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
- 1996-02-16 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 | $1.14 | $1.14 | 75,100 | — | — |
| 2025-12-30 | $1.15 | $1.15 | 36,900 | — | — |
| 2025-12-29 | $1.17 | $1.17 | 175,900 | — | — |
| 2025-12-26 | $1.23 | $1.23 | 171,100 | — | — |
| 2025-12-24 | $1.14 | $1.14 | 118,600 | — | — |
| 2025-12-23 | $1.10 | $1.10 | 67,000 | — | — |
| 2025-12-22 | $1.03 | $1.03 | 102,200 | — | — |
| 2025-12-19 | $1.00 | $1.00 | 43,200 | — | — |
| 2025-12-18 | $0.97 | $0.97 | 64,400 | — | — |
| 2025-12-17 | $0.99 | $0.99 | 139,800 | — | — |
| 2025-12-16 | $1.01 | $1.01 | 56,900 | — | — |
| 2025-12-15 | $0.99 | $0.99 | 98,400 | — | — |
| 2025-12-12 | $0.92 | $0.92 | 159,500 | — | — |
| 2025-12-11 | $0.97 | $0.97 | 43,500 | — | — |
| 2025-12-10 | $0.94 | $0.94 | 107,300 | — | — |
| 2025-12-09 | $0.92 | $0.92 | 99,400 | — | — |
| 2025-12-08 | $0.92 | $0.92 | 70,900 | — | — |
| 2025-12-05 | $0.94 | $0.94 | 33,400 | — | — |
| 2025-12-04 | $0.93 | $0.93 | 40,100 | — | — |
| 2025-12-03 | $0.94 | $0.94 | 26,100 | — | — |
| 2025-12-02 | $0.92 | $0.92 | 34,600 | — | — |
| 2025-12-01 | $0.93 | $0.93 | 59,000 | — | — |
| 2025-11-28 | $0.96 | $0.96 | 18,600 | — | — |
| 2025-11-26 | $0.95 | $0.95 | 61,600 | — | — |
| 2025-11-25 | $0.92 | $0.92 | 8,000 | — | — |
| 2025-11-24 | $0.92 | $0.92 | 69,000 | — | — |
| 2025-11-21 | $0.93 | $0.93 | 27,100 | — | — |
| 2025-11-20 | $0.94 | $0.94 | 50,000 | — | — |
| 2025-11-19 | $0.95 | $0.95 | 67,000 | — | — |
| 2025-11-18 | $0.93 | $0.93 | 54,700 | — | — |
| 2025-11-17 | $0.94 | $0.94 | 195,600 | — | — |
| 2025-11-14 | $0.98 | $0.98 | 188,900 | — | — |
| 2025-11-13 | $0.89 | $0.89 | 217,100 | — | — |
| 2025-11-12 | $0.95 | $0.95 | 611,000 | — | — |
| 2025-11-11 | $1.19 | $1.19 | 266,700 | — | — |
| 2025-11-10 | $1.10 | $1.10 | 66,800 | — | — |
| 2025-11-07 | $1.06 | $1.06 | 42,800 | — | — |
| 2025-11-06 | $1.05 | $1.05 | 42,700 | — | — |
| 2025-11-05 | $1.05 | $1.05 | 8,400 | — | — |
| 2025-11-04 | $1.04 | $1.04 | 16,900 | — | — |
| 2025-11-03 | $1.07 | $1.07 | 23,600 | — | — |
| 2025-10-31 | $1.05 | $1.05 | 25,700 | — | — |
| 2025-10-30 | $1.06 | $1.06 | 31,700 | — | — |
| 2025-10-29 | $1.03 | $1.03 | 27,200 | — | — |
| 2025-10-28 | $1.01 | $1.01 | 102,500 | — | — |
| 2025-10-27 | $1.06 | $1.06 | 49,100 | — | — |
| 2025-10-24 | $1.10 | $1.10 | 21,000 | — | — |
| 2025-10-23 | $1.09 | $1.09 | 69,800 | — | — |
