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
- 2019-01-15 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 | $0.95 | $0.95 | 316,600 | — | — |
| 2025-12-30 | $0.97 | $0.97 | 287,500 | — | — |
| 2025-12-29 | $0.96 | $0.96 | 403,200 | — | — |
| 2025-12-26 | $0.99 | $0.99 | 351,400 | — | — |
| 2025-12-24 | $1.01 | $1.01 | 162,400 | — | — |
| 2025-12-23 | $1.00 | $1.00 | 278,200 | — | — |
| 2025-12-22 | $1.01 | $1.01 | 342,500 | — | — |
| 2025-12-19 | $1.01 | $1.01 | 276,700 | — | — |
| 2025-12-18 | $1.01 | $1.01 | 296,000 | — | — |
| 2025-12-17 | $1.00 | $1.00 | 407,000 | — | — |
| 2025-12-16 | $1.04 | $1.04 | 188,200 | — | — |
| 2025-12-15 | $1.03 | $1.03 | 409,200 | — | — |
| 2025-12-12 | $1.08 | $1.08 | 352,100 | — | — |
| 2025-12-11 | $1.09 | $1.09 | 382,300 | — | — |
| 2025-12-10 | $1.08 | $1.08 | 953,900 | — | — |
| 2025-12-09 | $1.08 | $1.08 | 889,200 | — | — |
| 2025-12-08 | $1.00 | $1.00 | 565,600 | — | — |
| 2025-12-05 | $1.05 | $1.05 | 779,200 | — | — |
| 2025-12-04 | $0.96 | $0.96 | 446,100 | — | — |
| 2025-12-03 | $0.94 | $0.94 | 881,100 | — | — |
| 2025-12-02 | $0.93 | $0.93 | 1,245,700 | — | — |
| 2025-12-01 | $0.95 | $0.95 | 3,061,900 | — | — |
| 2025-11-28 | $1.05 | $1.05 | 494,800 | — | — |
| 2025-11-26 | $1.03 | $1.03 | 518,300 | — | — |
| 2025-11-25 | $1.03 | $1.03 | 277,900 | — | — |
| 2025-11-24 | $1.02 | $1.02 | 370,700 | — | — |
| 2025-11-21 | $0.97 | $0.97 | 274,000 | — | — |
| 2025-11-20 | $0.97 | $0.97 | 499,300 | — | — |
| 2025-11-19 | $1.00 | $1.00 | 466,000 | — | — |
| 2025-11-18 | $1.03 | $1.03 | 642,700 | — | — |
| 2025-11-17 | $0.98 | $0.98 | 580,900 | — | — |
| 2025-11-14 | $1.02 | $1.02 | 225,400 | — | — |
| 2025-11-13 | $1.02 | $1.02 | 442,400 | — | — |
| 2025-11-12 | $1.04 | $1.04 | 377,700 | — | — |
| 2025-11-11 | $1.04 | $1.04 | 479,100 | — | — |
| 2025-11-10 | $1.05 | $1.05 | 280,200 | — | — |
| 2025-11-07 | $1.02 | $1.02 | 434,700 | — | — |
| 2025-11-06 | $1.02 | $1.02 | 296,400 | — | — |
| 2025-11-05 | $1.09 | $1.09 | 338,800 | — | — |
| 2025-11-04 | $1.05 | $1.05 | 225,500 | — | — |
| 2025-11-03 | $1.10 | $1.10 | 452,000 | — | — |
| 2025-10-31 | $1.13 | $1.13 | 328,800 | — | — |
| 2025-10-30 | $1.10 | $1.10 | 368,000 | — | — |
| 2025-10-29 | $1.14 | $1.14 | 467,500 | — | — |
| 2025-10-28 | $1.17 | $1.17 | 508,800 | — | — |
| 2025-10-27 | $1.22 | $1.22 | 699,500 | — | — |
| 2025-10-24 | $1.19 | $1.19 | 403,200 | — | — |
| 2025-10-23 | $1.17 | $1.17 | 816,700 | — | — |
