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
- 1998-05-20 to 2026-08-28
- 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 | $1.23 | $1.23 | 9,509 |
| 2025-12-30 | $1.05 | $1.05 | 19,836 |
| 2025-12-29 | $1.15 | $1.15 | 4,525 |
| 2025-12-26 | $1.20 | $1.20 | 1,236 |
| 2025-12-24 | $1.10 | $1.10 | 3,800 |
| 2025-12-23 | $1.08 | $1.08 | 16,386 |
| 2025-12-22 | $1.07 | $1.07 | 33,102 |
| 2025-12-19 | $1.20 | $1.20 | 13,498 |
| 2025-12-18 | $1.34 | $1.34 | 500 |
| 2025-12-17 | $1.32 | $1.32 | 200 |
| 2025-12-16 | $1.14 | $1.14 | 5,916 |
| 2025-12-15 | $1.16 | $1.16 | 17,438 |
| 2025-12-12 | $1.40 | $1.40 | 3,479 |
| 2025-12-11 | $1.52 | $1.52 | 13,853 |
| 2025-12-10 | $1.41 | $1.41 | 7,849 |
| 2025-12-09 | $1.52 | $1.52 | 49,747 |
| 2025-12-08 | $1.35 | $1.35 | 41,549 |
| 2025-12-05 | $1.07 | $1.07 | 9,676 |
| 2025-12-04 | $0.95 | $0.95 | 0 |
| 2025-12-03 | $0.95 | $0.95 | 9,305 |
| 2025-12-02 | $0.89 | $0.89 | 0 |
| 2025-12-01 | $0.89 | $0.89 | 4,127 |
| 2025-11-28 | $0.95 | $0.95 | 0 |
| 2025-11-26 | $0.95 | $0.95 | 615 |
| 2025-11-25 | $0.90 | $0.90 | 3,698 |
| 2025-11-24 | $0.83 | $0.83 | 16,911 |
| 2025-11-21 | $0.86 | $0.86 | 2,606 |
| 2025-11-20 | $0.87 | $0.87 | 150 |
| 2025-11-19 | $0.86 | $0.86 | 77,691 |
| 2025-11-18 | $0.92 | $0.92 | 1,030 |
| 2025-11-17 | $0.99 | $0.99 | 3,936 |
| 2025-11-14 | $0.98 | $0.98 | 21,263 |
| 2025-11-13 | $0.97 | $0.97 | 23,315 |
| 2025-11-12 | $1.00 | $1.00 | 2,808 |
| 2025-11-11 | $1.12 | $1.12 | 8,451 |
| 2025-11-10 | $0.98 | $0.98 | 7,896 |
| 2025-11-07 | $1.01 | $1.01 | 3,000 |
| 2025-11-06 | $1.01 | $1.01 | 11,207 |
| 2025-11-05 | $1.00 | $1.00 | 0 |
| 2025-11-04 | $1.00 | $1.00 | 11,326 |
| 2025-11-03 | $0.98 | $0.98 | 19,498 |
| 2025-10-31 | $1.02 | $1.02 | 5,068 |
| 2025-10-30 | $1.07 | $1.07 | 2,005 |
| 2025-10-29 | $1.10 | $1.10 | 13,009 |
| 2025-10-28 | $1.14 | $1.14 | 8,194 |
| 2025-10-27 | $1.10 | $1.10 | 54,936 |
| 2025-10-24 | $0.93 | $0.93 | 5,500 |
| 2025-10-23 | $0.96 | $0.96 | 2,400 |
| 2025-10-22 | $0.93 | $0.93 | 307 |
| 2025-10-21 | $0.95 | $0.95 | 14,699 |
| 2025-10-20 | $0.94 | $0.94 | 244 |
| 2025-10-17 | $0.93 | $0.93 | 1,819 |
| 2025-10-16 | $0.93 | $0.93 | 5,428 |
| 2025-10-15 | $0.94 | $0.94 | 0 |
| 2025-10-14 | $0.94 | $0.94 | 20,398 |
| 2025-10-13 | $0.98 | $0.98 | 0 |
| 2025-10-10 | $0.98 | $0.98 | 5,207 |
| 2025-10-09 | $0.93 | $0.93 | 9,670 |
| 2025-10-08 | $0.88 | $0.88 | 4,136 |
| 2025-10-07 | $0.86 | $0.86 | 541 |
