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
- 2007-09-06 to 2026-08-27
- 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 |
|---|---|---|---|
| 2025-12-31 | $1.40 | $1.40 | 3,200 |
| 2025-12-30 | $1.36 | $1.36 | 1,400 |
| 2025-12-29 | $1.30 | $1.30 | 3,100 |
| 2025-12-26 | $1.39 | $1.39 | 3,100 |
| 2025-12-24 | $1.30 | $1.30 | 0 |
| 2025-12-23 | $1.30 | $1.30 | 77,100 |
| 2025-12-22 | $1.46 | $1.46 | 67,500 |
| 2025-12-19 | $1.37 | $1.37 | 100 |
| 2025-12-18 | $1.35 | $1.35 | 800 |
| 2025-12-17 | $1.36 | $1.36 | 1,300 |
| 2025-12-16 | $1.35 | $1.35 | 2,400 |
| 2025-12-15 | $1.37 | $1.37 | 300 |
| 2025-12-12 | $1.39 | $1.39 | 12,500 |
| 2025-12-11 | $1.39 | $1.39 | 2,500 |
| 2025-12-10 | $1.43 | $1.43 | 200 |
| 2025-12-09 | $1.44 | $1.44 | 400 |
| 2025-12-08 | $1.44 | $1.44 | 200 |
| 2025-12-05 | $1.44 | $1.44 | 100 |
| 2025-12-04 | $1.39 | $1.39 | 1,800 |
| 2025-12-03 | $1.40 | $1.40 | 19,900 |
| 2025-12-02 | $1.45 | $1.45 | 8,400 |
| 2025-12-01 | $1.43 | $1.43 | 500 |
| 2025-11-28 | $1.42 | $1.42 | 900 |
| 2025-11-26 | $1.45 | $1.45 | 100 |
| 2025-11-25 | $1.41 | $1.41 | 200 |
| 2025-11-24 | $1.43 | $1.43 | 0 |
| 2025-11-21 | $1.43 | $1.43 | 300 |
| 2025-11-20 | $1.43 | $1.43 | 3,900 |
| 2025-11-19 | $1.44 | $1.44 | 11,500 |
| 2025-11-18 | $1.40 | $1.40 | 100 |
| 2025-11-17 | $1.43 | $1.43 | 0 |
| 2025-11-14 | $1.43 | $1.43 | 400 |
| 2025-11-13 | $1.45 | $1.45 | 11,700 |
| 2025-11-12 | $1.48 | $1.48 | 100 |
| 2025-11-11 | $1.49 | $1.49 | 700 |
| 2025-11-10 | $1.41 | $1.41 | 1,600 |
| 2025-11-07 | $1.40 | $1.40 | 8,800 |
| 2025-11-06 | $1.21 | $1.21 | 5,400 |
| 2025-11-05 | $1.15 | $1.15 | 30,600 |
| 2025-11-04 | $1.18 | $1.18 | 2,300 |
| 2025-11-03 | $1.11 | $1.11 | 5,100 |
| 2025-10-31 | $1.20 | $1.20 | 10,400 |
| 2025-10-30 | $1.30 | $1.30 | 200 |
| 2025-10-29 | $1.34 | $1.34 | 0 |
| 2025-10-28 | $1.34 | $1.34 | 11,800 |
| 2025-10-27 | $1.36 | $1.36 | 13,700 |
| 2025-10-24 | $1.33 | $1.33 | 100 |
| 2025-10-23 | $1.19 | $1.19 | 63,800 |
| 2025-10-22 | $1.12 | $1.12 | 24,000 |
| 2025-10-21 | $1.28 | $1.28 | 8,400 |
| 2025-10-20 | $1.35 | $1.35 | 1,200 |
| 2025-10-17 | $1.27 | $1.27 | 26,900 |
| 2025-10-16 | $1.40 | $1.40 | 2,500 |
| 2025-10-15 | $1.26 | $1.26 | 17,800 |
| 2025-10-14 | $1.43 | $1.43 | 14,600 |
| 2025-10-13 | $1.50 | $1.50 | 17,500 |
| 2025-10-10 | $1.46 | $1.46 | 3,300 |
| 2025-10-09 | $1.40 | $1.40 | 9,600 |
