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
- 2007-04-10 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 | $0.87 | $0.87 | 1,149,000 | — | — |
| 2025-12-30 | $0.88 | $0.88 | 1,508,400 | — | — |
| 2025-12-29 | $0.88 | $0.88 | 910,500 | — | — |
| 2025-12-26 | $0.87 | $0.87 | 742,200 | — | — |
| 2025-12-24 | $0.88 | $0.88 | 551,900 | — | — |
| 2025-12-23 | $0.87 | $0.87 | 1,180,700 | — | — |
| 2025-12-22 | $0.85 | $0.85 | 1,468,300 | — | — |
| 2025-12-19 | $0.85 | $0.85 | 1,286,100 | — | — |
| 2025-12-18 | $0.86 | $0.86 | 1,082,000 | — | — |
| 2025-12-17 | $0.85 | $0.85 | 1,341,300 | — | — |
| 2025-12-16 | $0.84 | $0.84 | 1,774,700 | — | — |
| 2025-12-15 | $0.86 | $0.86 | 1,329,500 | — | — |
| 2025-12-12 | $0.88 | $0.88 | 1,715,300 | — | — |
| 2025-12-11 | $0.89 | $0.89 | 884,700 | — | — |
| 2025-12-10 | $0.90 | $0.90 | 780,600 | — | — |
| 2025-12-09 | $0.92 | $0.92 | 628,400 | — | — |
| 2025-12-08 | $0.93 | $0.93 | 765,600 | — | — |
| 2025-12-05 | $0.94 | $0.94 | 1,139,000 | — | — |
| 2025-12-04 | $0.94 | $0.94 | 933,400 | — | — |
| 2025-12-03 | $0.94 | $0.94 | 1,061,200 | — | — |
| 2025-12-02 | $0.91 | $0.91 | 1,097,000 | — | — |
| 2025-12-01 | $0.93 | $0.93 | 1,433,400 | — | — |
| 2025-11-28 | $0.91 | $0.91 | 571,300 | — | — |
| 2025-11-26 | $0.88 | $0.88 | 1,083,000 | — | — |
| 2025-11-25 | $0.89 | $0.89 | 1,184,200 | — | — |
| 2025-11-24 | $0.91 | $0.91 | 1,763,500 | — | — |
| 2025-11-21 | $0.90 | $0.90 | 2,113,300 | — | — |
| 2025-11-20 | $0.92 | $0.92 | 1,915,200 | — | — |
| 2025-11-19 | $0.93 | $0.93 | 1,241,300 | — | — |
| 2025-11-18 | $0.95 | $0.95 | 1,680,500 | — | — |
| 2025-11-17 | $0.94 | $0.94 | 1,625,800 | — | — |
| 2025-11-14 | $0.99 | $0.99 | 2,013,200 | — | — |
| 2025-11-13 | $1.00 | $1.00 | 1,158,200 | — | — |
| 2025-11-12 | $1.01 | $1.01 | 1,816,100 | — | — |
| 2025-11-11 | $1.05 | $1.05 | 2,052,000 | — | — |
| 2025-11-10 | $0.99 | $0.99 | 2,567,200 | — | — |
| 2025-11-07 | $0.94 | $0.94 | 1,847,900 | — | — |
| 2025-11-06 | $0.95 | $0.95 | 2,261,900 | — | — |
| 2025-11-05 | $0.96 | $0.96 | 1,733,200 | — | — |
| 2025-11-04 | $0.92 | $0.92 | 1,905,300 | — | — |
| 2025-11-03 | $0.95 | $0.95 | 1,583,600 | — | — |
| 2025-10-31 | $0.95 | $0.95 | 923,700 | — | — |
| 2025-10-30 | $0.95 | $0.95 | 1,685,300 | — | — |
| 2025-10-29 | $0.98 | $0.98 | 2,309,000 | — | — |
| 2025-10-28 | $0.99 | $0.99 | 3,672,800 | — | — |
| 2025-10-27 | $1.00 | $1.00 | 1,934,900 | — | — |
| 2025-10-24 | $1.03 | $1.03 | 1,621,800 | — | — |
| 2025-10-23 | $1.04 | $1.04 | 4,490,300 | — | — |
| 2025-10-22 | $0.93 | $0.93 | 1,063,200 | — | — |
| 2025-10-21 | $0.94 | $0.94 | 1,739,700 | — | — |
| 2025-10-20 | $0.94 | $0.94 | 1,501,400 | — | — |
| 2025-10-17 | $0.92 | $0.92 | 2,886,600 | — | — |
| 2025-10-16 | $0.94 | $0.94 | 5,058,600 | — | — |