| 2025-10-22 | $1.19 | $1.19 | 1,843,100 | — | — |
| 2025-10-21 | $1.21 | $1.21 | 2,806,900 | — | — |
| 2025-10-20 | $1.05 | $1.05 | 1,390,600 | — | — |
| 2025-10-17 | $1.03 | $1.03 | 723,600 | — | — |
| 2025-10-16 | $1.04 | $1.04 | 414,000 | — | — |
| 2025-10-15 | $1.08 | $1.08 | 640,400 | — | — |
| 2025-10-14 | $1.04 | $1.04 | 689,200 | — | — |
| 2025-10-13 | $1.05 | $1.05 | 194,100 | — | — |
| 2025-10-10 | $1.04 | $1.04 | 603,100 | — | — |
| 2025-10-09 | $1.09 | $1.09 | 590,000 | — | — |
| 2025-10-08 | $1.08 | $1.08 | 485,300 | — | — |
| 2025-10-07 | $1.06 | $1.06 | 554,700 | — | — |
| 2025-10-06 | $1.08 | $1.08 | 752,400 | — | — |
| 2025-10-03 | $1.07 | $1.07 | 787,300 | — | — |
| 2025-10-02 | $1.05 | $1.05 | 1,008,400 | — | — |
| 2025-10-01 | $1.07 | $1.07 | 796,700 | — | — |
| 2025-09-30 | $1.07 | $1.07 | 982,000 | — | — |
| 2025-09-29 | $1.14 | $1.14 | 2,215,000 | — | — |
| 2025-09-26 | $1.08 | $1.08 | 631,300 | — | — |
| 2025-09-25 | $1.08 | $1.08 | 606,600 | — | — |
| 2025-09-24 | $1.09 | $1.09 | 568,900 | — | — |
| 2025-09-23 | $1.09 | $1.09 | 907,500 | — | — |
| 2025-09-22 | $1.12 | $1.12 | 568,700 | — | — |
| 2025-09-19 | $1.12 | $1.12 | 1,000,900 | — | — |
| 2025-09-18 | $1.11 | $1.11 | 639,800 | — | — |
| 2025-09-17 | $1.08 | $1.08 | 461,400 | — | — |
| 2025-09-16 | $1.08 | $1.08 | 239,900 | — | — |
| 2025-09-15 | $1.08 | $1.08 | 394,600 | — | — |
| 2025-09-12 | $1.07 | $1.07 | 768,200 | — | — |
| 2025-09-11 | $1.07 | $1.07 | 762,800 | — | — |
| 2025-09-10 | $1.09 | $1.09 | 1,144,000 | — | — |
| 2025-09-09 | $1.03 | $1.03 | 570,700 | — | — |
| 2025-09-08 | $1.05 | $1.05 | 339,500 | — | — |
| 2025-09-05 | $1.09 | $1.09 | 989,200 | — | — |
| 2025-09-04 | $1.11 | $1.11 | 762,600 | — | — |
| 2025-09-03 | $1.09 | $1.09 | 1,674,300 | — | — |
| 2025-09-02 | $1.10 | $1.10 | 714,100 | — | — |
| 2025-08-29 | $1.08 | $1.08 | 438,600 | — | — |
| 2025-08-28 | $1.09 | $1.09 | 945,400 | — | — |
| 2025-08-27 | $1.12 | $1.12 | 626,300 | — | — |
| 2025-08-26 | $1.15 | $1.15 | 343,000 | — | — |
| 2025-08-25 | $1.14 | $1.14 | 917,200 | — | — |
| 2025-08-22 | $1.17 | $1.17 | 1,355,100 | — | — |
| 2025-08-21 | $1.17 | $1.17 | 655,200 | — | — |
| 2025-08-20 | $1.16 | $1.16 | 406,200 | — | — |
| 2025-08-19 | $1.14 | $1.14 | 986,900 | — | — |
| 2025-08-18 | $1.22 | $1.22 | 2,370,200 | — | — |
| 2025-08-15 | $1.31 | $1.31 | 2,212,900 | — | — |
| 2025-08-14 | $1.34 | $1.34 | 3,592,000 | — | — |
| 2025-08-13 | $1.11 | $1.11 | 1,364,300 | — | — |