| 2025-10-08 | $1.40 | $1.40 | 21,800 |
| 2025-10-07 | $1.43 | $1.43 | 18,900 |
| 2025-10-06 | $1.35 | $1.35 | 34,800 |
| 2025-10-03 | $1.34 | $1.34 | 0 |
| 2025-10-02 | $1.34 | $1.34 | 12,800 |
| 2025-10-01 | $1.31 | $1.31 | 15,900 |
| 2025-09-30 | $1.25 | $1.25 | 10,000 |
| 2025-09-29 | $1.25 | $1.25 | 31,500 |
| 2025-09-26 | $1.20 | $1.20 | 2,600 |
| 2025-09-25 | $1.23 | $1.23 | 0 |
| 2025-09-24 | $1.23 | $1.23 | 500 |
| 2025-09-23 | $1.22 | $1.22 | 3,400 |
| 2025-09-22 | $1.15 | $1.15 | 12,300 |
| 2025-09-19 | $1.23 | $1.23 | 14,200 |
| 2025-09-18 | $1.15 | $1.15 | 8,300 |
| 2025-09-17 | $1.15 | $1.15 | 18,800 |
| 2025-09-16 | $1.21 | $1.21 | 0 |
| 2025-09-15 | $1.21 | $1.21 | 0 |
| 2025-09-12 | $1.21 | $1.21 | 300 |
| 2025-09-11 | $1.20 | $1.20 | 600 |
| 2025-09-10 | $1.20 | $1.20 | 200 |
| 2025-09-09 | $1.15 | $1.15 | 900 |
| 2025-09-08 | $1.23 | $1.23 | 2,500 |
| 2025-09-05 | $1.25 | $1.25 | 4,000 |
| 2025-09-04 | $1.25 | $1.25 | 0 |
| 2025-09-03 | $1.25 | $1.25 | 16,000 |
| 2025-09-02 | $1.24 | $1.24 | 2,900 |
| 2025-08-29 | $1.18 | $1.18 | 4,300 |
| 2025-08-28 | $1.15 | $1.15 | 0 |
| 2025-08-27 | $1.15 | $1.15 | 0 |
| 2025-08-26 | $1.15 | $1.15 | 7,000 |
| 2025-08-25 | $1.06 | $1.06 | 0 |
| 2025-08-22 | $1.06 | $1.06 | 7,500 |
| 2025-08-21 | $1.20 | $1.20 | 0 |
| 2025-08-20 | $1.20 | $1.20 | 1,000 |
| 2025-08-19 | $1.18 | $1.18 | 8,800 |
| 2025-08-18 | $1.20 | $1.20 | 0 |
| 2025-08-15 | $1.20 | $1.20 | 1,500 |
| 2025-08-14 | $1.20 | $1.20 | 300 |
| 2025-08-13 | $1.20 | $1.20 | 500 |
| 2025-08-12 | $1.20 | $1.20 | 1,000 |
| 2025-08-11 | $1.28 | $1.28 | 0 |
| 2025-08-08 | $1.28 | $1.28 | 100 |
| 2025-08-07 | $1.14 | $1.14 | 0 |
| 2025-08-06 | $1.14 | $1.14 | 2,000 |
| 2025-08-05 | $1.27 | $1.27 | 3,000 |
| 2025-08-04 | $1.28 | $1.28 | 2,000 |
| 2025-08-01 | $1.29 | $1.29 | 200 |
| 2025-07-31 | $1.40 | $1.40 | 0 |
| 2025-07-30 | $1.40 | $1.40 | 0 |
| 2025-07-29 | $1.40 | $1.40 | 300 |
| 2025-07-28 | $1.33 | $1.33 | 4,000 |
| 2025-07-25 | $1.35 | $1.35 | 200 |
| 2025-07-24 | $1.59 | $1.59 | 100 |
| 2025-07-23 | $1.59 | $1.59 | 0 |
| 2025-07-22 | $1.59 | $1.59 | 400 |
| 2025-07-21 | $1.66 | $1.66 | 1,200 |
| 2025-07-18 | $1.90 | $1.90 | 2,800 |
| 2025-07-17 | $1.49 | $1.49 | 400 |
| 2025-07-16 | $1.47 | $1.47 | 12,800 |
| 2025-07-15 | $1.75 | $1.75 | 0 |
| 2025-07-14 | $1.75 | $1.75 | 800 |
| 2025-07-11 | $1.61 | $1.61 | 6,700 |
| 2025-07-10 | $1.59 | $1.59 | 400 |
