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
- 2019-10-01 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 | $0.83 | $0.82 | 2,738,800 |
| 2025-12-30 | $0.83 | $0.83 | 1,302,400 |
| 2025-12-29 | $0.84 | $0.84 | 1,438,100 |
| 2025-12-26 | $0.87 | $0.87 | 1,027,100 |
| 2025-12-24 | $0.87 | $0.87 | 653,800 |
| 2025-12-23 | $0.87 | $0.87 | 2,394,400 |
| 2025-12-22 | $0.90 | $0.90 | 1,400,900 |
| 2025-12-19 | $0.93 | $0.93 | 2,718,300 |
| 2025-12-18 | $1.01 | $1.01 | 5,894,400 |
| 2025-12-17 | $1.08 | $1.08 | 2,326,400 |
| 2025-12-16 | $1.16 | $1.16 | 3,111,000 |
| 2025-12-15 | $1.05 | $1.05 | 2,326,900 |
| 2025-12-12 | $1.09 | $1.09 | 5,189,300 |
| 2025-12-11 | $0.93 | $0.93 | 1,069,700 |
| 2025-12-10 | $0.89 | $0.89 | 664,700 |
| 2025-12-09 | $0.88 | $0.88 | 527,900 |
| 2025-12-08 | $0.86 | $0.86 | 382,100 |
| 2025-12-05 | $0.87 | $0.87 | 411,700 |
| 2025-12-04 | $0.91 | $0.91 | 762,800 |
| 2025-12-03 | $0.88 | $0.88 | 423,600 |
| 2025-12-02 | $0.87 | $0.87 | 498,500 |
| 2025-12-01 | $0.86 | $0.86 | 591,400 |
| 2025-11-28 | $0.85 | $0.85 | 621,400 |
| 2025-11-26 | $0.84 | $0.84 | 395,300 |
| 2025-11-25 | $0.86 | $0.86 | 937,700 |
| 2025-11-24 | $0.81 | $0.81 | 938,000 |
| 2025-11-21 | $0.78 | $0.78 | 2,553,700 |
| 2025-11-20 | $0.75 | $0.75 | 1,143,300 |
| 2025-11-19 | $0.79 | $0.79 | 1,038,600 |
| 2025-11-18 | $0.83 | $0.83 | 1,377,900 |
| 2025-11-17 | $0.88 | $0.88 | 523,500 |
| 2025-11-14 | $0.89 | $0.89 | 481,800 |
| 2025-11-13 | $0.92 | $0.92 | 627,900 |
| 2025-11-12 | $0.95 | $0.95 | 446,300 |
| 2025-11-11 | $0.95 | $0.95 | 615,300 |
| 2025-11-10 | $0.99 | $0.99 | 987,800 |
| 2025-11-07 | $0.96 | $0.96 | 904,500 |
| 2025-11-06 | $0.99 | $0.99 | 936,900 |
| 2025-11-05 | $1.02 | $1.02 | 711,000 |
| 2025-11-04 | $0.98 | $0.98 | 726,100 |
| 2025-11-03 | $1.03 | $1.03 | 629,900 |
| 2025-10-31 | $1.05 | $1.05 | 680,200 |
| 2025-10-30 | $1.02 | $1.02 | 794,400 |
| 2025-10-29 | $1.06 | $1.06 | 1,119,700 |
| 2025-10-28 | $1.09 | $1.09 | 1,052,400 |
| 2025-10-27 | $1.12 | $1.12 | 1,038,600 |
| 2025-10-24 | $1.19 | $1.19 | 1,689,200 |
| 2025-10-23 | $1.08 | $1.08 | 858,000 |
| 2025-10-22 | $1.06 | $1.06 | 825,400 |
| 2025-10-21 | $1.04 | $1.04 | 628,200 |
| 2025-10-20 | $1.07 | $1.07 | 1,194,700 |
| 2025-10-17 | $1.07 | $1.07 | 875,800 |
| 2025-10-16 | $1.11 | $1.11 | 1,318,500 |
| 2025-10-15 | $1.14 | $1.14 | 1,253,900 |
| 2025-10-14 | $1.11 | $1.11 | 954,600 |
| 2025-10-13 | $1.14 | $1.14 | 1,756,400 |
| 2025-10-10 | $1.11 | $1.11 | 2,065,600 |
| 2025-10-09 | $1.21 | $1.21 | 1,582,000 |
| 2025-10-08 | $1.14 | $1.14 | 1,057,200 |
| 2025-10-07 | $1.15 | $1.15 | 2,039,900 |
