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
- 2013-10-01 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 | $0.98 | $0.98 | 810,700 | — | — |
| 2025-12-30 | $0.98 | $0.98 | 1,234,000 | — | — |
| 2025-12-29 | $1.00 | $1.00 | 1,082,500 | — | — |
| 2025-12-26 | $1.00 | $1.00 | 991,800 | — | — |
| 2025-12-24 | $1.01 | $1.01 | 791,600 | — | — |
| 2025-12-23 | $0.98 | $0.98 | 3,583,500 | — | — |
| 2025-12-22 | $1.05 | $1.05 | 1,214,400 | — | — |
| 2025-12-19 | $1.05 | $1.05 | 2,831,400 | — | — |
| 2025-12-18 | $1.05 | $1.05 | 1,566,800 | — | — |
| 2025-12-17 | $1.05 | $1.05 | 1,513,900 | — | — |
| 2025-12-16 | $1.09 | $1.09 | 1,623,000 | — | — |
| 2025-12-15 | $1.12 | $1.12 | 1,088,400 | — | — |
| 2025-12-12 | $1.15 | $1.15 | 1,407,700 | — | — |
| 2025-12-11 | $1.11 | $1.11 | 1,012,200 | — | — |
| 2025-12-10 | $1.09 | $1.09 | 1,437,900 | — | — |
| 2025-12-09 | $1.05 | $1.05 | 925,400 | — | — |
| 2025-12-08 | $1.07 | $1.07 | 1,233,000 | — | — |
| 2025-12-05 | $1.08 | $1.08 | 739,800 | — | — |
| 2025-12-04 | $1.10 | $1.10 | 1,414,100 | — | — |
| 2025-12-03 | $1.08 | $1.08 | 1,109,500 | — | — |
| 2025-12-02 | $1.01 | $1.01 | 917,100 | — | — |
| 2025-12-01 | $1.03 | $1.03 | 1,411,600 | — | — |
| 2025-11-28 | $1.14 | $1.14 | 772,500 | — | — |
| 2025-11-26 | $1.10 | $1.10 | 754,800 | — | — |
| 2025-11-25 | $1.06 | $1.06 | 939,200 | — | — |
| 2025-11-24 | $1.08 | $1.08 | 915,800 | — | — |
| 2025-11-21 | $1.03 | $1.03 | 1,071,100 | — | — |
| 2025-11-20 | $1.00 | $1.00 | 1,206,700 | — | — |
| 2025-11-19 | $1.05 | $1.05 | 1,538,500 | — | — |
| 2025-11-18 | $1.02 | $1.02 | 980,800 | — | — |
| 2025-11-17 | $0.97 | $0.97 | 1,758,200 | — | — |
| 2025-11-14 | $0.96 | $0.96 | 2,845,200 | — | — |
| 2025-11-13 | $0.99 | $0.99 | 2,261,100 | — | — |
| 2025-11-12 | $1.04 | $1.04 | 2,016,400 | — | — |
| 2025-11-11 | $1.12 | $1.12 | 790,100 | — | — |
| 2025-11-10 | $1.09 | $1.09 | 1,056,900 | — | — |
| 2025-11-07 | $1.07 | $1.07 | 1,689,800 | — | — |
| 2025-11-06 | $1.04 | $1.04 | 2,586,700 | — | — |
| 2025-11-05 | $1.09 | $1.09 | 3,035,100 | — | — |
| 2025-11-04 | $1.19 | $1.19 | 1,983,900 | — | — |
| 2025-11-03 | $1.26 | $1.26 | 1,921,000 | — | — |
| 2025-10-31 | $1.35 | $1.35 | 1,548,500 | — | — |
| 2025-10-30 | $1.29 | $1.29 | 801,500 | — | — |
| 2025-10-29 | $1.34 | $1.34 | 2,222,300 | — | — |
| 2025-10-28 | $1.49 | $1.49 | 1,604,500 | — | — |
| 2025-10-27 | $1.55 | $1.55 | 8,620,200 | — | — |
| 2025-10-24 | $1.65 | $1.65 | 3,711,100 | — | — |
| 2025-10-23 | $1.52 | $1.52 | 1,088,500 | — | — |
