000 | — | — |
| 2025-07-24 | $0.92 | $0.92 | 64,900 | — | — |
| 2025-07-23 | $0.91 | $0.91 | 14,800 | — | — |
| 2025-07-22 | $0.92 | $0.92 | 36,800 | — | — |
| 2025-07-21 | $0.88 | $0.88 | 51,900 | — | — |
| 2025-07-18 | $0.86 | $0.86 | 30,300 | — | — |
| 2025-07-17 | $0.93 | $0.93 | 48,000 | — | — |
| 2025-07-16 | $0.90 | $0.90 | 68,900 | — | — |
| 2025-07-15 | $0.88 | $0.88 | 53,000 | — | — |
| 2025-07-14 | $0.96 | $0.96 | 260,400 | — | — |
| 2025-07-11 | $1.09 | $1.09 | 23,000 | — | — |
| 2025-07-10 | $1.07 | $1.07 | 17,800 | — | — |
| 2025-07-09 | $1.07 | $1.07 | 37,200 | — | — |
| 2025-07-08 | $1.11 | $1.11 | 40,100 | — | — |
| 2025-07-07 | $1.11 | $1.11 | 38,700 | — | — |
| 2025-07-03 | $1.11 | $1.11 | 35,200 | — | — |
| 2025-07-02 | $1.07 | $1.07 | 24,500 | — | — |
| 2025-07-01 | $1.10 | $1.10 | 17,100 | — | — |
| 2025-06-30 | $1.09 | $1.09 | 76,000 | — | — |
| 2025-06-27 | $1.16 | $1.16 | 114,200 | — | — |
| 2025-06-26 | $1.33 | $1.33 | 18,500 | — | — |
| 2025-06-25 | $1.33 | $1.33 | 14,000 | — | — |
| 2025-06-24 | $1.29 | $1.29 | 34,600 | — | — |
| 2025-06-23 | $1.29 | $1.29 | 32,200 | — | — |
| 2025-06-20 | $1.33 | $1.33 | 24,000 | — | — |
| 2025-06-18 | $1.36 | $1.36 | 7,800 | — | — |
| 2025-06-17 | $1.39 | $1.39 | 42,400 | — | — |
| 2025-06-16 | $1.49 | $1.49 | 22,800 | — | — |
| 2025-06-13 | $1.43 | $1.43 | 30,700 | — | — |
| 2025-06-12 | $1.49 | $1.49 | 44,200 | — | — |
| 2025-06-11 | $1.48 | $1.48 | 31,600 | — | — |
| 2025-06-10 | $1.46 | $1.46 | 8,800 | — | — |
| 2025-06-09 | $1.48 | $1.48 | 22,500 | — | — |
| 2025-06-06 | $1.49 | $1.49 | 34,100 | — | — |
| 2025-06-05 | $1.46 | $1.46 | 28,700 | — | — |
| 2025-06-04 | $1.48 | $1.48 | 18,100 | — | — |
| 2025-06-03 | $1.49 | $1.49 | 26,400 | — | — |
| 2025-06-02 | $1.52 | $1.52 | 36,600 | — | — |
| 2025-05-30 | $1.52 | $1.52 | 27,400 | — | — |
| 2025-05-29 | $1.47 | $1.47 | 31,300 | — | — |
| 2025-05-28 | $1.54 | $1.54 | 34,400 | — | — |
| 2025-05-27 | $1.57 | $1.57 | 36,100 | — | — |
| 2025-05-23 | $1.54 | $1.54 | 41,000 | — | — |
| 2025-05-22 | $1.59 | $1.59 | 32,200 | — | — |
| 2025-05-21 | $1.60 | $1.60 | 15,300 | — | — |
| 2025-05-20 | $1.61 | $1.61 | 33,200 | — | — |
| 2025-05-19 | $1.58 | $1.58 | 26,200 | — | — |
| 2025-05-16 | $1.59 | $1.59 | 11,900 | — | — |
| 2025-05-15 | $1.57 | $1.57 | 35,100 | — | — |
| 2025-05-14 | $1.55 | $1.55 | 38,500 | — | — |
| 2025-05-13 | $1.55 | $1.55 | 49,000 | — | — |
| 2025-05-12 | $1.57 | $1.57 | 51,800 | — | — |
| 2025-05-09 | $1.59 | $1.59 | 104,100 | — | — |
| 2025-05-08 | $1.68 | $1.68 | 51,900 | — | — |
| 2025-05-07 | $1.59 | $1.59 | 137,300 | — | — |
| 2025-05-06 | $1.56 | $1.56 | 76,800 | — | — |
| 2025-05-05 | $1.75 | $1.75 | 81,500 | — | — |
| 2025-05-02 | $1.78 | $1.78 | 106,400 | — | — |
| 2025-05-01 | $1.75 | $1.75 | 122,000 | — | — |
| 2025-04-30 | $1.66 | $1.66 | 131,800 | — | — |
| 2025-04-29 | $1.76 | $1.76 | 382,500 | — | — |
| 2025-04-28 | $1.47 | $1.47 | 243,600 | — | — |
| 2025-04-25 | $1.29 | $1.29 | 44,100 | — | — |
| 2025-04-24 | $1.21 | $1.21 | 19,100 | — | — |
| 2025-04-23 | $1.15 | $1.15 | 13,100 | — | — |
| 2025-04-22 | $1.14 | $1.14 | 30,600 | — | — |
| 2025-04-21 | $1.10 | $1.10 | 5,600 | — | — |
| 2025-04-17 | $1.11 | $1.11 | 13,900 | — | — |
| 2025-04-16 | $1.15 | $1.15 | 16,400 | — | — |
| 2025-04-15 | $1.08 | $1.08 | 13,800 | — | — |