| 2025-10-22 | $1.06 | $1.06 | 16,700 | — | — |
| 2025-10-21 | $1.08 | $1.08 | 43,700 | — | — |
| 2025-10-20 | $1.06 | $1.06 | 27,000 | — | — |
| 2025-10-17 | $1.04 | $1.04 | 25,700 | — | — |
| 2025-10-16 | $1.05 | $1.05 | 67,100 | — | — |
| 2025-10-15 | $1.06 | $1.06 | 25,500 | — | — |
| 2025-10-14 | $1.06 | $1.06 | 22,000 | — | — |
| 2025-10-13 | $1.05 | $1.05 | 29,400 | — | — |
| 2025-10-10 | $1.04 | $1.04 | 100,200 | — | — |
| 2025-10-09 | $1.12 | $1.12 | 41,700 | — | — |
| 2025-10-08 | $1.09 | $1.09 | 81,800 | — | — |
| 2025-10-07 | $1.11 | $1.11 | 52,600 | — | — |
| 2025-10-06 | $1.13 | $1.13 | 247,800 | — | — |
| 2025-10-03 | $1.20 | $1.20 | 62,700 | — | — |
| 2025-10-02 | $1.15 | $1.15 | 115,100 | — | — |
| 2025-10-01 | $1.13 | $1.13 | 12,000 | — | — |
| 2025-09-30 | $1.14 | $1.14 | 29,100 | — | — |
| 2025-09-29 | $1.15 | $1.15 | 22,400 | — | — |
| 2025-09-26 | $1.15 | $1.15 | 23,600 | — | — |
| 2025-09-25 | $1.11 | $1.11 | 54,400 | — | — |
| 2025-09-24 | $1.19 | $1.19 | 42,100 | — | — |
| 2025-09-23 | $1.19 | $1.19 | 38,000 | — | — |
| 2025-09-22 | $1.15 | $1.15 | 177,300 | — | — |
| 2025-09-19 | $1.19 | $1.19 | 180,400 | — | — |
| 2025-09-18 | $1.28 | $1.28 | 69,900 | — | — |
| 2025-09-17 | $1.29 | $1.29 | 89,300 | — | — |
| 2025-09-16 | $1.28 | $1.28 | 49,000 | — | — |
| 2025-09-15 | $1.28 | $1.28 | 55,200 | — | — |
| 2025-09-12 | $1.32 | $1.32 | 84,000 | — | — |
| 2025-09-11 | $1.37 | $1.37 | 36,200 | — | — |
| 2025-09-10 | $1.32 | $1.32 | 53,400 | — | — |
| 2025-09-09 | $1.36 | $1.36 | 54,700 | — | — |
| 2025-09-08 | $1.38 | $1.38 | 63,800 | — | — |
| 2025-09-05 | $1.40 | $1.40 | 398,500 | — | — |
| 2025-09-04 | $1.32 | $1.32 | 45,800 | — | — |
| 2025-09-03 | $1.39 | $1.39 | 38,400 | — | — |
| 2025-09-02 | $1.34 | $1.34 | 68,000 | — | — |
| 2025-08-29 | $1.34 | $1.34 | 55,500 | — | — |
| 2025-08-28 | $1.34 | $1.34 | 115,000 | — | — |
| 2025-08-27 | $1.30 | $1.30 | 75,700 | — | — |
| 2025-08-26 | $1.27 | $1.27 | 48,200 | — | — |
| 2025-08-25 | $1.27 | $1.27 | 152,700 | — | — |
| 2025-08-22 | $1.24 | $1.24 | 120,300 | — | — |
| 2025-08-21 | $1.21 | $1.21 | 107,100 | — | — |
| 2025-08-20 | $1.28 | $1.28 | 104,700 | — | — |
| 2025-08-19 | $1.16 | $1.16 | 36,600 | — | — |
| 2025-08-18 | $1.17 | $1.17 | 137,700 | — | — |
| 2025-08-15 | $1.13 | $1.13 | 35,300 | — | — |
| 2025-08-14 | $1.12 | $1.12 | 178,600 | — | — |
| 2025-08-13 | $1.18 | $1.18 | 293,700 | — | — |
| 2025-08-12 | $1.30 | $1.30 | 124,200 | — | — |
