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
- 2001-08-10 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 | $1.19 | $1.19 | 99,600 |
| 2025-12-30 | $1.23 | $1.23 | 270,300 |
| 2025-12-29 | $1.20 | $1.20 | 354,600 |
| 2025-12-26 | $1.36 | $1.36 | 435,700 |
| 2025-12-24 | $1.21 | $1.21 | 102,600 |
| 2025-12-23 | $1.22 | $1.22 | 435,100 |
| 2025-12-22 | $1.14 | $1.14 | 679,200 |
| 2025-12-19 | $0.99 | $0.99 | 161,500 |
| 2025-12-18 | $1.00 | $1.00 | 158,000 |
| 2025-12-17 | $1.04 | $1.04 | 107,800 |
| 2025-12-16 | $1.04 | $1.04 | 197,500 |
| 2025-12-15 | $1.07 | $1.07 | 95,500 |
| 2025-12-12 | $1.09 | $1.09 | 197,100 |
| 2025-12-11 | $1.10 | $1.10 | 648,000 |
| 2025-12-10 | $1.02 | $1.02 | 63,200 |
| 2025-12-09 | $1.01 | $1.01 | 164,400 |
| 2025-12-08 | $0.96 | $0.96 | 211,000 |
| 2025-12-05 | $0.98 | $0.98 | 202,000 |
| 2025-12-04 | $0.98 | $0.98 | 98,300 |
| 2025-12-03 | $0.99 | $0.99 | 78,800 |
| 2025-12-02 | $0.99 | $0.99 | 78,100 |
| 2025-12-01 | $0.99 | $0.99 | 214,500 |
| 2025-11-28 | $1.02 | $1.02 | 82,400 |
| 2025-11-26 | $0.95 | $0.95 | 124,100 |
| 2025-11-25 | $0.92 | $0.92 | 108,800 |
| 2025-11-24 | $0.89 | $0.89 | 47,000 |
| 2025-11-21 | $0.85 | $0.85 | 57,900 |
| 2025-11-20 | $0.87 | $0.87 | 137,600 |
| 2025-11-19 | $0.91 | $0.91 | 138,000 |
| 2025-11-18 | $0.90 | $0.90 | 52,500 |
| 2025-11-17 | $0.88 | $0.88 | 99,600 |
| 2025-11-14 | $0.92 | $0.92 | 96,200 |
| 2025-11-13 | $0.93 | $0.93 | 100,400 |
| 2025-11-12 | $0.95 | $0.95 | 150,700 |
| 2025-11-11 | $0.91 | $0.91 | 178,600 |
| 2025-11-10 | $0.86 | $0.86 | 87,100 |
| 2025-11-07 | $0.84 | $0.84 | 51,700 |
| 2025-11-06 | $0.81 | $0.81 | 136,000 |
| 2025-11-05 | $0.80 | $0.80 | 359,900 |
| 2025-11-04 | $0.78 | $0.78 | 318,200 |
| 2025-11-03 | $0.84 | $0.84 | 104,800 |
| 2025-10-31 | $0.85 | $0.85 | 100,400 |
| 2025-10-30 | $0.86 | $0.86 | 122,800 |
| 2025-10-29 | $0.84 | $0.84 | 255,500 |
| 2025-10-28 | $0.85 | $0.85 | 134,500 |
| 2025-10-27 | $0.82 | $0.82 | 354,600 |
| 2025-10-24 | $0.84 | $0.84 | 373,200 |
| 2025-10-23 | $0.84 | $0.84 | 168,700 |
| 2025-10-22 | $0.85 | $0.85 | 332,700 |
| 2025-10-21 | $0.85 | $0.85 | 503,500 |
| 2025-10-20 | $0.98 | $0.98 | 360,500 |
| 2025-10-17 | $0.97 | $0.97 | 640,100 |
| 2025-10-16 | $1.04 | $1.04 | 211,500 |
| 2025-10-15 | $1.08 | $1.08 | 405,500 |
| 2025-10-14 | $1.02 | $1.02 | 248,800 |
| 2025-10-13 | $1.00 | $1.00 | 281,900 |
| 2025-10-10 | $0.97 | $0.97 | 307,800 |
| 2025-10-09 | $0.97 | $0.97 | 243,600 |
| 2025-10-08 | $1.03 | $1.03 | 296,300 |
| 2025-10-07 | $1.04 | $1.04 | 206,100 |
