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
- 1983-12-13 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 | $1.05 | $1.05 | 94,000 | — | — |
| 2025-12-30 | $1.04 | $1.04 | 260,600 | — | — |
| 2025-12-29 | $1.01 | $1.01 | 238,900 | — | — |
| 2025-12-26 | $1.04 | $1.04 | 86,200 | — | — |
| 2025-12-24 | $1.07 | $1.07 | 31,400 | — | — |
| 2025-12-23 | $1.05 | $1.05 | 103,200 | — | — |
| 2025-12-22 | $1.04 | $1.04 | 120,000 | — | — |
| 2025-12-19 | $1.02 | $1.02 | 135,400 | — | — |
| 2025-12-18 | $1.09 | $1.09 | 14,900 | — | — |
| 2025-12-17 | $1.09 | $1.09 | 111,400 | — | — |
| 2025-12-16 | $1.11 | $1.11 | 102,200 | — | — |
| 2025-12-15 | $1.13 | $1.13 | 55,600 | — | — |
| 2025-12-12 | $1.16 | $1.16 | 252,100 | — | — |
| 2025-12-11 | $1.20 | $1.20 | 7,981,900 | — | — |
| 2025-12-10 | $1.18 | $1.18 | 260,200 | — | — |
| 2025-12-09 | $1.19 | $1.19 | 53,000 | — | — |
| 2025-12-08 | $1.18 | $1.18 | 64,900 | — | — |
| 2025-12-05 | $1.22 | $1.22 | 11,300 | — | — |
| 2025-12-04 | $1.25 | $1.25 | 17,900 | — | — |
| 2025-12-03 | $1.28 | $1.28 | 19,000 | — | — |
| 2025-12-02 | $1.29 | $1.29 | 39,600 | — | — |
| 2025-12-01 | $1.29 | $1.29 | 8,200 | — | — |
| 2025-11-28 | $1.29 | $1.29 | 21,200 | — | — |
| 2025-11-26 | $1.30 | $1.30 | 68,200 | — | — |
| 2025-11-25 | $1.26 | $1.26 | 72,900 | — | — |
| 2025-11-24 | $1.27 | $1.27 | 41,000 | — | — |
| 2025-11-21 | $1.18 | $1.18 | 64,400 | — | — |
| 2025-11-20 | $1.24 | $1.24 | 32,700 | — | — |
| 2025-11-19 | $1.21 | $1.21 | 15,300 | — | — |
| 2025-11-18 | $1.27 | $1.27 | 26,500 | — | — |
| 2025-11-17 | $1.23 | $1.23 | 99,100 | — | — |
| 2025-11-14 | $1.27 | $1.27 | 53,300 | — | — |
| 2025-11-13 | $1.33 | $1.33 | 21,300 | — | — |
| 2025-11-12 | $1.31 | $1.31 | 26,200 | — | — |
| 2025-11-11 | $1.34 | $1.34 | 3,600 | — | — |
| 2025-11-10 | $1.31 | $1.31 | 24,500 | — | — |
| 2025-11-07 | $1.33 | $1.33 | 31,100 | — | — |
| 2025-11-06 | $1.34 | $1.34 | 13,600 | — | — |
| 2025-11-05 | $1.36 | $1.36 | 15,800 | — | — |
| 2025-11-04 | $1.36 | $1.36 | 13,000 | — | — |
| 2025-11-03 | $1.37 | $1.37 | 37,800 | — | — |
| 2025-10-31 | $1.39 | $1.39 | 8,500 | — | — |
| 2025-10-30 | $1.40 | $1.40 | 20,400 | — | — |
| 2025-10-29 | $1.38 | $1.38 | 13,500 | — | — |
| 2025-10-28 | $1.44 | $1.44 | 12,900 | — | — |
| 2025-10-27 | $1.44 | $1.44 | 16,200 | — | — |
| 2025-10-24 | $1.44 | $1.44 | 1,800 | — | — |
| 2025-10-23 | $1.42 | $1.42 | 26,300 | — | — |