| 2025-10-06 | $0.84 | $0.84 | 6,947 |
| 2025-10-03 | $0.92 | $0.92 | 5,451 |
| 2025-10-02 | $0.84 | $0.84 | 100 |
| 2025-10-01 | $0.86 | $0.86 | 23,534 |
| 2025-09-30 | $0.90 | $0.90 | 1,500 |
| 2025-09-29 | $0.89 | $0.89 | 2,101 |
| 2025-09-26 | $0.89 | $0.89 | 7,676 |
| 2025-09-25 | $0.90 | $0.90 | 11,086 |
| 2025-09-24 | $0.82 | $0.82 | 115 |
| 2025-09-23 | $0.82 | $0.82 | 0 |
| 2025-09-22 | $0.82 | $0.82 | 113 |
| 2025-09-19 | $0.82 | $0.82 | 2,285 |
| 2025-09-18 | $0.82 | $0.82 | 1,162 |
| 2025-09-17 | $0.87 | $0.87 | 100 |
| 2025-09-16 | $0.91 | $0.91 | 1,306 |
| 2025-09-15 | $0.85 | $0.85 | 3,060 |
| 2025-09-12 | $0.79 | $0.79 | 15,600 |
| 2025-09-11 | $0.82 | $0.82 | 3,007 |
| 2025-09-10 | $0.85 | $0.85 | 7,545 |
| 2025-09-09 | $0.78 | $0.78 | 3,107 |
| 2025-09-08 | $0.81 | $0.81 | 623 |
| 2025-09-05 | $0.79 | $0.79 | 10,442 |
| 2025-09-04 | $0.80 | $0.80 | 1,775 |
| 2025-09-03 | $0.79 | $0.79 | 30,000 |
| 2025-09-02 | $0.85 | $0.85 | 15,214 |
| 2025-08-29 | $0.83 | $0.83 | 8,255 |
| 2025-08-28 | $0.83 | $0.83 | 0 |
| 2025-08-27 | $0.83 | $0.83 | 26,583 |
| 2025-08-26 | $0.85 | $0.85 | 0 |
| 2025-08-25 | $0.85 | $0.85 | 8,857 |
| 2025-08-22 | $0.88 | $0.88 | 0 |
| 2025-08-21 | $0.88 | $0.88 | 24,080 |
| 2025-08-20 | $0.99 | $0.99 | 17,579 |
| 2025-08-19 | $0.91 | $0.91 | 0 |
| 2025-08-18 | $0.91 | $0.91 | 6,053 |
| 2025-08-15 | $0.99 | $0.99 | 550 |
| 2025-08-14 | $0.95 | $0.95 | 15,127 |
| 2025-08-13 | $0.87 | $0.87 | 7,275 |
| 2025-08-12 | $0.94 | $0.94 | 1,879 |
| 2025-08-11 | $0.88 | $0.88 | 9,310 |
| 2025-08-08 | $0.85 | $0.85 | 17,088 |
| 2025-08-07 | $0.85 | $0.85 | 286 |
| 2025-08-06 | $0.86 | $0.86 | 4,316 |
| 2025-08-05 | $0.84 | $0.84 | 510 |
| 2025-08-04 | $0.84 | $0.84 | 1,501 |
| 2025-08-01 | $0.83 | $0.83 | 8,721 |
| 2025-07-31 | $0.86 | $0.86 | 12,687 |
| 2025-07-30 | $0.90 | $0.90 | 160 |
| 2025-07-29 | $0.94 | $0.94 | 1,338 |
| 2025-07-28 | $0.90 | $0.90 | 14,051 |
| 2025-07-25 | $0.90 | $0.90 | 2,366 |
| 2025-07-24 | $0.95 | $0.95 | 1,800 |
| 2025-07-23 | $1.02 | $1.02 | 6,969 |
| 2025-07-22 | $0.98 | $0.98 | 5,005 |
| 2025-07-21 | $0.90 | $0.90 | 5,223 |
| 2025-07-18 | $0.86 | $0.86 | 26,462 |
| 2025-07-17 | $0.97 | $0.97 | 5,930 |
| 2025-07-16 | $0.98 | $0.98 | 270 |
| 2025-07-15 | $0.96 | $0.96 | 21,630 |
| 2025-07-14 | $0.88 | $0.88 | 4,124 |
| 2025-07-11 | $0.80 | $0.80 | 1,761 |
| 2025-07-10 | $0.78 | $0.78 | 788 |
| 2025-07-09 | $0.78 | $0.78 | 1,111 |