| 2025-08-12 | $1.13 | $1.13 | 991,200 | — | — |
| 2025-08-11 | $1.03 | $1.03 | 1,799,700 | — | — |
| 2025-08-08 | $0.99 | $0.99 | 1,652,700 | — | — |
| 2025-08-07 | $1.08 | $1.08 | 1,214,500 | — | — |
| 2025-08-06 | $1.07 | $1.07 | 4,365,300 | — | — |
| 2025-08-05 | $1.35 | $1.35 | 752,700 | — | — |
| 2025-08-04 | $1.28 | $1.28 | 898,200 | — | — |
| 2025-08-01 | $1.38 | $1.38 | 796,100 | — | — |
| 2025-07-31 | $1.49 | $1.49 | 597,600 | — | — |
| 2025-07-30 | $1.48 | $1.48 | 457,500 | — | — |
| 2025-07-29 | $1.46 | $1.46 | 582,400 | — | — |
| 2025-07-28 | $1.53 | $1.53 | 927,200 | — | — |
| 2025-07-25 | $1.44 | $1.44 | 171,900 | — | — |
| 2025-07-24 | $1.40 | $1.40 | 165,700 | — | — |
| 2025-07-23 | $1.44 | $1.44 | 364,300 | — | — |
| 2025-07-22 | $1.40 | $1.40 | 1,064,100 | — | — |
| 2025-07-21 | $1.22 | $1.22 | 318,100 | — | — |
| 2025-07-18 | $1.19 | $1.19 | 346,400 | — | — |
| 2025-07-17 | $1.19 | $1.19 | 759,800 | — | — |
| 2025-07-16 | $1.30 | $1.30 | 180,300 | — | — |
| 2025-07-15 | $1.29 | $1.29 | 159,300 | — | — |
| 2025-07-14 | $1.33 | $1.33 | 133,100 | — | — |
| 2025-07-11 | $1.29 | $1.29 | 260,900 | — | — |
| 2025-07-10 | $1.37 | $1.37 | 237,800 | — | — |
| 2025-07-09 | $1.39 | $1.39 | 168,600 | — | — |
| 2025-07-08 | $1.40 | $1.40 | 236,600 | — | — |
| 2025-07-07 | $1.45 | $1.45 | 222,700 | — | — |
| 2025-07-03 | $1.54 | $1.54 | 368,400 | — | — |
| 2025-07-02 | $1.39 | $1.39 | 203,800 | — | — |
| 2025-07-01 | $1.32 | $1.32 | 143,800 | — | — |
| 2025-06-30 | $1.36 | $1.36 | 210,000 | — | — |
| 2025-06-27 | $1.41 | $1.41 | 72,200 | — | — |
| 2025-06-26 | $1.47 | $1.47 | 142,800 | — | — |
| 2025-06-25 | $1.45 | $1.45 | 395,400 | — | — |
| 2025-06-24 | $1.34 | $1.34 | 126,900 | — | — |
| 2025-06-23 | $1.28 | $1.28 | 162,900 | — | — |
| 2025-06-20 | $1.24 | $1.24 | 291,800 | — | — |
| 2025-06-18 | $1.32 | $1.32 | 184,000 | — | — |
| 2025-06-17 | $1.37 | $1.37 | 194,600 | — | — |
| 2025-06-16 | $1.43 | $1.43 | 114,500 | — | — |
| 2025-06-13 | $1.46 | $1.46 | 177,000 | — | — |
| 2025-06-12 | $1.44 | $1.44 | 289,700 | — | — |
| 2025-06-11 | $1.40 | $1.40 | 171,900 | — | — |
| 2025-06-10 | $1.45 | $1.45 | 350,000 | — | — |
| 2025-06-09 | $1.44 | $1.44 | 169,900 | — | — |
| 2025-06-06 | $1.41 | $1.41 | 173,800 | — | — |
| 2025-06-05 | $1.38 | $1.38 | 500,300 | — | — |
| 2025-06-04 | $1.45 | $1.45 | 507,300 | — | — |
| 2025-06-03 | $1.31 | $1.31 | 292,900 | — | — |
| 2025-06-02 | $1.24 | $1.24 | 234,700 | — | — |
| 2025-05-30 | $1.25 | $1.25 | 116,000 | — | — |