| 2025-07-09 | $1.34 | $1.34 | 1,200 |
| 2025-07-08 | $1.29 | $1.29 | 16,400 |
| 2025-07-07 | $1.30 | $1.30 | 10,300 |
| 2025-07-03 | $1.34 | $1.34 | 400 |
| 2025-07-02 | $1.30 | $1.30 | 500 |
| 2025-07-01 | $1.17 | $1.17 | 33,200 |
| 2025-06-30 | $1.30 | $1.30 | 15,600 |
| 2025-06-27 | $1.20 | $1.20 | 15,100 |
| 2025-06-26 | $1.12 | $1.12 | 10,900 |
| 2025-06-25 | $1.15 | $1.15 | 1,800 |
| 2025-06-24 | $1.35 | $1.35 | 300 |
| 2025-06-23 | $1.33 | $1.33 | 100 |
| 2025-06-20 | $1.19 | $1.19 | 0 |
| 2025-06-18 | $1.19 | $1.19 | 18,600 |
| 2025-06-17 | $1.35 | $1.35 | 100 |
| 2025-06-16 | $1.35 | $1.35 | 0 |
| 2025-06-13 | $1.35 | $1.35 | 4,000 |
| 2025-06-12 | $1.35 | $1.35 | 9,000 |
| 2025-06-11 | $1.33 | $1.33 | 100 |
| 2025-06-10 | $1.34 | $1.34 | 0 |
| 2025-06-09 | $1.34 | $1.34 | 200 |
| 2025-06-06 | $1.34 | $1.34 | 100 |
| 2025-06-05 | $1.31 | $1.31 | 200 |
| 2025-06-04 | $1.29 | $1.29 | 200 |
| 2025-06-03 | $1.15 | $1.15 | 1,400 |
| 2025-06-02 | $1.35 | $1.35 | 5,600 |
| 2025-05-30 | $1.32 | $1.32 | 200 |
| 2025-05-29 | $1.57 | $1.57 | 100 |
| 2025-05-28 | $1.20 | $1.20 | 10,900 |
| 2025-05-27 | $1.25 | $1.25 | 9,200 |
| 2025-05-23 | $1.49 | $1.49 | 200 |
| 2025-05-22 | $1.34 | $1.34 | 200 |
| 2025-05-21 | $1.38 | $1.38 | 3,100 |
| 2025-05-20 | $1.38 | $1.38 | 3,500 |
| 2025-05-19 | $1.20 | $1.20 | 700 |
| 2025-05-16 | $1.04 | $1.04 | 0 |
| 2025-05-15 | $1.04 | $1.04 | 0 |
| 2025-05-14 | $1.04 | $1.04 | 200 |
| 2025-05-13 | $1.08 | $1.08 | 0 |
| 2025-05-12 | $1.08 | $1.08 | 0 |
| 2025-05-09 | $1.08 | $1.08 | 900 |
| 2025-05-08 | $1.09 | $1.09 | 1,100 |
| 2025-05-07 | $1.08 | $1.08 | 2,800 |
| 2025-05-06 | $0.99 | $0.99 | 7,200 |
| 2025-05-05 | $0.95 | $0.95 | 0 |
| 2025-05-02 | $0.95 | $0.95 | 0 |
| 2025-05-01 | $0.95 | $0.95 | 0 |
| 2025-04-30 | $0.95 | $0.95 | 7,500 |
| 2025-04-29 | $1.00 | $1.00 | 7,000 |
| 2025-04-28 | $1.17 | $1.17 | 0 |
| 2025-04-25 | $1.17 | $1.17 | 0 |
| 2025-04-24 | $1.17 | $1.17 | 0 |
| 2025-04-23 | $1.17 | $1.17 | 100 |
| 2025-04-22 | $1.02 | $1.02 | 1,100 |
| 2025-04-21 | $0.98 | $0.98 | 4,400 |
| 2025-04-17 | $0.98 | $0.98 | 6,200 |
| 2025-04-16 | $1.00 | $1.00 | 18,400 |
| 2025-04-15 | $0.95 | $0.95 | 29,800 |
| 2025-04-14 | $1.04 | $1.04 | 10,300 |
| 2025-04-11 | $0.90 | $0.90 | 2,400 |
| 2025-04-10 | $0.92 | $0.92 | 700 |
| 2025-04-09 | $0.92 | $0.92 | 51,500 |
| 2025-04-08 | $0.92 | $0.92 | 0 |
| 2025-04-07 | $0.92 | $0.92 | 0 |