| 2025-08-11 | $1.26 | $1.26 | 77,100 | — | — |
| 2025-08-08 | $1.30 | $1.30 | 53,400 | — | — |
| 2025-08-07 | $1.26 | $1.26 | 23,200 | — | — |
| 2025-08-06 | $1.30 | $1.30 | 29,400 | — | — |
| 2025-08-05 | $1.31 | $1.31 | 8,500 | — | — |
| 2025-08-04 | $1.32 | $1.32 | 62,500 | — | — |
| 2025-08-01 | $1.28 | $1.28 | 49,900 | — | — |
| 2025-07-31 | $1.32 | $1.32 | 149,700 | — | — |
| 2025-07-30 | $1.39 | $1.39 | 372,300 | — | — |
| 2025-07-29 | $1.40 | $1.40 | 203,800 | — | — |
| 2025-07-28 | $1.53 | $1.53 | 347,400 | — | — |
| 2025-07-25 | $1.41 | $1.41 | 379,800 | — | — |
| 2025-07-24 | $1.32 | $1.32 | 212,700 | — | — |
| 2025-07-23 | $1.41 | $1.41 | 100,300 | — | — |
| 2025-07-22 | $1.38 | $1.38 | 258,800 | — | — |
| 2025-07-21 | $1.26 | $1.26 | 149,200 | — | — |
| 2025-07-18 | $1.26 | $1.26 | 414,600 | — | — |
| 2025-07-17 | $1.29 | $1.29 | 642,000 | — | — |
| 2025-07-16 | $1.07 | $1.07 | 249,300 | — | — |
| 2025-07-15 | $1.00 | $1.00 | 45,000 | — | — |
| 2025-07-14 | $1.02 | $1.02 | 67,400 | — | — |
| 2025-07-11 | $1.01 | $1.01 | 60,900 | — | — |
| 2025-07-10 | $1.03 | $1.03 | 44,500 | — | — |
| 2025-07-09 | $1.00 | $1.00 | 31,400 | — | — |
| 2025-07-08 | $0.96 | $0.96 | 19,300 | — | — |
| 2025-07-07 | $0.95 | $0.95 | 90,900 | — | — |
| 2025-07-03 | $0.93 | $0.93 | 5,500 | — | — |
| 2025-07-02 | $0.91 | $0.91 | 97,700 | — | — |
| 2025-07-01 | $0.89 | $0.89 | 24,300 | — | — |
| 2025-06-30 | $0.88 | $0.88 | 83,900 | — | — |
| 2025-06-27 | $0.88 | $0.88 | 151,200 | — | — |
| 2025-06-26 | $0.89 | $0.89 | 104,300 | — | — |
| 2025-06-25 | $0.94 | $0.94 | 41,600 | — | — |
| 2025-06-24 | $0.95 | $0.95 | 15,300 | — | — |
| 2025-06-23 | $0.95 | $0.95 | 33,600 | — | — |
| 2025-06-20 | $0.93 | $0.93 | 57,300 | — | — |
| 2025-06-18 | $0.98 | $0.98 | 33,500 | — | — |
| 2025-06-17 | $0.97 | $0.97 | 82,500 | — | — |
| 2025-06-16 | $0.99 | $0.99 | 154,900 | — | — |
| 2025-06-13 | $0.94 | $0.94 | 185,700 | — | — |
| 2025-06-12 | $0.94 | $0.94 | 27,500 | — | — |
| 2025-06-11 | $0.93 | $0.93 | 44,500 | — | — |
| 2025-06-10 | $0.95 | $0.95 | 62,800 | — | — |
| 2025-06-09 | $0.99 | $0.99 | 36,100 | — | — |
| 2025-06-06 | $0.97 | $0.97 | 48,900 | — | — |
| 2025-06-05 | $0.96 | $0.96 | 74,100 | — | — |
| 2025-06-04 | $0.98 | $0.98 | 24,700 | — | — |
| 2025-06-03 | $0.96 | $0.96 | 50,400 | — | — |
| 2025-06-02 | $1.00 | $1.00 | 100,300 | — | — |
| 2025-05-30 | $1.00 | $1.00 | 30,400 | — | — |