| 2025-05-29 | $1.25 | $1.25 | 256,400 | — | — |
| 2025-05-28 | $1.28 | $1.28 | 446,200 | — | — |
| 2025-05-27 | $1.16 | $1.16 | 199,700 | — | — |
| 2025-05-23 | $1.10 | $1.10 | 212,500 | — | — |
| 2025-05-22 | $1.07 | $1.07 | 129,400 | — | — |
| 2025-05-21 | $1.06 | $1.06 | 149,200 | — | — |
| 2025-05-20 | $1.12 | $1.12 | 117,500 | — | — |
| 2025-05-19 | $1.12 | $1.12 | 81,700 | — | — |
| 2025-05-16 | $1.11 | $1.11 | 65,700 | — | — |
| 2025-05-15 | $1.14 | $1.14 | 103,900 | — | — |
| 2025-05-14 | $1.11 | $1.11 | 123,000 | — | — |
| 2025-05-13 | $1.15 | $1.15 | 125,900 | — | — |
| 2025-05-12 | $1.13 | $1.13 | 128,900 | — | — |
| 2025-05-09 | $1.15 | $1.15 | 85,200 | — | — |
| 2025-05-08 | $1.14 | $1.14 | 187,000 | — | — |
| 2025-05-07 | $1.08 | $1.08 | 67,100 | — | — |
| 2025-05-06 | $1.06 | $1.06 | 191,500 | — | — |
| 2025-05-05 | $1.15 | $1.15 | 188,300 | — | — |
| 2025-05-02 | $1.14 | $1.14 | 154,700 | — | — |
| 2025-05-01 | $1.12 | $1.12 | 132,400 | — | — |
| 2025-04-30 | $1.10 | $1.10 | 157,500 | — | — |
| 2025-04-29 | $1.15 | $1.15 | 305,100 | — | — |
| 2025-04-28 | $1.08 | $1.08 | 148,600 | — | — |
| 2025-04-25 | $1.08 | $1.08 | 81,000 | — | — |
| 2025-04-24 | $1.07 | $1.07 | 64,300 | — | — |
| 2025-04-23 | $1.08 | $1.08 | 159,700 | — | — |
| 2025-04-22 | $0.99 | $0.99 | 61,200 | — | — |
| 2025-04-21 | $0.97 | $0.97 | 313,700 | — | — |
| 2025-04-17 | $1.01 | $1.01 | 124,500 | — | — |
| 2025-04-16 | $1.01 | $1.01 | 193,900 | — | — |
| 2025-04-15 | $1.06 | $1.06 | 162,000 | — | — |
| 2025-04-14 | $1.03 | $1.03 | 193,000 | — | — |
| 2025-04-11 | $0.96 | $0.96 | 75,100 | — | — |
| 2025-04-10 | $0.90 | $0.90 | 157,400 | — | — |
| 2025-04-09 | $0.92 | $0.91 | 347,400 | — | — |
| 2025-04-08 | $0.82 | $0.82 | 149,300 | — | — |
| 2025-04-07 | $0.85 | $0.85 | 455,600 | — | — |
| 2025-04-04 | $0.81 | $0.81 | 228,100 | — | — |
| 2025-04-03 | $0.91 | $0.91 | 205,800 | — | — |
| 2025-04-02 | $0.92 | $0.92 | 92,400 | — | — |
| 2025-04-01 | $0.93 | $0.93 | 203,200 | — | — |
| 2025-03-31 | $0.97 | $0.97 | 140,600 | — | — |
| 2025-03-28 | $0.96 | $0.96 | 550,800 | — | — |
| 2025-03-27 | $0.99 | $0.99 | 147,000 | — | — |
| 2025-03-26 | $1.00 | $1.00 | 507,600 | — | — |
| 2025-03-25 | $1.06 | $1.06 | 226,900 | — | — |
| 2025-03-24 | $1.12 | $1.12 | 198,200 | — | — |
| 2025-03-21 | $1.12 | $1.12 | 72,800 | — | — |
| 2025-03-20 | $1.19 | $1.19 | 93,900 | — | — |
| 2025-03-19 | $1.18 | $1.18 | 204,700 | — | — |