| 2025-10-06 | $1.16 | $1.16 | 803,400 |
| 2025-10-03 | $1.18 | $1.18 | 956,700 |
| 2025-10-02 | $1.19 | $1.19 | 1,158,600 |
| 2025-10-01 | $1.16 | $1.16 | 1,311,700 |
| 2025-09-30 | $1.16 | $1.16 | 1,923,600 |
| 2025-09-29 | $1.30 | $1.30 | 4,786,500 |
| 2025-09-26 | $1.14 | $1.14 | 1,522,300 |
| 2025-09-25 | $1.16 | $1.16 | 908,500 |
| 2025-09-24 | $1.22 | $1.22 | 496,300 |
| 2025-09-23 | $1.21 | $1.21 | 950,300 |
| 2025-09-22 | $1.24 | $1.24 | 618,200 |
| 2025-09-19 | $1.25 | $1.25 | 1,535,800 |
| 2025-09-18 | $1.29 | $1.29 | 838,700 |
| 2025-09-17 | $1.23 | $1.23 | 456,400 |
| 2025-09-16 | $1.26 | $1.26 | 1,062,900 |
| 2025-09-15 | $1.24 | $1.24 | 750,400 |
| 2025-09-12 | $1.21 | $1.21 | 692,800 |
| 2025-09-11 | $1.25 | $1.25 | 825,600 |
| 2025-09-10 | $1.21 | $1.21 | 813,400 |
| 2025-09-09 | $1.23 | $1.23 | 767,700 |
| 2025-09-08 | $1.22 | $1.22 | 1,590,000 |
| 2025-09-05 | $1.17 | $1.17 | 672,500 |
| 2025-09-04 | $1.12 | $1.12 | 1,062,300 |
| 2025-09-03 | $1.14 | $1.14 | 608,200 |
| 2025-09-02 | $1.14 | $1.14 | 1,344,900 |
| 2025-08-29 | $1.24 | $1.24 | 1,231,400 |
| 2025-08-28 | $1.21 | $1.21 | 1,588,800 |
| 2025-08-27 | $1.18 | $1.18 | 1,207,600 |
| 2025-08-26 | $1.17 | $1.17 | 1,208,700 |
| 2025-08-25 | $1.15 | $1.15 | 1,066,700 |
| 2025-08-22 | $1.12 | $1.12 | 1,584,400 |
| 2025-08-21 | $1.03 | $1.03 | 1,041,500 |
| 2025-08-20 | $1.06 | $1.06 | 870,200 |
| 2025-08-19 | $1.05 | $1.05 | 2,125,800 |
| 2025-08-18 | $1.16 | $1.16 | 1,847,900 |
| 2025-08-15 | $1.18 | $1.18 | 1,418,600 |
| 2025-08-14 | $1.25 | $1.25 | 2,312,800 |
| 2025-08-13 | $1.27 | $1.27 | 2,345,700 |
| 2025-08-12 | $1.13 | $1.13 | 2,209,200 |
| 2025-08-11 | $1.20 | $1.20 | 11,499,400 |
| 2025-08-08 | $0.93 | $0.93 | 686,300 |
| 2025-08-07 | $0.90 | $0.90 | 936,400 |
| 2025-08-06 | $0.95 | $0.95 | 495,500 |
| 2025-08-05 | $0.92 | $0.92 | 650,800 |
| 2025-08-04 | $0.94 | $0.94 | 647,600 |
| 2025-08-01 | $0.92 | $0.92 | 791,400 |
| 2025-07-31 | $0.89 | $0.89 | 445,800 |
| 2025-07-30 | $0.91 | $0.90 | 605,000 |
| 2025-07-29 | $0.94 | $0.94 | 414,700 |
| 2025-07-28 | $0.97 | $0.97 | 422,200 |
| 2025-07-25 | $0.97 | $0.97 | 387,400 |
| 2025-07-24 | $0.95 | $0.95 | 403,300 |
| 2025-07-23 | $0.98 | $0.98 | 779,700 |
| 2025-07-22 | $0.99 | $0.99 | 589,500 |
| 2025-07-21 | $0.96 | $0.96 | 497,100 |
| 2025-07-18 | $0.95 | $0.95 | 357,500 |
| 2025-07-17 | $0.97 | $0.97 | 788,000 |
| 2025-07-16 | $0.95 | $0.95 | 488,600 |
| 2025-07-15 | $0.91 | $0.91 | 906,200 |
| 2025-07-14 | $0.97 | $0.97 | 856,500 |
| 2025-07-11 | $1.01 | $1.01 | 871,100 |
| 2025-07-10 | $1.03 | $1.03 | 1,184,200 |
| 2025-07-09 | $0.94 | $0.94 | 585,600 |