| 2025-04-04 | $0.92 | $0.92 | 0 |
| 2025-04-03 | $0.92 | $0.92 | 400 |
| 2025-04-02 | $0.91 | $0.91 | 7,800 |
| 2025-04-01 | $0.92 | $0.92 | 6,000 |
| 2025-03-31 | $0.92 | $0.92 | 12,100 |
| 2025-03-28 | $0.91 | $0.91 | 12,700 |
| 2025-03-27 | $0.92 | $0.92 | 0 |
| 2025-03-26 | $0.92 | $0.92 | 14,800 |
| 2025-03-25 | $0.92 | $0.92 | 1,600 |
| 2025-03-24 | $0.90 | $0.90 | 500 |
| 2025-03-21 | $0.92 | $0.92 | 100 |
| 2025-03-20 | $0.90 | $0.90 | 0 |
| 2025-03-19 | $0.90 | $0.90 | 500 |
| 2025-03-18 | $0.91 | $0.91 | 100 |
| 2025-03-17 | $0.89 | $0.89 | 2,000 |
| 2025-03-14 | $0.88 | $0.88 | 4,500 |
| 2025-03-13 | $1.00 | $1.00 | 0 |
| 2025-03-12 | $1.00 | $1.00 | 200 |
| 2025-03-11 | $0.77 | $0.77 | 2,300 |
| 2025-03-10 | $0.98 | $0.98 | 0 |
| 2025-03-07 | $0.98 | $0.98 | 2,300 |
| 2025-03-06 | $0.92 | $0.92 | 7,500 |
| 2025-03-05 | $1.00 | $1.00 | 5,000 |
| 2025-03-04 | $1.00 | $1.00 | 2,200 |
| 2025-03-03 | $0.98 | $0.98 | 4,700 |
| 2025-02-28 | $1.05 | $1.05 | 5,200 |
| 2025-02-27 | $1.13 | $1.13 | 1,900 |
| 2025-02-26 | $1.08 | $1.08 | 0 |
| 2025-02-25 | $1.08 | $1.08 | 900 |
| 2025-02-24 | $1.08 | $1.08 | 0 |
| 2025-02-21 | $1.08 | $1.08 | 100 |
| 2025-02-20 | $1.08 | $1.08 | 0 |
| 2025-02-19 | $1.08 | $1.08 | 1,100 |
| 2025-02-18 | $1.09 | $1.09 | 600 |
| 2025-02-14 | $1.13 | $1.13 | 0 |
| 2025-02-13 | $1.13 | $1.13 | 0 |
| 2025-02-12 | $1.13 | $1.13 | 300 |
| 2025-02-11 | $1.06 | $1.06 | 1,100 |
| 2025-02-10 | $1.12 | $1.12 | 700 |
| 2025-02-07 | $1.15 | $1.15 | 4,300 |
| 2025-02-06 | $1.05 | $1.05 | 1,500 |
| 2025-02-05 | $1.00 | $1.00 | 600 |
| 2025-02-04 | $1.04 | $1.04 | 0 |
| 2025-02-03 | $1.04 | $1.04 | 1,000 |
| 2025-01-31 | $1.08 | $1.08 | 100 |
| 2025-01-30 | $1.10 | $1.10 | 2,700 |
| 2025-01-29 | $1.18 | $1.18 | 2,600 |
| 2025-01-28 | $1.05 | $1.05 | 0 |
| 2025-01-27 | $1.05 | $1.05 | 2,600 |
| 2025-01-24 | $1.09 | $1.09 | 0 |
| 2025-01-23 | $1.09 | $1.09 | 3,600 |
| 2025-01-22 | $1.15 | $1.15 | 0 |
| 2025-01-21 | $1.15 | $1.15 | 0 |
| 2025-01-17 | $1.15 | $1.15 | 100 |
| 2025-01-16 | $1.19 | $1.19 | 0 |
| 2025-01-15 | $1.19 | $1.19 | 0 |
| 2025-01-14 | $1.19 | $1.19 | 700 |
| 2025-01-13 | $1.00 | $1.00 | 3,100 |
| 2025-01-10 | $1.00 | $1.00 | 5,000 |
| 2025-01-08 | $0.94 | $0.94 | 100 |
| 2025-01-07 | $1.03 | $1.03 | 0 |
| 2025-01-06 | $1.03 | $1.03 | 1,100 |
| 2025-01-03 | $0.85 | $0.85 | 2,100 |
| 2025-01-02 | $1.00 | $1.00 | 0 |