| 2025-05-29 | $1.05 | $1.05 | 97,200 | — | — |
| 2025-05-28 | $0.95 | $0.95 | 144,100 | — | — |
| 2025-05-27 | $0.94 | $0.94 | 45,600 | — | — |
| 2025-05-23 | $0.98 | $0.98 | 134,600 | — | — |
| 2025-05-22 | $0.99 | $0.99 | 78,000 | — | — |
| 2025-05-21 | $1.02 | $1.02 | 44,400 | — | — |
| 2025-05-20 | $1.02 | $1.02 | 158,300 | — | — |
| 2025-05-19 | $1.07 | $1.07 | 54,800 | — | — |
| 2025-05-16 | $1.01 | $1.01 | 96,800 | — | — |
| 2025-05-15 | $1.00 | $1.00 | 80,800 | — | — |
| 2025-05-14 | $1.00 | $1.00 | 160,300 | — | — |
| 2025-05-13 | $1.10 | $1.10 | 87,700 | — | — |
| 2025-05-12 | $1.15 | $1.15 | 99,500 | — | — |
| 2025-05-09 | $1.15 | $1.15 | 19,100 | — | — |
| 2025-05-08 | $1.14 | $1.14 | 55,300 | — | — |
| 2025-05-07 | $1.15 | $1.15 | 53,600 | — | — |
| 2025-05-06 | $1.15 | $1.15 | 44,600 | — | — |
| 2025-05-05 | $1.15 | $1.15 | 29,500 | — | — |
| 2025-05-02 | $1.19 | $1.19 | 89,700 | — | — |
| 2025-05-01 | $1.18 | $1.18 | 73,000 | — | — |
| 2025-04-30 | $1.19 | $1.19 | 110,600 | — | — |
| 2025-04-29 | $1.18 | $1.18 | 130,100 | — | — |
| 2025-04-28 | $1.30 | $1.30 | 90,200 | — | — |
| 2025-04-25 | $1.22 | $1.22 | 120,400 | — | — |
| 2025-04-24 | $1.16 | $1.16 | 107,500 | — | — |
| 2025-04-23 | $1.22 | $1.22 | 48,600 | — | — |
| 2025-04-22 | $1.09 | $1.09 | 61,900 | — | — |
| 2025-04-21 | $1.03 | $1.03 | 98,200 | — | — |
| 2025-04-17 | $1.02 | $1.02 | 106,200 | — | — |
| 2025-04-16 | $1.03 | $1.03 | 30,900 | — | — |
| 2025-04-15 | $1.00 | $1.00 | 35,300 | — | — |
| 2025-04-14 | $0.99 | $0.99 | 76,100 | — | — |
| 2025-04-11 | $0.94 | $0.94 | 6,600 | — | — |
| 2025-04-10 | $0.95 | $0.95 | 39,800 | — | — |
| 2025-04-09 | $0.94 | $0.94 | 59,400 | — | — |
| 2025-04-08 | $0.85 | $0.85 | 56,700 | — | — |
| 2025-04-07 | $0.85 | $0.85 | 119,400 | — | — |
| 2025-04-04 | $0.86 | $0.86 | 90,800 | — | — |
| 2025-04-03 | $0.95 | $0.95 | 124,000 | — | — |
| 2025-04-02 | $1.03 | $1.03 | 143,200 | — | — |
| 2025-04-01 | $0.99 | $0.99 | 66,600 | — | — |
| 2025-03-31 | $0.99 | $0.99 | 134,500 | — | — |
| 2025-03-28 | $1.00 | $1.00 | 449,800 | — | — |
| 2025-03-27 | $0.88 | $0.88 | 111,100 | — | — |
| 2025-03-26 | $0.90 | $0.90 | 49,800 | — | — |
| 2025-03-25 | $0.89 | $0.89 | 78,500 | — | — |
| 2025-03-24 | $0.95 | $0.95 | 101,800 | — | — |
| 2025-03-21 | $0.99 | $0.99 | 160,700 | — | — |
| 2025-03-20 | $0.79 | $0.79 | 234,000 | — | — |
| 2025-03-19 | $0.80 | $0.80 | 474,200 | — | — |