| 2025-07-08 | $0.80 | $0.80 | 2,040 |
| 2025-07-07 | $0.77 | $0.77 | 7,930 |
| 2025-07-03 | $0.77 | $0.77 | 5,002 |
| 2025-07-02 | $0.77 | $0.77 | 1,195 |
| 2025-07-01 | $0.76 | $0.76 | 4,589 |
| 2025-06-30 | $0.75 | $0.75 | 6,550 |
| 2025-06-27 | $0.75 | $0.75 | 455 |
| 2025-06-26 | $0.70 | $0.70 | 4,999 |
| 2025-06-25 | $0.70 | $0.70 | 11,177 |
| 2025-06-24 | $0.71 | $0.71 | 6,732 |
| 2025-06-23 | $0.75 | $0.75 | 252 |
| 2025-06-20 | $0.77 | $0.77 | 8,481 |
| 2025-06-18 | $0.77 | $0.77 | 5,008 |
| 2025-06-17 | $0.77 | $0.77 | 2,009 |
| 2025-06-16 | $0.71 | $0.71 | 3,709 |
| 2025-06-13 | $0.77 | $0.77 | 21,460 |
| 2025-06-12 | $0.70 | $0.70 | 18,571 |
| 2025-06-11 | $0.80 | $0.80 | 4,402 |
| 2025-06-10 | $0.75 | $0.75 | 920 |
| 2025-06-09 | $0.78 | $0.78 | 0 |
| 2025-06-06 | $0.78 | $0.78 | 2,543 |
| 2025-06-05 | $0.78 | $0.78 | 3,718 |
| 2025-06-04 | $0.88 | $0.88 | 725 |
| 2025-06-03 | $0.89 | $0.89 | 10,900 |
| 2025-06-02 | $0.82 | $0.82 | 1,012 |
| 2025-05-30 | $0.78 | $0.78 | 105 |
| 2025-05-29 | $0.80 | $0.80 | 0 |
| 2025-05-28 | $0.80 | $0.80 | 7,143 |
| 2025-05-27 | $0.78 | $0.78 | 2,007 |
| 2025-05-23 | $0.87 | $0.87 | 0 |
| 2025-05-22 | $0.87 | $0.87 | 101 |
| 2025-05-21 | $0.90 | $0.90 | 0 |
| 2025-05-20 | $0.90 | $0.90 | 5,150 |
| 2025-05-19 | $0.83 | $0.83 | 4,338 |
| 2025-05-16 | $0.90 | $0.90 | 4,744 |
| 2025-05-15 | $0.81 | $0.81 | 508 |
| 2025-05-14 | $0.83 | $0.83 | 7,920 |
| 2025-05-13 | $0.81 | $0.81 | 16,124 |
| 2025-05-12 | $0.81 | $0.81 | 24,974 |
| 2025-05-09 | $0.75 | $0.75 | 32,579 |
| 2025-05-08 | $0.65 | $0.65 | 9,400 |
| 2025-05-07 | $0.66 | $0.66 | 700 |
| 2025-05-06 | $0.70 | $0.70 | 5,634 |
| 2025-05-05 | $0.68 | $0.68 | 4,017 |
| 2025-05-02 | $0.67 | $0.67 | 10,147 |
| 2025-05-01 | $0.73 | $0.73 | 0 |
| 2025-04-30 | $0.73 | $0.73 | 17,188 |
| 2025-04-29 | $0.63 | $0.63 | 11,310 |
| 2025-04-28 | $0.73 | $0.73 | 12,862 |
| 2025-04-25 | $0.65 | $0.65 | 162,869 |
| 2025-04-24 | $1.00 | $1.00 | 1,100 |
| 2025-04-23 | $1.00 | $1.00 | 1,250 |
| 2025-04-22 | $1.04 | $1.04 | 0 |
| 2025-04-21 | $1.04 | $1.04 | 256 |
| 2025-04-17 | $1.14 | $1.14 | 0 |
| 2025-04-16 | $1.14 | $1.14 | 7,520 |
| 2025-04-15 | $1.17 | $1.17 | 2,308 |
| 2025-04-14 | $1.16 | $1.16 | 573 |
| 2025-04-11 | $1.35 | $1.35 | 7,563 |
| 2025-04-10 | $1.28 | $1.28 | 11,981 |
| 2025-04-09 | $1.07 | $1.07 | 23,280 |
| 2025-04-08 | $1.00 | $1.00 | 19,128 |
| 2025-04-07 | $0.80 | $0.80 | 10,088 |
| 2025-04-04 | $0.90 | $0.90 | 12,525 |