| 2025-10-06 | $1.04 | $1.04 | 334,600 |
| 2025-10-03 | $1.04 | $1.04 | 265,800 |
| 2025-10-02 | $1.00 | $1.00 | 338,700 |
| 2025-10-01 | $1.03 | $1.03 | 141,600 |
| 2025-09-30 | $1.02 | $1.02 | 301,800 |
| 2025-09-29 | $1.03 | $1.03 | 471,600 |
| 2025-09-26 | $1.04 | $1.04 | 194,600 |
| 2025-09-25 | $1.04 | $1.04 | 263,900 |
| 2025-09-24 | $1.06 | $1.06 | 514,400 |
| 2025-09-23 | $1.14 | $1.14 | 199,600 |
| 2025-09-22 | $1.16 | $1.16 | 151,300 |
| 2025-09-19 | $1.18 | $1.18 | 228,900 |
| 2025-09-18 | $1.12 | $1.12 | 216,600 |
| 2025-09-17 | $1.14 | $1.14 | 125,500 |
| 2025-09-16 | $1.13 | $1.13 | 300,200 |
| 2025-09-15 | $1.20 | $1.20 | 536,400 |
| 2025-09-12 | $1.16 | $1.16 | 451,000 |
| 2025-09-11 | $1.20 | $1.20 | 534,700 |
| 2025-09-10 | $1.03 | $1.03 | 226,000 |
| 2025-09-09 | $0.98 | $0.98 | 152,600 |
| 2025-09-08 | $1.01 | $1.01 | 277,000 |
| 2025-09-05 | $1.00 | $0.99 | 243,600 |
| 2025-09-04 | $0.95 | $0.95 | 199,100 |
| 2025-09-03 | $0.99 | $0.99 | 246,500 |
| 2025-09-02 | $0.93 | $0.93 | 181,500 |
| 2025-08-29 | $0.89 | $0.89 | 201,200 |
| 2025-08-28 | $0.86 | $0.86 | 200,000 |
| 2025-08-27 | $0.86 | $0.86 | 202,600 |
| 2025-08-26 | $0.86 | $0.86 | 214,200 |
| 2025-08-25 | $0.90 | $0.90 | 177,200 |
| 2025-08-22 | $0.86 | $0.86 | 78,800 |
| 2025-08-21 | $0.87 | $0.87 | 158,900 |
| 2025-08-20 | $0.83 | $0.83 | 104,200 |
| 2025-08-19 | $0.82 | $0.82 | 203,300 |
| 2025-08-18 | $0.86 | $0.86 | 143,500 |
| 2025-08-15 | $0.87 | $0.87 | 216,300 |
| 2025-08-14 | $0.88 | $0.88 | 86,200 |
| 2025-08-13 | $0.90 | $0.90 | 205,700 |
| 2025-08-12 | $0.93 | $0.93 | 143,700 |
| 2025-08-11 | $0.92 | $0.92 | 173,200 |
| 2025-08-08 | $0.95 | $0.95 | 186,600 |
| 2025-08-07 | $0.95 | $0.95 | 190,300 |
| 2025-08-06 | $0.94 | $0.94 | 203,800 |
| 2025-08-05 | $0.97 | $0.97 | 110,100 |
| 2025-08-04 | $0.98 | $0.98 | 51,900 |
| 2025-08-01 | $0.94 | $0.94 | 183,500 |
| 2025-07-31 | $0.94 | $0.94 | 112,900 |
| 2025-07-30 | $0.94 | $0.94 | 226,000 |
| 2025-07-29 | $0.99 | $0.99 | 97,000 |
| 2025-07-28 | $1.03 | $1.03 | 253,300 |
| 2025-07-25 | $1.09 | $1.09 | 230,700 |
| 2025-07-24 | $1.11 | $1.11 | 932,000 |
| 2025-07-23 | $0.95 | $0.95 | 137,300 |
| 2025-07-22 | $0.92 | $0.92 | 123,600 |
| 2025-07-21 | $0.87 | $0.87 | 124,700 |
| 2025-07-18 | $0.88 | $0.88 | 21,800 |
| 2025-07-17 | $0.87 | $0.87 | 79,300 |
| 2025-07-16 | $0.89 | $0.89 | 213,900 |
| 2025-07-15 | $0.89 | $0.89 | 136,500 |
| 2025-07-14 | $0.87 | $0.87 | 449,200 |
| 2025-07-11 | $0.87 | $0.87 | 282,100 |
| 2025-07-10 | $0.85 | $0.85 | 79,600 |
| 2025-07-09 | $0.86 | $0.86 | 45,100 |