| 2025-03-18 | $1.01 | $1.01 | 46,500 | — | — |
| 2025-03-17 | $1.07 | $1.07 | 70,300 | — | — |
| 2025-03-14 | $1.13 | $1.13 | 354,200 | — | — |
| 2025-03-13 | $0.97 | $0.97 | 202,100 | — | — |
| 2025-03-12 | $1.23 | $1.23 | 16,800 | — | — |
| 2025-03-11 | $1.23 | $1.23 | 37,500 | — | — |
| 2025-03-10 | $1.17 | $1.17 | 98,400 | — | — |
| 2025-03-07 | $1.26 | $1.26 | 14,000 | — | — |
| 2025-03-06 | $1.27 | $1.27 | 22,100 | — | — |
| 2025-03-05 | $1.29 | $1.29 | 11,500 | — | — |
| 2025-03-04 | $1.24 | $1.24 | 50,400 | — | — |
| 2025-03-03 | $1.26 | $1.26 | 61,900 | — | — |
| 2025-02-28 | $1.38 | $1.38 | 38,400 | — | — |
| 2025-02-27 | $1.44 | $1.44 | 30,400 | — | — |
| 2025-02-26 | $1.37 | $1.37 | 21,000 | — | — |
| 2025-02-25 | $1.40 | $1.40 | 75,700 | — | — |
| 2025-02-24 | $1.44 | $1.44 | 57,200 | — | — |
| 2025-02-21 | $1.51 | $1.51 | 18,000 | — | — |
| 2025-02-20 | $1.52 | $1.52 | 53,100 | — | — |
| 2025-02-19 | $1.49 | $1.49 | 43,600 | — | — |
| 2025-02-18 | $1.51 | $1.51 | 48,700 | — | — |
| 2025-02-14 | $1.55 | $1.55 | 33,100 | — | — |
| 2025-02-13 | $1.51 | $1.51 | 49,800 | — | — |
| 2025-02-12 | $1.50 | $1.50 | 116,600 | — | — |
| 2025-02-11 | $1.58 | $1.58 | 21,100 | — | — |
| 2025-02-10 | $1.61 | $1.61 | 24,500 | — | — |
| 2025-02-07 | $1.61 | $1.61 | 33,400 | — | — |
| 2025-02-06 | $1.64 | $1.64 | 16,100 | — | — |
| 2025-02-05 | $1.64 | $1.64 | 33,600 | — | — |
| 2025-02-04 | $1.64 | $1.64 | 6,200 | — | — |
| 2025-02-03 | $1.64 | $1.64 | 9,600 | — | — |
| 2025-01-31 | $1.64 | $1.64 | 9,400 | — | — |
| 2025-01-30 | $1.64 | $1.64 | 7,000 | — | — |
| 2025-01-29 | $1.61 | $1.61 | 27,000 | — | — |
| 2025-01-28 | $1.66 | $1.66 | 25,300 | — | — |
| 2025-01-27 | $1.63 | $1.63 | 17,000 | — | — |
| 2025-01-24 | $1.64 | $1.64 | 22,300 | — | — |
| 2025-01-23 | $1.65 | $1.65 | 26,700 | — | — |
| 2025-01-22 | $1.69 | $1.69 | 33,000 | — | — |
| 2025-01-21 | $1.65 | $1.65 | 49,100 | — | — |
| 2025-01-17 | $1.66 | $1.66 | 24,000 | — | — |
| 2025-01-16 | $1.63 | $1.63 | 10,200 | — | — |
| 2025-01-15 | $1.66 | $1.66 | 18,700 | — | — |
| 2025-01-14 | $1.61 | $1.61 | 46,500 | — | — |
| 2025-01-13 | $1.63 | $1.63 | 32,300 | — | — |
| 2025-01-10 | $1.65 | $1.65 | 33,100 | — | — |
| 2025-01-08 | $1.78 | $1.78 | 30,400 | — | — |
| 2025-01-07 | $1.80 | $1.80 | 88,900 | — | — |
| 2025-01-06 | $1.69 | $1.69 | 54,100 | — | — |
| 2025-01-03 | $1.77 | $1.77 | 58,300 | — | — |
| 2025-01-02 | $1.83 | $1.83 | 74,300 | — | — |