| 2025-10-22 | $1.40 | $1.40 | 16,000 | — | — |
| 2025-10-21 | $1.38 | $1.38 | 11,500 | — | — |
| 2025-10-20 | $1.38 | $1.38 | 15,200 | — | — |
| 2025-10-17 | $1.41 | $1.41 | 13,900 | — | — |
| 2025-10-16 | $1.43 | $1.43 | 49,800 | — | — |
| 2025-10-15 | $1.43 | $1.43 | 15,000 | — | — |
| 2025-10-14 | $1.39 | $1.39 | 28,900 | — | — |
| 2025-10-13 | $1.39 | $1.39 | 48,200 | — | — |
| 2025-10-10 | $1.43 | $1.43 | 1,300 | — | — |
| 2025-10-09 | $1.49 | $1.49 | 19,400 | — | — |
| 2025-10-08 | $1.50 | $1.50 | 7,500 | — | — |
| 2025-10-07 | $1.49 | $1.49 | 38,900 | — | — |
| 2025-10-06 | $1.58 | $1.58 | 83,900 | — | — |
| 2025-10-03 | $1.49 | $1.49 | 50,800 | — | — |
| 2025-10-02 | $1.44 | $1.44 | 8,800 | — | — |
| 2025-10-01 | $1.45 | $1.45 | 31,100 | — | — |
| 2025-09-30 | $1.47 | $1.47 | 92,600 | — | — |
| 2025-09-29 | $1.46 | $1.46 | 22,600 | — | — |
| 2025-09-26 | $1.54 | $1.54 | 9,300 | — | — |
| 2025-09-25 | $1.51 | $1.51 | 21,600 | — | — |
| 2025-09-24 | $1.58 | $1.58 | 15,400 | — | — |
| 2025-09-23 | $1.54 | $1.54 | 61,600 | — | — |
| 2025-09-22 | $1.59 | $1.59 | 44,900 | — | — |
| 2025-09-19 | $1.58 | $1.58 | 102,400 | — | — |
| 2025-09-18 | $1.54 | $1.54 | 4,700 | — | — |
| 2025-09-17 | $1.53 | $1.53 | 76,200 | — | — |
| 2025-09-16 | $1.53 | $1.53 | 116,600 | — | — |
| 2025-09-15 | $1.51 | $1.51 | 13,700 | — | — |
| 2025-09-12 | $1.49 | $1.49 | 53,700 | — | — |
| 2025-09-11 | $1.50 | $1.50 | 25,800 | — | — |
| 2025-09-10 | $1.54 | $1.54 | 47,700 | — | — |
| 2025-09-09 | $1.52 | $1.52 | 33,800 | — | — |
| 2025-09-08 | $1.54 | $1.54 | 31,500 | — | — |
| 2025-09-05 | $1.49 | $1.49 | 19,700 | — | — |
| 2025-09-04 | $1.50 | $1.50 | 22,900 | — | — |
| 2025-09-03 | $1.55 | $1.55 | 36,500 | — | — |
| 2025-09-02 | $1.51 | $1.51 | 53,800 | — | — |
| 2025-08-29 | $1.55 | $1.55 | 77,700 | — | — |
| 2025-08-28 | $1.59 | $1.59 | 17,100 | — | — |
| 2025-08-27 | $1.54 | $1.54 | 28,900 | — | — |
| 2025-08-26 | $1.57 | $1.57 | 44,200 | — | — |
| 2025-08-25 | $1.56 | $1.56 | 214,300 | — | — |
| 2025-08-22 | $1.44 | $1.44 | 81,900 | — | — |
| 2025-08-21 | $1.38 | $1.38 | 90,000 | — | — |
| 2025-08-20 | $1.36 | $1.36 | 29,100 | — | — |
| 2025-08-19 | $1.41 | $1.41 | 5,500 | — | — |
| 2025-08-18 | $1.40 | $1.40 | 59,900 | — | — |
| 2025-08-15 | $1.40 | $1.40 | 213,000 | — | — |
| 2025-08-14 | $1.44 | $1.44 | 312,800 | — | — |
| 2025-08-13 | $1.39 | $1.39 | 24,800 | — | — |