| 2025-07-08 | $0.92 | $0.92 | 636,500 |
| 2025-07-07 | $0.88 | $0.88 | 613,100 |
| 2025-07-03 | $0.92 | $0.92 | 565,600 |
| 2025-07-02 | $0.90 | $0.90 | 443,300 |
| 2025-07-01 | $0.90 | $0.90 | 646,500 |
| 2025-06-30 | $0.90 | $0.90 | 1,390,900 |
| 2025-06-27 | $0.87 | $0.87 | 1,392,100 |
| 2025-06-26 | $0.93 | $0.93 | 1,160,400 |
| 2025-06-25 | $0.88 | $0.88 | 2,439,600 |
| 2025-06-24 | $0.93 | $0.93 | 3,222,700 |
| 2025-06-23 | $1.06 | $1.06 | 756,700 |
| 2025-06-20 | $1.02 | $1.02 | 667,300 |
| 2025-06-18 | $1.07 | $1.07 | 885,800 |
| 2025-06-17 | $1.04 | $1.04 | 429,200 |
| 2025-06-16 | $1.05 | $1.05 | 401,900 |
| 2025-06-13 | $1.02 | $1.02 | 501,800 |
| 2025-06-12 | $1.06 | $1.06 | 486,400 |
| 2025-06-11 | $1.05 | $1.05 | 471,100 |
| 2025-06-10 | $1.13 | $1.13 | 309,200 |
| 2025-06-09 | $1.11 | $1.11 | 681,300 |
| 2025-06-06 | $1.11 | $1.11 | 938,200 |
| 2025-06-05 | $1.08 | $1.08 | 502,400 |
| 2025-06-04 | $1.05 | $1.05 | 375,400 |
| 2025-06-03 | $1.04 | $1.04 | 509,900 |
| 2025-06-02 | $1.02 | $1.02 | 632,200 |
| 2025-05-30 | $1.04 | $1.04 | 579,700 |
| 2025-05-29 | $1.05 | $1.05 | 396,300 |
| 2025-05-28 | $1.04 | $1.04 | 477,700 |
| 2025-05-27 | $1.06 | $1.06 | 512,900 |
| 2025-05-23 | $1.01 | $1.01 | 438,900 |
| 2025-05-22 | $1.02 | $1.02 | 384,400 |
| 2025-05-21 | $1.05 | $1.05 | 541,000 |
| 2025-05-20 | $1.12 | $1.12 | 642,400 |
| 2025-05-19 | $1.07 | $1.07 | 800,300 |
| 2025-05-16 | $1.08 | $1.08 | 2,113,100 |
| 2025-05-15 | $1.18 | $1.18 | 555,500 |
| 2025-05-14 | $1.18 | $1.18 | 678,600 |
| 2025-05-13 | $1.14 | $1.14 | 803,000 |
| 2025-05-12 | $1.12 | $1.12 | 495,800 |
| 2025-05-09 | $1.12 | $1.12 | 822,100 |
| 2025-05-08 | $1.17 | $1.17 | 492,100 |
| 2025-05-07 | $1.13 | $1.13 | 436,200 |
| 2025-05-06 | $1.14 | $1.14 | 570,500 |
| 2025-05-05 | $1.19 | $1.19 | 402,500 |
| 2025-05-02 | $1.26 | $1.26 | 500,800 |
| 2025-05-01 | $1.26 | $1.26 | 527,400 |
| 2025-04-30 | $1.29 | $1.29 | 1,877,700 |
| 2025-04-29 | $1.25 | $1.25 | 644,900 |
| 2025-04-28 | $1.18 | $1.18 | 731,700 |
| 2025-04-25 | $1.14 | $1.14 | 443,200 |
| 2025-04-24 | $1.11 | $1.11 | 784,700 |
| 2025-04-23 | $1.08 | $1.08 | 286,600 |
| 2025-04-22 | $1.05 | $1.05 | 689,600 |
| 2025-04-21 | $1.04 | $1.04 | 362,500 |
| 2025-04-17 | $1.04 | $1.04 | 660,700 |
| 2025-04-16 | $1.06 | $1.06 | 863,800 |
| 2025-04-15 | $1.03 | $1.03 | 572,500 |
| 2025-04-14 | $1.04 | $1.04 | 376,900 |
| 2025-04-11 | $1.04 | $1.04 | 390,700 |
| 2025-04-10 | $1.06 | $1.06 | 792,900 |
| 2025-04-09 | $1.09 | $1.09 | 855,100 |
| 2025-04-08 | $1.01 | $1.01 | 968,600 |
| 2025-04-07 | $1.04 | $1.04 | 1,917,700 |
| 2025-04-04 | $1.06 | $1.06 | 1,380,900 |