| 2025-10-22 | $1.49 | $1.49 | 1,442,300 | — | — |
| 2025-10-21 | $1.53 | $1.53 | 1,096,300 | — | — |
| 2025-10-20 | $1.54 | $1.54 | 1,065,300 | — | — |
| 2025-10-17 | $1.47 | $1.47 | 1,504,900 | — | — |
| 2025-10-16 | $1.54 | $1.54 | 1,916,600 | — | — |
| 2025-10-15 | $1.53 | $1.53 | 1,824,200 | — | — |
| 2025-10-14 | $1.50 | $1.50 | 2,622,600 | — | — |
| 2025-10-13 | $1.39 | $1.39 | 2,337,000 | — | — |
| 2025-10-10 | $1.64 | $1.64 | 4,325,900 | — | — |
| 2025-10-09 | $1.61 | $1.61 | 6,095,600 | — | — |
| 2025-10-08 | $1.51 | $1.51 | 2,595,600 | — | — |
| 2025-10-07 | $1.39 | $1.39 | 2,593,700 | — | — |
| 2025-10-06 | $1.41 | $1.41 | 6,315,000 | — | — |
| 2025-10-03 | $1.21 | $1.21 | 5,499,900 | — | — |
| 2025-10-02 | $1.21 | $1.21 | 2,168,800 | — | — |
| 2025-10-01 | $1.25 | $1.25 | 4,032,600 | — | — |
| 2025-09-30 | $1.26 | $1.26 | 8,482,700 | — | — |
| 2025-09-29 | $1.00 | $1.00 | 3,058,900 | — | — |
| 2025-09-26 | $1.00 | $1.00 | 1,310,700 | — | — |
| 2025-09-25 | $0.97 | $0.97 | 1,293,400 | — | — |
| 2025-09-24 | $1.01 | $1.01 | 1,665,600 | — | — |
| 2025-09-23 | $0.97 | $0.97 | 1,272,200 | — | — |
| 2025-09-22 | $1.01 | $1.01 | 1,445,900 | — | — |
| 2025-09-19 | $0.96 | $0.96 | 1,930,200 | — | — |
| 2025-09-18 | $1.00 | $1.00 | 1,338,000 | — | — |
| 2025-09-17 | $0.95 | $0.95 | 1,325,200 | — | — |
| 2025-09-16 | $0.95 | $0.95 | 841,700 | — | — |
| 2025-09-15 | $0.96 | $0.96 | 1,087,000 | — | — |
| 2025-09-12 | $0.96 | $0.96 | 1,440,500 | — | — |
| 2025-09-11 | $1.02 | $1.02 | 1,711,100 | — | — |
| 2025-09-10 | $1.00 | $1.00 | 1,746,300 | — | — |
| 2025-09-09 | $0.98 | $0.98 | 1,309,000 | — | — |
| 2025-09-08 | $0.97 | $0.97 | 1,198,500 | — | — |
| 2025-09-05 | $1.01 | $1.01 | 1,664,700 | — | — |
| 2025-09-04 | $0.97 | $0.97 | 1,757,300 | — | — |
| 2025-09-03 | $1.00 | $1.00 | 1,339,900 | — | — |
| 2025-09-02 | $1.03 | $1.03 | 1,115,200 | — | — |
| 2025-08-29 | $1.04 | $1.04 | 893,400 | — | — |
| 2025-08-28 | $1.08 | $1.08 | 764,500 | — | — |
| 2025-08-27 | $1.12 | $1.12 | 1,014,700 | — | — |
| 2025-08-26 | $1.11 | $1.11 | 1,035,600 | — | — |
| 2025-08-25 | $1.09 | $1.09 | 2,410,800 | — | — |
| 2025-08-22 | $1.15 | $1.15 | 1,841,800 | — | — |
| 2025-08-21 | $1.11 | $1.11 | 1,002,900 | — | — |
| 2025-08-20 | $1.13 | $1.13 | 914,700 | — | — |
| 2025-08-19 | $1.14 | $1.14 | 2,112,400 | — | — |
| 2025-08-18 | $1.20 | $1.20 | 1,551,600 | — | — |
| 2025-08-15 | $1.09 | $1.09 | 1,679,800 | — | — |
| 2025-08-14 | $1.07 | $1.07 | 1,687,700 | — | — |
| 2025-08-13 | $1.13 | $1.13 | 5,383,100 | — | — |
| 2025-08-12 | $0.94 | $0.94 | 963,600 | — | — |