| 2025-04-03 | $0.90 | $0.90 | 228 |
| 2025-04-02 | $0.85 | $0.85 | 13,763 |
| 2025-04-01 | $0.95 | $0.95 | 8,265 |
| 2025-03-31 | $0.94 | $0.94 | 9,100 |
| 2025-03-28 | $1.15 | $1.15 | 0 |
| 2025-03-27 | $1.15 | $1.15 | 955 |
| 2025-03-26 | $1.15 | $1.15 | 154 |
| 2025-03-25 | $1.35 | $1.35 | 801 |
| 2025-03-24 | $1.32 | $1.32 | 2,361 |
| 2025-03-21 | $1.18 | $1.18 | 247 |
| 2025-03-20 | $1.19 | $1.19 | 584 |
| 2025-03-19 | $1.15 | $1.15 | 0 |
| 2025-03-18 | $1.15 | $1.15 | 0 |
| 2025-03-17 | $1.15 | $1.15 | 0 |
| 2025-03-14 | $1.15 | $1.15 | 6,615 |
| 2025-03-13 | $1.15 | $1.15 | 435 |
| 2025-03-12 | $1.13 | $1.13 | 0 |
| 2025-03-11 | $1.13 | $1.13 | 1,206 |
| 2025-03-10 | $1.18 | $1.18 | 1,600 |
| 2025-03-07 | $1.25 | $1.25 | 1,649 |
| 2025-03-06 | $1.25 | $1.25 | 4,301 |
| 2025-03-05 | $1.25 | $1.25 | 4,473 |
| 2025-03-04 | $1.15 | $1.15 | 796 |
| 2025-03-03 | $1.25 | $1.25 | 12,304 |
| 2025-02-28 | $1.25 | $1.25 | 1,122 |
| 2025-02-27 | $1.25 | $1.25 | 736 |
| 2025-02-26 | $1.25 | $1.25 | 0 |
| 2025-02-25 | $1.25 | $1.25 | 9,172 |
| 2025-02-24 | $1.27 | $1.27 | 2,360 |
| 2025-02-21 | $1.25 | $1.25 | 13,145 |
| 2025-02-20 | $1.26 | $1.26 | 1,347 |
| 2025-02-19 | $1.25 | $1.25 | 11,517 |
| 2025-02-18 | $1.25 | $1.25 | 2,525 |
| 2025-02-14 | $1.24 | $1.24 | 3,020 |
| 2025-02-13 | $1.19 | $1.19 | 2,200 |
| 2025-02-12 | $1.24 | $1.24 | 801 |
| 2025-02-11 | $1.25 | $1.25 | 826 |
| 2025-02-10 | $1.25 | $1.25 | 5,877 |
| 2025-02-07 | $1.25 | $1.25 | 1,579 |
| 2025-02-06 | $1.23 | $1.23 | 2,100 |
| 2025-02-05 | $1.25 | $1.25 | 2,658 |
| 2025-02-04 | $1.25 | $1.25 | 2,311 |
| 2025-02-03 | $1.18 | $1.18 | 1,026 |
| 2025-01-31 | $1.15 | $1.15 | 8,462 |
| 2025-01-30 | $1.19 | $1.19 | 27,230 |
| 2025-01-29 | $1.21 | $1.21 | 7,999 |
| 2025-01-28 | $1.31 | $1.31 | 1,492 |
| 2025-01-27 | $1.28 | $1.28 | 43,783 |
| 2025-01-24 | $0.88 | $0.88 | 9,562 |
| 2025-01-23 | $0.90 | $0.90 | 9,682 |
| 2025-01-22 | $0.89 | $0.89 | 2,514 |
| 2025-01-21 | $0.95 | $0.95 | 6,781 |
| 2025-01-17 | $0.90 | $0.90 | 8,860 |
| 2025-01-16 | $0.92 | $0.92 | 8,832 |
| 2025-01-15 | $0.90 | $0.90 | 34,288 |
| 2025-01-14 | $0.96 | $0.96 | 66,166 |
| 2025-01-13 | $0.62 | $0.62 | 150,468 |
| 2025-01-10 | $0.85 | $0.85 | 229,608 |
| 2025-01-08 | $2.70 | $2.70 | 2,688 |
| 2025-01-07 | $2.38 | $2.38 | 11,243 |
| 2025-01-06 | $2.54 | $2.54 | 17,952 |
| 2025-01-03 | $2.57 | $2.57 | 2,016 |
| 2025-01-02 | $2.65 | $2.65 | 196 |