| 2025-07-08 | $0.85 | $0.85 | 192,600 |
| 2025-07-07 | $0.92 | $0.92 | 133,900 |
| 2025-07-03 | $0.90 | $0.90 | 63,800 |
| 2025-07-02 | $0.92 | $0.92 | 126,800 |
| 2025-07-01 | $0.97 | $0.97 | 98,700 |
| 2025-06-30 | $0.92 | $0.92 | 63,400 |
| 2025-06-27 | $0.90 | $0.90 | 301,100 |
| 2025-06-26 | $0.95 | $0.95 | 507,900 |
| 2025-06-25 | $0.93 | $0.93 | 153,000 |
| 2025-06-24 | $0.95 | $0.95 | 191,700 |
| 2025-06-23 | $0.94 | $0.94 | 529,300 |
| 2025-06-20 | $0.85 | $0.85 | 450,300 |
| 2025-06-18 | $0.80 | $0.80 | 142,600 |
| 2025-06-17 | $0.83 | $0.83 | 145,000 |
| 2025-06-16 | $0.84 | $0.84 | 57,200 |
| 2025-06-13 | $0.89 | $0.89 | 96,700 |
| 2025-06-12 | $0.87 | $0.87 | 80,300 |
| 2025-06-11 | $0.83 | $0.83 | 66,100 |
| 2025-06-10 | $0.83 | $0.83 | 76,500 |
| 2025-06-09 | $0.86 | $0.86 | 88,300 |
| 2025-06-06 | $0.82 | $0.82 | 15,500 |
| 2025-06-05 | $0.82 | $0.82 | 149,400 |
| 2025-06-04 | $0.86 | $0.86 | 257,800 |
| 2025-06-03 | $0.85 | $0.85 | 104,500 |
| 2025-06-02 | $0.78 | $0.78 | 117,100 |
| 2025-05-30 | $0.75 | $0.75 | 61,500 |
| 2025-05-29 | $0.73 | $0.73 | 76,600 |
| 2025-05-28 | $0.75 | $0.75 | 62,800 |
| 2025-05-27 | $0.73 | $0.73 | 147,300 |
| 2025-05-23 | $0.75 | $0.75 | 435,700 |
| 2025-05-22 | $0.72 | $0.72 | 110,700 |
| 2025-05-21 | $0.73 | $0.73 | 105,300 |
| 2025-05-20 | $0.70 | $0.70 | 244,300 |
| 2025-05-19 | $0.67 | $0.67 | 118,900 |
| 2025-05-16 | $0.67 | $0.67 | 24,600 |
| 2025-05-15 | $0.66 | $0.66 | 68,200 |
| 2025-05-14 | $0.66 | $0.66 | 99,800 |
| 2025-05-13 | $0.69 | $0.69 | 190,700 |
| 2025-05-12 | $0.71 | $0.71 | 65,700 |
| 2025-05-09 | $0.76 | $0.76 | 433,400 |
| 2025-05-08 | $0.70 | $0.70 | 208,100 |
| 2025-05-07 | $0.72 | $0.72 | 55,200 |
| 2025-05-06 | $0.74 | $0.74 | 745,200 |
| 2025-05-05 | $0.69 | $0.69 | 48,800 |
| 2025-05-02 | $0.67 | $0.67 | 59,400 |
| 2025-05-01 | $0.67 | $0.67 | 180,700 |
| 2025-04-30 | $0.71 | $0.71 | 35,600 |
| 2025-04-29 | $0.72 | $0.72 | 26,300 |
| 2025-04-28 | $0.71 | $0.71 | 76,200 |
| 2025-04-25 | $0.72 | $0.72 | 20,900 |
| 2025-04-24 | $0.73 | $0.73 | 63,000 |
| 2025-04-23 | $0.68 | $0.68 | 201,900 |
| 2025-04-22 | $0.73 | $0.73 | 151,800 |
| 2025-04-21 | $0.76 | $0.76 | 340,000 |
| 2025-04-17 | $0.76 | $0.76 | 233,700 |
| 2025-04-16 | $0.80 | $0.80 | 672,800 |
| 2025-04-15 | $0.79 | $0.79 | 159,100 |
| 2025-04-14 | $0.78 | $0.78 | 299,700 |
| 2025-04-11 | $0.72 | $0.72 | 670,200 |
| 2025-04-10 | $0.61 | $0.61 | 77,700 |
| 2025-04-09 | $0.54 | $0.54 | 219,000 |
| 2025-04-08 | $0.51 | $0.51 | 53,400 |
| 2025-04-07 | $0.54 | $0.54 | 399,400 |
| 2025-04-04 | $0.53 | $0.53 | 466,300 |