| 2025-08-11 | $0.94 | $0.94 | 782,500 | — | — |
| 2025-08-08 | $0.92 | $0.92 | 1,405,300 | — | — |
| 2025-08-07 | $0.98 | $0.98 | 1,444,100 | — | — |
| 2025-08-06 | $1.04 | $1.04 | 869,500 | — | — |
| 2025-08-05 | $1.08 | $1.08 | 1,074,200 | — | — |
| 2025-08-04 | $1.06 | $1.06 | 913,000 | — | — |
| 2025-08-01 | $1.07 | $1.07 | 767,000 | — | — |
| 2025-07-31 | $1.10 | $1.10 | 978,800 | — | — |
| 2025-07-30 | $1.14 | $1.14 | 1,280,000 | — | — |
| 2025-07-29 | $1.17 | $1.17 | 1,682,900 | — | — |
| 2025-07-28 | $1.30 | $1.30 | 2,037,500 | — | — |
| 2025-07-25 | $1.24 | $1.24 | 981,700 | — | — |
| 2025-07-24 | $1.25 | $1.25 | 1,821,900 | — | — |
| 2025-07-23 | $1.28 | $1.28 | 2,120,000 | — | — |
| 2025-07-22 | $1.24 | $1.24 | 3,086,300 | — | — |
| 2025-07-21 | $1.15 | $1.15 | 839,700 | — | — |
| 2025-07-18 | $1.13 | $1.13 | 976,900 | — | — |
| 2025-07-17 | $1.15 | $1.15 | 1,039,500 | — | — |
| 2025-07-16 | $1.13 | $1.13 | 974,200 | — | — |
| 2025-07-15 | $1.13 | $1.13 | 946,400 | — | — |
| 2025-07-14 | $1.14 | $1.14 | 1,225,600 | — | — |
| 2025-07-11 | $1.15 | $1.15 | 1,039,900 | — | — |
| 2025-07-10 | $1.16 | $1.16 | 1,479,000 | — | — |
| 2025-07-09 | $1.15 | $1.15 | 1,742,400 | — | — |
| 2025-07-08 | $1.09 | $1.09 | 756,000 | — | — |
| 2025-07-07 | $1.06 | $1.06 | 1,299,600 | — | — |
| 2025-07-03 | $1.12 | $1.12 | 1,213,800 | — | — |
| 2025-07-02 | $1.12 | $1.12 | 2,663,500 | — | — |
| 2025-07-01 | $1.14 | $1.14 | 1,509,900 | — | — |
| 2025-06-30 | $1.12 | $1.12 | 1,978,100 | — | — |
| 2025-06-27 | $1.04 | $1.04 | 3,748,200 | — | — |
| 2025-06-26 | $1.10 | $1.10 | 1,984,700 | — | — |
| 2025-06-25 | $1.16 | $1.16 | 848,500 | — | — |
| 2025-06-24 | $1.17 | $1.17 | 1,327,800 | — | — |
| 2025-06-23 | $1.14 | $1.14 | 1,277,700 | — | — |
| 2025-06-20 | $1.19 | $1.19 | 1,996,300 | — | — |
| 2025-06-18 | $1.21 | $1.21 | 1,856,000 | — | — |
| 2025-06-17 | $1.20 | $1.20 | 1,519,100 | — | — |
| 2025-06-16 | $1.24 | $1.24 | 1,495,200 | — | — |
| 2025-06-13 | $1.27 | $1.27 | 2,429,100 | — | — |
| 2025-06-12 | $1.40 | $1.40 | 2,173,400 | — | — |
| 2025-06-11 | $1.55 | $1.55 | 4,035,000 | — | — |
| 2025-06-10 | $1.67 | $1.67 | 4,935,500 | — | — |
| 2025-06-09 | $1.52 | $1.52 | 1,422,100 | — | — |
| 2025-06-06 | $1.60 | $1.60 | 4,680,700 | — | — |
| 2025-06-05 | $1.34 | $1.34 | 799,800 | — | — |
| 2025-06-04 | $1.42 | $1.42 | 1,898,100 | — | — |
| 2025-06-03 | $1.36 | $1.36 | 1,834,200 | — | — |
| 2025-06-02 | $1.30 | $1.30 | 1,774,400 | — | — |
| 2025-05-30 | $1.21 | $1.21 | 1,333,000 | — | — |