| 2025-08-12 | $1.34 | $1.34 | 33,700 | — | — |
| 2025-08-11 | $1.27 | $1.27 | 75,200 | — | — |
| 2025-08-08 | $1.29 | $1.29 | 72,400 | — | — |
| 2025-08-07 | $1.34 | $1.34 | 1,500 | — | — |
| 2025-08-06 | $1.32 | $1.32 | 3,600 | — | — |
| 2025-08-05 | $1.30 | $1.30 | 40,700 | — | — |
| 2025-08-04 | $1.31 | $1.31 | 70,900 | — | — |
| 2025-08-01 | $1.33 | $1.33 | 40,900 | — | — |
| 2025-07-31 | $1.33 | $1.33 | 2,300 | — | — |
| 2025-07-30 | $1.30 | $1.30 | 13,600 | — | — |
| 2025-07-29 | $1.30 | $1.30 | 3,700 | — | — |
| 2025-07-28 | $1.34 | $1.34 | 8,700 | — | — |
| 2025-07-25 | $1.34 | $1.34 | 11,100 | — | — |
| 2025-07-24 | $1.40 | $1.40 | 4,000 | — | — |
| 2025-07-23 | $1.42 | $1.42 | 24,900 | — | — |
| 2025-07-22 | $1.32 | $1.32 | 58,500 | — | — |
| 2025-07-21 | $1.32 | $1.32 | 28,700 | — | — |
| 2025-07-18 | $1.30 | $1.30 | 26,100 | — | — |
| 2025-07-17 | $1.35 | $1.35 | 33,600 | — | — |
| 2025-07-16 | $1.31 | $1.31 | 15,500 | — | — |
| 2025-07-15 | $1.32 | $1.32 | 10,800 | — | — |
| 2025-07-14 | $1.31 | $1.31 | 22,200 | — | — |
| 2025-07-11 | $1.34 | $1.34 | 12,400 | — | — |
| 2025-07-10 | $1.31 | $1.31 | 24,500 | — | — |
| 2025-07-09 | $1.27 | $1.27 | 30,300 | — | — |
| 2025-07-08 | $1.28 | $1.28 | 31,500 | — | — |
| 2025-07-07 | $1.24 | $1.24 | 71,900 | — | — |
| 2025-07-03 | $1.26 | $1.26 | 54,900 | — | — |
| 2025-07-02 | $1.29 | $1.29 | 8,900 | — | — |
| 2025-07-01 | $1.33 | $1.33 | 56,200 | — | — |
| 2025-06-30 | $1.34 | $1.34 | 18,100 | — | — |
| 2025-06-27 | $1.23 | $1.23 | 62,400 | — | — |
| 2025-06-26 | $1.32 | $1.32 | 15,900 | — | — |
| 2025-06-25 | $1.35 | $1.35 | 5,600 | — | — |
| 2025-06-24 | $1.39 | $1.39 | 10,200 | — | — |
| 2025-06-23 | $1.38 | $1.38 | 10,400 | — | — |
| 2025-06-20 | $1.36 | $1.36 | 64,500 | — | — |
| 2025-06-18 | $1.34 | $1.34 | 5,700 | — | — |
| 2025-06-17 | $1.35 | $1.35 | 30,200 | — | — |
| 2025-06-16 | $1.36 | $1.36 | 34,800 | — | — |
| 2025-06-13 | $1.32 | $1.32 | 30,400 | — | — |
| 2025-06-12 | $1.37 | $1.37 | 85,400 | — | — |
| 2025-06-11 | $1.41 | $1.41 | 6,900 | — | — |
| 2025-06-10 | $1.44 | $1.44 | 12,200 | — | — |
| 2025-06-09 | $1.40 | $1.40 | 22,700 | — | — |
| 2025-06-06 | $1.40 | $1.40 | 5,300 | — | — |
| 2025-06-05 | $1.40 | $1.40 | 18,300 | — | — |
| 2025-06-04 | $1.43 | $1.43 | 7,500 | — | — |
| 2025-06-03 | $1.41 | $1.41 | 107,700 | — | — |
| 2025-06-02 | $1.42 | $1.42 | 8,900 | — | — |
| 2025-05-30 | $1.38 | $1.38 | 15,000 | — | — |