| 2025-04-14 | $1.15 | $1.15 | 49,500 | — | — |
| 2025-04-11 | $0.99 | $0.99 | 12,100 | — | — |
| 2025-04-10 | $0.99 | $0.99 | 9,500 | — | — |
| 2025-04-09 | $1.02 | $1.02 | 50,400 | — | — |
| 2025-04-08 | $0.98 | $0.98 | 14,000 | — | — |
| 2025-04-07 | $1.00 | $1.00 | 14,000 | — | — |
| 2025-04-04 | $1.03 | $1.03 | 51,600 | — | — |
| 2025-04-03 | $1.10 | $1.10 | 15,200 | — | — |
| 2025-04-02 | $1.13 | $1.13 | 9,600 | — | — |
| 2025-04-01 | $1.15 | $1.15 | 23,200 | — | — |
| 2025-03-31 | $1.11 | $1.11 | 19,500 | — | — |
| 2025-03-28 | $1.13 | $1.13 | 38,400 | — | — |
| 2025-03-27 | $1.17 | $1.17 | 21,800 | — | — |
| 2025-03-26 | $1.17 | $1.17 | 13,600 | — | — |
| 2025-03-25 | $1.19 | $1.19 | 24,900 | — | — |
| 2025-03-24 | $1.20 | $1.20 | 30,200 | — | — |
| 2025-03-21 | $1.15 | $1.15 | 47,500 | — | — |
| 2025-03-20 | $1.17 | $1.17 | 123,800 | — | — |
| 2025-03-19 | $0.92 | $0.92 | 9,200 | — | — |
| 2025-03-18 | $0.90 | $0.90 | 19,800 | — | — |
| 2025-03-17 | $0.92 | $0.92 | 7,900 | — | — |
| 2025-03-14 | $0.92 | $0.92 | 9,400 | — | — |
| 2025-03-13 | $0.92 | $0.92 | 8,700 | — | — |
| 2025-03-12 | $0.90 | $0.90 | 22,600 | — | — |
| 2025-03-11 | $0.92 | $0.92 | 45,600 | — | — |
| 2025-03-10 | $0.92 | $0.92 | 42,900 | — | — |
| 2025-03-07 | $0.98 | $0.98 | 20,600 | — | — |
| 2025-03-06 | $0.95 | $0.95 | 20,500 | — | — |
| 2025-03-05 | $0.98 | $0.98 | 16,700 | — | — |
| 2025-03-04 | $0.94 | $0.94 | 50,800 | — | — |
| 2025-03-03 | $0.98 | $0.98 | 32,400 | — | — |
| 2025-02-28 | $0.91 | $0.91 | 20,300 | — | — |
| 2025-02-27 | $0.93 | $0.93 | 16,000 | — | — |
| 2025-02-26 | $0.93 | $0.93 | 250,700 | — | — |
| 2025-02-25 | $1.00 | $1.00 | 41,300 | — | — |
| 2025-02-24 | $1.06 | $1.06 | 17,900 | — | — |
| 2025-02-21 | $1.02 | $1.02 | 30,500 | — | — |
| 2025-02-20 | $1.07 | $1.07 | 14,500 | — | — |
| 2025-02-19 | $1.05 | $1.05 | 35,000 | — | — |
| 2025-02-18 | $1.07 | $1.07 | 74,500 | — | — |
| 2025-02-14 | $1.17 | $1.17 | 48,400 | — | — |
| 2025-02-13 | $1.13 | $1.13 | 23,800 | — | — |
| 2025-02-12 | $1.09 | $1.09 | 58,400 | — | — |
| 2025-02-11 | $1.12 | $1.12 | 13,300 | — | — |
| 2025-02-10 | $1.11 | $1.11 | 34,500 | — | — |
| 2025-02-07 | $1.11 | $1.11 | 12,800 | — | — |
| 2025-02-06 | $1.11 | $1.11 | 78,100 | — | — |
| 2025-02-05 | $1.15 | $1.15 | 61,100 | — | — |
| 2025-02-04 | $1.14 | $1.14 | 8,800 | — | — |
| 2025-02-03 | $1.10 | $1.10 | 17,000 | — | — |
| 2025-01-31 | $1.12 | $1.12 | 69,300 | — | — |
| 2025-01-30 | $1.10 | $1.10 | 27,600 | — | — |
| 2025-01-29 | $1.16 | $1.16 | 57,700 | — | — |
| 2025-01-28 | $1.11 | $1.11 | 20,100 | — | — |
| 2025-01-27 | $1.14 | $1.14 | 12,300 | — | — |
| 2025-01-24 | $1.17 | $1.17 | 20,000 | — | — |
| 2025-01-23 | $1.11 | $1.11 | 17,800 | — | — |
| 2025-01-22 | $1.12 | $1.12 | 19,000 | — | — |
| 2025-01-21 | $1.10 | $1.10 | 185,000 | — | — |
| 2025-01-17 | $1.18 | $1.18 | 213,800 | — | — |
| 2025-01-16 | $0.98 | $0.98 | 7,900 | — | — |
| 2025-01-15 | $0.98 | $0.98 | 22,400 | — | — |
| 2025-01-14 | $1.01 | $1.01 | 28,800 | — | — |
| 2025-01-13 | $1.05 | $1.05 | 59,300 | — | — |
| 2025-01-10 | $1.05 | $1.05 | 55,400 | — | — |
| 2025-01-08 | $1.06 | $1.06 | 91,300 | — | — |
| 2025-01-07 | $1.08 | $1.08 | 98,300 | — | — |
| 2025-01-06 | $1.10 | $1.10 | 59,000 | — | — |
| 2025-01-03 | $1.03 | $1.03 | 62,600 | — | — |
| 2025-01-02 | $0.98 | $0.98 | 35,900 | — | — |