| 2025-05-29 | $1.32 | $1.32 | 1,423,200 | — | — |
| 2025-05-28 | $1.27 | $1.27 | 1,747,900 | — | — |
| 2025-05-27 | $1.22 | $1.22 | 1,403,800 | — | — |
| 2025-05-23 | $1.16 | $1.16 | 788,600 | — | — |
| 2025-05-22 | $1.20 | $1.20 | 964,300 | — | — |
| 2025-05-21 | $1.17 | $1.17 | 1,548,700 | — | — |
| 2025-05-20 | $1.25 | $1.25 | 1,396,300 | — | — |
| 2025-05-19 | $1.22 | $1.22 | 3,201,500 | — | — |
| 2025-05-16 | $1.07 | $1.07 | 2,096,600 | — | — |
| 2025-05-15 | $1.01 | $1.01 | 954,800 | — | — |
| 2025-05-14 | $0.96 | $0.96 | 2,283,200 | — | — |
| 2025-05-13 | $1.00 | $1.00 | 2,227,400 | — | — |
| 2025-05-12 | $1.07 | $1.07 | 2,045,500 | — | — |
| 2025-05-09 | $1.04 | $1.04 | 1,779,500 | — | — |
| 2025-05-08 | $1.03 | $1.03 | 2,138,400 | — | — |
| 2025-05-07 | $1.00 | $1.00 | 1,443,200 | — | — |
| 2025-05-06 | $0.96 | $0.96 | 3,975,700 | — | — |
| 2025-05-05 | $1.17 | $1.17 | 1,630,100 | — | — |
| 2025-05-02 | $1.31 | $1.31 | 1,369,300 | — | — |
| 2025-05-01 | $1.24 | $1.24 | 1,077,500 | — | — |
| 2025-04-30 | $1.28 | $1.28 | 2,091,500 | — | — |
| 2025-04-29 | $1.17 | $1.17 | 1,373,000 | — | — |
| 2025-04-28 | $1.25 | $1.25 | 1,141,600 | — | — |
| 2025-04-25 | $1.28 | $1.28 | 1,237,600 | — | — |
| 2025-04-24 | $1.35 | $1.35 | 1,551,700 | — | — |
| 2025-04-23 | $1.33 | $1.33 | 2,160,100 | — | — |
| 2025-04-22 | $1.37 | $1.37 | 3,666,300 | — | — |
| 2025-04-21 | $1.25 | $1.25 | 5,758,800 | — | — |
| 2025-04-17 | $1.11 | $1.11 | 1,687,700 | — | — |
| 2025-04-16 | $1.05 | $1.05 | 1,659,900 | — | — |
| 2025-04-15 | $1.12 | $1.12 | 1,896,400 | — | — |
| 2025-04-14 | $0.92 | $0.92 | 4,179,400 | — | — |
| 2025-04-11 | $1.06 | $1.06 | 1,452,200 | — | — |
| 2025-04-10 | $0.94 | $0.94 | 998,300 | — | — |
| 2025-04-09 | $0.92 | $0.92 | 1,994,100 | — | — |
| 2025-04-08 | $0.91 | $0.91 | 2,365,300 | — | — |
| 2025-04-07 | $0.91 | $0.91 | 4,559,200 | — | — |
| 2025-04-04 | $0.75 | $0.75 | 3,608,300 | — | — |
| 2025-04-03 | $0.68 | $0.68 | 2,424,000 | — | — |
| 2025-04-02 | $0.77 | $0.77 | 3,587,000 | — | — |
| 2025-04-01 | $0.76 | $0.76 | 2,590,400 | — | — |
| 2025-03-31 | $0.79 | $0.79 | 1,955,100 | — | — |
| 2025-03-28 | $0.85 | $0.85 | 893,100 | — | — |
| 2025-03-27 | $0.88 | $0.88 | 972,800 | — | — |
| 2025-03-26 | $0.85 | $0.85 | 1,519,100 | — | — |
| 2025-03-25 | $0.90 | $0.90 | 1,698,300 | — | — |
| 2025-03-24 | $0.94 | $0.94 | 1,558,700 | — | — |
| 2025-03-21 | $0.91 | $0.91 | 1,157,400 | — | — |
| 2025-03-20 | $0.94 | $0.94 | 965,600 | — | — |
| 2025-03-19 | $0.91 | $0.91 | 915,000 | — | — |
| 2025-03-18 | $0.92 | $0.92 | 1,082,900 | — | — |