| 2025-05-29 | $1.43 | $1.43 | 7,100 | — | — |
| 2025-05-28 | $1.43 | $1.43 | 29,500 | — | — |
| 2025-05-27 | $1.44 | $1.44 | 34,000 | — | — |
| 2025-05-23 | $1.43 | $1.43 | 69,300 | — | — |
| 2025-05-22 | $1.35 | $1.35 | 48,100 | — | — |
| 2025-05-21 | $1.35 | $1.35 | 9,400 | — | — |
| 2025-05-20 | $1.36 | $1.36 | 26,900 | — | — |
| 2025-05-19 | $1.32 | $1.32 | 15,500 | — | — |
| 2025-05-16 | $1.33 | $1.33 | 76,300 | — | — |
| 2025-05-15 | $1.38 | $1.38 | 43,500 | — | — |
| 2025-05-14 | $1.37 | $1.37 | 37,700 | — | — |
| 2025-05-13 | $1.43 | $1.43 | 31,000 | — | — |
| 2025-05-12 | $1.35 | $1.35 | 38,900 | — | — |
| 2025-05-09 | $1.33 | $1.33 | 64,500 | — | — |
| 2025-05-08 | $1.34 | $1.34 | 24,800 | — | — |
| 2025-05-07 | $1.36 | $1.36 | 38,400 | — | — |
| 2025-05-06 | $1.34 | $1.34 | 16,700 | — | — |
| 2025-05-05 | $1.41 | $1.41 | 108,500 | — | — |
| 2025-05-02 | $1.29 | $1.29 | 29,300 | — | — |
| 2025-05-01 | $1.26 | $1.26 | 18,900 | — | — |
| 2025-04-30 | $1.27 | $1.27 | 17,700 | — | — |
| 2025-04-29 | $1.27 | $1.27 | 14,900 | — | — |
| 2025-04-28 | $1.30 | $1.30 | 7,600 | — | — |
| 2025-04-25 | $1.28 | $1.28 | 5,100 | — | — |
| 2025-04-24 | $1.27 | $1.27 | 10,300 | — | — |
| 2025-04-23 | $1.29 | $1.29 | 15,300 | — | — |
| 2025-04-22 | $1.26 | $1.26 | 40,400 | — | — |
| 2025-04-21 | $1.23 | $1.23 | 28,100 | — | — |
| 2025-04-17 | $1.25 | $1.25 | 22,000 | — | — |
| 2025-04-16 | $1.23 | $1.23 | 95,600 | — | — |
| 2025-04-15 | $1.25 | $1.25 | 37,700 | — | — |
| 2025-04-14 | $1.19 | $1.19 | 98,200 | — | — |
| 2025-04-11 | $1.19 | $1.19 | 30,700 | — | — |
| 2025-04-10 | $1.19 | $1.19 | 45,600 | — | — |
| 2025-04-09 | $1.26 | $1.26 | 46,800 | — | — |
| 2025-04-08 | $1.20 | $1.20 | 28,400 | — | — |
| 2025-04-07 | $1.25 | $1.25 | 126,700 | — | — |
| 2025-04-04 | $1.27 | $1.27 | 103,100 | — | — |
| 2025-04-03 | $1.27 | $1.27 | 32,100 | — | — |
| 2025-04-02 | $1.31 | $1.31 | 24,300 | — | — |
| 2025-04-01 | $1.37 | $1.37 | 26,000 | — | — |
| 2025-03-31 | $1.39 | $1.39 | 12,000 | — | — |
| 2025-03-28 | $1.25 | $1.25 | 42,800 | — | — |
| 2025-03-27 | $1.34 | $1.34 | 3,400 | — | — |
| 2025-03-26 | $1.35 | $1.35 | 9,000 | — | — |
| 2025-03-25 | $1.38 | $1.38 | 31,400 | — | — |
| 2025-03-24 | $1.40 | $1.40 | 7,700 | — | — |
| 2025-03-21 | $1.40 | $1.40 | 16,200 | — | — |
| 2025-03-20 | $1.47 | $1.47 | 26,000 | — | — |
| 2025-03-19 | $1.45 | $1.45 | 196,100 | — | — |
| 2025-03-18 | $1.40 | $1.40 | 320,100 | — | — |