| 2025-04-03 | $1.09 | $1.09 | 1,013,700 |
| 2025-04-02 | $1.13 | $1.13 | 652,700 |
| 2025-04-01 | $1.13 | $1.13 | 1,115,100 |
| 2025-03-31 | $1.13 | $1.13 | 1,167,200 |
| 2025-03-28 | $1.21 | $1.21 | 351,100 |
| 2025-03-27 | $1.24 | $1.24 | 408,300 |
| 2025-03-26 | $1.31 | $1.31 | 260,000 |
| 2025-03-25 | $1.36 | $1.36 | 318,200 |
| 2025-03-24 | $1.34 | $1.34 | 365,400 |
| 2025-03-21 | $1.34 | $1.34 | 1,052,900 |
| 2025-03-20 | $1.26 | $1.26 | 704,200 |
| 2025-03-19 | $1.23 | $1.23 | 237,300 |
| 2025-03-18 | $1.26 | $1.26 | 1,039,600 |
| 2025-03-17 | $1.23 | $1.23 | 2,996,200 |
| 2025-03-14 | $1.25 | $1.25 | 2,085,300 |
| 2025-03-13 | $1.17 | $1.17 | 928,400 |
| 2025-03-12 | $1.18 | $1.18 | 1,358,400 |
| 2025-03-11 | $1.26 | $1.26 | 1,413,500 |
| 2025-03-10 | $1.27 | $1.27 | 1,116,000 |
| 2025-03-07 | $1.35 | $1.35 | 474,400 |
| 2025-03-06 | $1.36 | $1.36 | 1,760,800 |
| 2025-03-05 | $1.29 | $1.29 | 711,600 |
| 2025-03-04 | $1.26 | $1.26 | 1,090,800 |
| 2025-03-03 | $1.30 | $1.30 | 604,600 |
| 2025-02-28 | $1.31 | $1.31 | 512,100 |
| 2025-02-27 | $1.29 | $1.29 | 903,500 |
| 2025-02-26 | $1.35 | $1.35 | 493,400 |
| 2025-02-25 | $1.31 | $1.31 | 910,500 |
| 2025-02-24 | $1.35 | $1.35 | 1,106,100 |
| 2025-02-21 | $1.39 | $1.39 | 6,616,100 |
| 2025-02-20 | $1.45 | $1.45 | 717,600 |
| 2025-02-19 | $1.43 | $1.43 | 2,353,700 |
| 2025-02-18 | $1.38 | $1.38 | 912,700 |
| 2025-02-14 | $1.38 | $1.38 | 692,600 |
| 2025-02-13 | $1.39 | $1.39 | 668,200 |
| 2025-02-12 | $1.38 | $1.38 | 1,125,200 |
| 2025-02-11 | $1.29 | $1.29 | 465,900 |
| 2025-02-10 | $1.29 | $1.29 | 2,534,500 |
| 2025-02-07 | $1.36 | $1.36 | 773,500 |
| 2025-02-06 | $1.39 | $1.39 | 837,900 |
| 2025-02-05 | $1.44 | $1.44 | 1,291,100 |
| 2025-02-04 | $1.42 | $1.42 | 1,778,600 |
| 2025-02-03 | $1.32 | $1.32 | 821,600 |
| 2025-01-31 | $1.38 | $1.38 | 1,040,500 |
| 2025-01-30 | $1.39 | $1.39 | 1,012,700 |
| 2025-01-29 | $1.40 | $1.40 | 978,600 |
| 2025-01-28 | $1.36 | $1.36 | 508,200 |
| 2025-01-27 | $1.33 | $1.33 | 1,266,000 |
| 2025-01-24 | $1.33 | $1.33 | 855,600 |
| 2025-01-23 | $1.36 | $1.36 | 731,000 |
| 2025-01-22 | $1.38 | $1.38 | 1,382,000 |
| 2025-01-21 | $1.40 | $1.40 | 2,293,600 |
| 2025-01-17 | $1.29 | $1.29 | 305,800 |
| 2025-01-16 | $1.31 | $1.31 | 961,100 |
| 2025-01-15 | $1.31 | $1.31 | 1,501,800 |
| 2025-01-14 | $1.29 | $1.29 | 763,800 |
| 2025-01-13 | $1.33 | $1.33 | 1,017,100 |
| 2025-01-10 | $1.38 | $1.38 | 720,500 |
| 2025-01-08 | $1.36 | $1.36 | 1,330,900 |
| 2025-01-07 | $1.47 | $1.47 | 841,200 |
| 2025-01-06 | $1.48 | $1.48 | 857,300 |
| 2025-01-03 | $1.46 | $1.46 | 1,354,200 |
| 2025-01-02 | $1.45 | $1.45 | 905,300 |