| 2025-04-03 | $0.57 | $0.57 | 132,700 |
| 2025-04-02 | $0.59 | $0.59 | 62,600 |
| 2025-04-01 | $0.61 | $0.61 | 127,800 |
| 2025-03-31 | $0.59 | $0.59 | 264,100 |
| 2025-03-28 | $0.60 | $0.60 | 486,100 |
| 2025-03-27 | $0.62 | $0.62 | 135,800 |
| 2025-03-26 | $0.61 | $0.61 | 7,800 |
| 2025-03-25 | $0.61 | $0.61 | 129,600 |
| 2025-03-24 | $0.61 | $0.61 | 145,000 |
| 2025-03-21 | $0.62 | $0.62 | 118,500 |
| 2025-03-20 | $0.62 | $0.62 | 64,700 |
| 2025-03-19 | $0.65 | $0.65 | 55,000 |
| 2025-03-18 | $0.64 | $0.64 | 340,000 |
| 2025-03-17 | $0.66 | $0.66 | 116,500 |
| 2025-03-14 | $0.63 | $0.63 | 110,600 |
| 2025-03-13 | $0.61 | $0.61 | 114,100 |
| 2025-03-12 | $0.60 | $0.60 | 90,700 |
| 2025-03-11 | $0.59 | $0.59 | 81,700 |
| 2025-03-10 | $0.56 | $0.56 | 281,900 |
| 2025-03-07 | $0.61 | $0.61 | 114,400 |
| 2025-03-06 | $0.61 | $0.61 | 103,900 |
| 2025-03-05 | $0.62 | $0.62 | 132,000 |
| 2025-03-04 | $0.59 | $0.59 | 122,400 |
| 2025-03-03 | $0.57 | $0.57 | 158,600 |
| 2025-02-28 | $0.60 | $0.60 | 195,600 |
| 2025-02-27 | $0.60 | $0.60 | 181,500 |
| 2025-02-26 | $0.65 | $0.65 | 241,100 |
| 2025-02-25 | $0.64 | $0.64 | 158,100 |
| 2025-02-24 | $0.68 | $0.68 | 169,300 |
| 2025-02-21 | $0.67 | $0.67 | 196,900 |
| 2025-02-20 | $0.70 | $0.70 | 60,300 |
| 2025-02-19 | $0.70 | $0.70 | 57,700 |
| 2025-02-18 | $0.72 | $0.72 | 108,500 |
| 2025-02-14 | $0.67 | $0.67 | 176,200 |
| 2025-02-13 | $0.71 | $0.71 | 59,600 |
| 2025-02-12 | $0.72 | $0.72 | 137,400 |
| 2025-02-11 | $0.71 | $0.71 | 139,900 |
| 2025-02-10 | $0.74 | $0.74 | 83,400 |
| 2025-02-07 | $0.70 | $0.70 | 194,000 |
| 2025-02-06 | $0.69 | $0.69 | 103,400 |
| 2025-02-05 | $0.72 | $0.72 | 263,700 |
| 2025-02-04 | $0.64 | $0.64 | 180,300 |
| 2025-02-03 | $0.61 | $0.61 | 128,600 |
| 2025-01-31 | $0.62 | $0.62 | 52,000 |
| 2025-01-30 | $0.65 | $0.65 | 71,700 |
| 2025-01-29 | $0.60 | $0.60 | 43,300 |
| 2025-01-28 | $0.61 | $0.61 | 18,600 |
| 2025-01-27 | $0.60 | $0.60 | 86,500 |
| 2025-01-24 | $0.61 | $0.61 | 48,600 |
| 2025-01-23 | $0.59 | $0.59 | 106,500 |
| 2025-01-22 | $0.60 | $0.60 | 74,800 |
| 2025-01-21 | $0.61 | $0.61 | 97,800 |
| 2025-01-17 | $0.59 | $0.59 | 11,800 |
| 2025-01-16 | $0.58 | $0.58 | 70,000 |
| 2025-01-15 | $0.57 | $0.57 | 99,900 |
| 2025-01-14 | $0.57 | $0.57 | 214,700 |
| 2025-01-13 | $0.55 | $0.55 | 383,600 |
| 2025-01-10 | $0.60 | $0.60 | 103,100 |
| 2025-01-08 | $0.61 | $0.61 | 113,300 |
| 2025-01-07 | $0.61 | $0.61 | 136,200 |
| 2025-01-06 | $0.64 | $0.64 | 335,300 |
| 2025-01-03 | $0.55 | $0.55 | 77,400 |
| 2025-01-02 | $0.56 | $0.56 | 203,000 |