| 2025-03-17 | $1.29 | $1.29 | 20,800 | — | — |
| 2025-03-14 | $1.32 | $1.32 | 5,100 | — | — |
| 2025-03-13 | $1.30 | $1.30 | 81,000 | — | — |
| 2025-03-12 | $1.31 | $1.31 | 5,900 | — | — |
| 2025-03-11 | $1.31 | $1.31 | 10,100 | — | — |
| 2025-03-10 | $1.31 | $1.31 | 26,800 | — | — |
| 2025-03-07 | $1.40 | $1.40 | 54,800 | — | — |
| 2025-03-06 | $1.37 | $1.37 | 6,200 | — | — |
| 2025-03-05 | $1.33 | $1.33 | 36,100 | — | — |
| 2025-03-04 | $1.37 | $1.37 | 13,100 | — | — |
| 2025-03-03 | $1.40 | $1.40 | 29,700 | — | — |
| 2025-02-28 | $1.44 | $1.44 | 4,800 | — | — |
| 2025-02-27 | $1.40 | $1.40 | 11,300 | — | — |
| 2025-02-26 | $1.44 | $1.44 | 35,200 | — | — |
| 2025-02-25 | $1.40 | $1.40 | 45,000 | — | — |
| 2025-02-24 | $1.44 | $1.44 | 16,200 | — | — |
| 2025-02-21 | $1.40 | $1.40 | 101,100 | — | — |
| 2025-02-20 | $1.50 | $1.50 | 148,200 | — | — |
| 2025-02-19 | $1.51 | $1.51 | 10,800 | — | — |
| 2025-02-18 | $1.56 | $1.56 | 17,900 | — | — |
| 2025-02-14 | $1.54 | $1.54 | 37,400 | — | — |
| 2025-02-13 | $1.53 | $1.53 | 23,800 | — | — |
| 2025-02-12 | $1.53 | $1.53 | 27,300 | — | — |
| 2025-02-11 | $1.55 | $1.55 | 49,600 | — | — |
| 2025-02-10 | $1.55 | $1.55 | 15,600 | — | — |
| 2025-02-07 | $1.59 | $1.59 | 38,800 | — | — |
| 2025-02-06 | $1.58 | $1.58 | 35,800 | — | — |
| 2025-02-05 | $1.61 | $1.61 | 32,900 | — | — |
| 2025-02-04 | $1.58 | $1.58 | 76,700 | — | — |
| 2025-02-03 | $1.65 | $1.65 | 68,200 | — | — |
| 2025-01-31 | $1.58 | $1.58 | 62,300 | — | — |
| 2025-01-30 | $1.55 | $1.55 | 137,700 | — | — |
| 2025-01-29 | $1.56 | $1.56 | 120,100 | — | — |
| 2025-01-28 | $1.65 | $1.65 | 103,300 | — | — |
| 2025-01-27 | $1.81 | $1.81 | 79,600 | — | — |
| 2025-01-24 | $1.77 | $1.77 | 232,500 | — | — |
| 2025-01-23 | $1.63 | $1.63 | 271,700 | — | — |
| 2025-01-22 | $1.43 | $1.43 | 69,000 | — | — |
| 2025-01-21 | $1.40 | $1.40 | 23,600 | — | — |
| 2025-01-17 | $1.47 | $1.47 | 5,600 | — | — |
| 2025-01-16 | $1.41 | $1.41 | 11,300 | — | — |
| 2025-01-15 | $1.42 | $1.42 | 33,300 | — | — |
| 2025-01-14 | $1.40 | $1.40 | 70,900 | — | — |
| 2025-01-13 | $1.37 | $1.37 | 14,700 | — | — |
| 2025-01-10 | $1.40 | $1.40 | 57,600 | — | — |
| 2025-01-08 | $1.43 | $1.43 | 12,300 | — | — |
| 2025-01-07 | $1.41 | $1.41 | 26,700 | — | — |
| 2025-01-06 | $1.40 | $1.40 | 117,000 | — | — |
| 2025-01-03 | $1.45 | $1.45 | 45,700 | — | — |
| 2025-01-02 | $1.38 | $1.38 | 1,182,800 | — | — |