| 2025-03-18 | $1.12 | $1.12 | 88,000 | — | — |
| 2025-03-17 | $1.17 | $1.17 | 200,800 | — | — |
| 2025-03-14 | $1.13 | $1.13 | 157,700 | — | — |
| 2025-03-13 | $1.15 | $1.15 | 291,500 | — | — |
| 2025-03-12 | $1.12 | $1.12 | 434,900 | — | — |
| 2025-03-11 | $1.06 | $1.06 | 564,200 | — | — |
| 2025-03-10 | $1.11 | $1.11 | 145,900 | — | — |
| 2025-03-07 | $1.17 | $1.16 | 172,100 | — | — |
| 2025-03-06 | $1.08 | $1.08 | 93,400 | — | — |
| 2025-03-05 | $1.15 | $1.15 | 280,700 | — | — |
| 2025-03-04 | $1.13 | $1.13 | 272,500 | — | — |
| 2025-03-03 | $1.09 | $1.09 | 162,900 | — | — |
| 2025-02-28 | $1.15 | $1.15 | 161,600 | — | — |
| 2025-02-27 | $1.18 | $1.18 | 208,500 | — | — |
| 2025-02-26 | $1.18 | $1.18 | 243,500 | — | — |
| 2025-02-25 | $1.11 | $1.11 | 346,500 | — | — |
| 2025-02-24 | $1.17 | $1.17 | 419,100 | — | — |
| 2025-02-21 | $1.20 | $1.20 | 217,100 | — | — |
| 2025-02-20 | $1.30 | $1.30 | 345,600 | — | — |
| 2025-02-19 | $1.22 | $1.22 | 456,600 | — | — |
| 2025-02-18 | $1.18 | $1.18 | 379,500 | — | — |
| 2025-02-14 | $1.22 | $1.22 | 293,600 | — | — |
| 2025-02-13 | $1.24 | $1.24 | 249,400 | — | — |
| 2025-02-12 | $1.30 | $1.30 | 221,800 | — | — |
| 2025-02-11 | $1.32 | $1.32 | 229,200 | — | — |
| 2025-02-10 | $1.37 | $1.37 | 202,900 | — | — |
| 2025-02-07 | $1.35 | $1.35 | 295,100 | — | — |
| 2025-02-06 | $1.45 | $1.45 | 200,100 | — | — |
| 2025-02-05 | $1.44 | $1.44 | 238,300 | — | — |
| 2025-02-04 | $1.40 | $1.40 | 151,000 | — | — |
| 2025-02-03 | $1.33 | $1.33 | 176,400 | — | — |
| 2025-01-31 | $1.41 | $1.41 | 300,900 | — | — |
| 2025-01-30 | $1.42 | $1.42 | 366,900 | — | — |
| 2025-01-29 | $1.31 | $1.31 | 124,200 | — | — |
| 2025-01-28 | $1.31 | $1.31 | 205,500 | — | — |
| 2025-01-27 | $1.29 | $1.29 | 364,700 | — | — |
| 2025-01-24 | $1.46 | $1.46 | 476,900 | — | — |
| 2025-01-23 | $1.36 | $1.36 | 151,700 | — | — |
| 2025-01-22 | $1.32 | $1.32 | 379,700 | — | — |
| 2025-01-21 | $1.23 | $1.23 | 253,300 | — | — |
| 2025-01-17 | $1.21 | $1.21 | 212,500 | — | — |
| 2025-01-16 | $1.21 | $1.21 | 352,100 | — | — |
| 2025-01-15 | $1.23 | $1.23 | 198,500 | — | — |
| 2025-01-14 | $1.25 | $1.25 | 264,000 | — | — |
| 2025-01-13 | $1.27 | $1.27 | 201,100 | — | — |
| 2025-01-10 | $1.28 | $1.28 | 272,000 | — | — |
| 2025-01-08 | $1.34 | $1.34 | 248,500 | — | — |
| 2025-01-07 | $1.37 | $1.37 | 133,900 | — | — |
| 2025-01-06 | $1.39 | $1.39 | 250,200 | — | — |
| 2025-01-03 | $1.44 | $1.44 | 204,700 | — | — |
| 2025-01-02 | $1.37 | $1.37 | 368,200 | — | — |