| 2025-03-17 | $0.97 | $0.97 | 1,210,800 | — | — |
| 2025-03-14 | $0.94 | $0.94 | 1,422,600 | — | — |
| 2025-03-13 | $0.94 | $0.94 | 2,370,600 | — | — |
| 2025-03-12 | $1.01 | $1.01 | 1,979,000 | — | — |
| 2025-03-11 | $0.96 | $0.96 | 1,886,900 | — | — |
| 2025-03-10 | $0.93 | $0.93 | 2,283,500 | — | — |
| 2025-03-07 | $1.01 | $1.01 | 1,920,300 | — | — |
| 2025-03-06 | $1.04 | $1.04 | 2,767,800 | — | — |
| 2025-03-05 | $0.91 | $0.91 | 3,380,700 | — | — |
| 2025-03-04 | $0.95 | $0.95 | 3,425,700 | — | — |
| 2025-03-03 | $1.03 | $1.03 | 3,836,600 | — | — |
| 2025-02-28 | $1.12 | $1.12 | 8,674,100 | — | — |
| 2025-02-27 | $1.09 | $1.09 | 3,665,800 | — | — |
| 2025-02-26 | $1.16 | $1.16 | 2,900,100 | — | — |
| 2025-02-25 | $1.23 | $1.23 | 2,764,700 | — | — |
| 2025-02-24 | $1.36 | $1.36 | 1,511,300 | — | — |
| 2025-02-21 | $1.42 | $1.42 | 2,181,500 | — | — |
| 2025-02-20 | $1.55 | $1.55 | 3,137,800 | — | — |
| 2025-02-19 | $1.71 | $1.71 | 5,559,100 | — | — |
| 2025-02-18 | $1.53 | $1.53 | 8,594,700 | — | — |
| 2025-02-14 | $1.42 | $1.42 | 4,023,100 | — | — |
| 2025-02-13 | $1.27 | $1.27 | 1,534,000 | — | — |
| 2025-02-12 | $1.25 | $1.25 | 1,124,900 | — | — |
| 2025-02-11 | $1.21 | $1.21 | 1,450,200 | — | — |
| 2025-02-10 | $1.25 | $1.25 | 1,165,900 | — | — |
| 2025-02-07 | $1.27 | $1.27 | 1,007,600 | — | — |
| 2025-02-06 | $1.40 | $1.40 | 551,200 | — | — |
| 2025-02-05 | $1.42 | $1.42 | 1,538,700 | — | — |
| 2025-02-04 | $1.31 | $1.31 | 911,600 | — | — |
| 2025-02-03 | $1.27 | $1.27 | 1,242,800 | — | — |
| 2025-01-31 | $1.30 | $1.30 | 1,337,100 | — | — |
| 2025-01-30 | $1.37 | $1.37 | 1,132,500 | — | — |
| 2025-01-29 | $1.31 | $1.31 | 1,583,900 | — | — |
| 2025-01-28 | $1.30 | $1.30 | 1,094,400 | — | — |
| 2025-01-27 | $1.37 | $1.37 | 1,102,600 | — | — |
| 2025-01-24 | $1.33 | $1.33 | 1,069,000 | — | — |
| 2025-01-23 | $1.34 | $1.34 | 1,245,600 | — | — |
| 2025-01-22 | $1.34 | $1.34 | 2,461,500 | — | — |
| 2025-01-21 | $1.32 | $1.32 | 1,010,100 | — | — |
| 2025-01-17 | $1.27 | $1.27 | 1,271,300 | — | — |
| 2025-01-16 | $1.25 | $1.25 | 1,683,400 | — | — |
| 2025-01-15 | $1.32 | $1.32 | 2,110,700 | — | — |
| 2025-01-14 | $1.25 | $1.25 | 4,359,600 | — | — |
| 2025-01-13 | $1.29 | $1.29 | 6,296,100 | — | — |
| 2025-01-10 | $1.47 | $1.47 | 4,067,800 | — | — |
| 2025-01-08 | $1.67 | $1.67 | 1,685,800 | — | — |
| 2025-01-07 | $1.75 | $1.75 | 1,799,700 | — | — |
| 2025-01-06 | $1.87 | $1.87 | 2,858,900 | — | — |
| 2025-01-03 | $1.80 | $1.80 | 1,874,700 | — | — |
| 2025-01-02 | $1.79 | $1.79 | 4,230,400 | — | — |