| 2025-10-15 | $1.03 | $1.03 | 2,992,300 | — | — |
| 2025-10-14 | $1.01 | $1.01 | 2,613,500 | — | — |
| 2025-10-13 | $1.06 | $1.06 | 1,891,800 | — | — |
| 2025-10-10 | $1.02 | $1.02 | 5,412,400 | — | — |
| 2025-10-09 | $1.13 | $1.13 | 2,274,600 | — | — |
| 2025-10-08 | $1.13 | $1.13 | 1,707,900 | — | — |
| 2025-10-07 | $1.12 | $1.12 | 2,608,000 | — | — |
| 2025-10-06 | $1.13 | $1.13 | 3,224,600 | — | — |
| 2025-10-03 | $1.10 | $1.10 | 3,033,000 | — | — |
| 2025-10-02 | $1.05 | $1.05 | 2,212,700 | — | — |
| 2025-10-01 | $1.08 | $1.08 | 2,420,900 | — | — |
| 2025-09-30 | $1.09 | $1.09 | 2,172,700 | — | — |
| 2025-09-29 | $1.10 | $1.10 | 2,894,000 | — | — |
| 2025-09-26 | $1.14 | $1.14 | 4,093,200 | — | — |
| 2025-09-25 | $1.10 | $1.10 | 1,740,000 | — | — |
| 2025-09-24 | $1.08 | $1.08 | 2,176,400 | — | — |
| 2025-09-23 | $1.05 | $1.05 | 2,008,000 | — | — |
| 2025-09-22 | $1.02 | $1.02 | 1,845,500 | — | — |
| 2025-09-19 | $0.98 | $0.98 | 6,243,300 | — | — |
| 2025-09-18 | $1.05 | $1.05 | 1,646,000 | — | — |
| 2025-09-17 | $1.05 | $1.05 | 2,458,300 | — | — |
| 2025-09-16 | $1.06 | $1.06 | 2,640,100 | — | — |
| 2025-09-15 | $1.01 | $1.01 | 3,436,100 | — | — |
| 2025-09-12 | $1.06 | $1.06 | 1,765,500 | — | — |
| 2025-09-11 | $1.02 | $1.02 | 1,644,700 | — | — |
| 2025-09-10 | $1.04 | $1.04 | 2,004,800 | — | — |
| 2025-09-09 | $0.98 | $0.98 | 1,432,000 | — | — |
| 2025-09-08 | $0.98 | $0.98 | 2,320,300 | — | — |
| 2025-09-05 | $1.00 | $1.00 | 2,611,900 | — | — |
| 2025-09-04 | $0.99 | $0.99 | 3,715,400 | — | — |
| 2025-09-03 | $0.98 | $0.98 | 2,780,800 | — | — |
| 2025-09-02 | $1.06 | $1.06 | 2,107,600 | — | — |
| 2025-08-29 | $1.09 | $1.09 | 1,643,100 | — | — |
| 2025-08-28 | $1.10 | $1.10 | 2,504,800 | — | — |
| 2025-08-27 | $1.10 | $1.10 | 4,275,000 | — | — |
| 2025-08-26 | $1.06 | $1.06 | 4,535,300 | — | — |
| 2025-08-25 | $0.98 | $0.98 | 2,513,900 | — | — |
| 2025-08-22 | $0.96 | $0.96 | 1,998,400 | — | — |
| 2025-08-21 | $0.93 | $0.93 | 1,850,100 | — | — |
| 2025-08-20 | $0.94 | $0.94 | 3,615,600 | — | — |
| 2025-08-19 | $0.88 | $0.88 | 2,514,500 | — | — |
| 2025-08-18 | $0.96 | $0.96 | 3,389,800 | — | — |
| 2025-08-15 | $0.93 | $0.93 | 4,951,800 | — | — |
| 2025-08-14 | $0.92 | $0.92 | 6,985,800 | — | — |
| 2025-08-13 | $0.81 | $0.81 | 3,299,300 | — | — |
| 2025-08-12 | $0.82 | $0.82 | 5,266,700 | — | — |
| 2025-08-11 | $0.81 | $0.81 | 3,385,700 | — | — |
| 2025-08-08 | $0.80 | $0.80 | 5,884,600 | — | — |
| 2025-08-07 | $0.75 | $0.75 | 2,964,000 | — | — |
| 2025-08-06 | $0.74 | $0.74 | 3,899,300 | — | — |
| 2025-08-05 | $0.74 | $0.74 | 2,809,300 | — | — |
| 2025-08-04 | $0.75 | $0.75 | 1,543,500 | — | — |
| 2025-08-01 | $0.73 | $0.73 | 4,188,400 | — | — |
| 2025-07-31 | $0.76 | $0.76 | 2,581,700 | — | — |
| 2025-07-30 | $0.77 | $0.77 | 2,212,700 | — | — |
| 2025-07-29 | $0.82 | $0.82 | 2,848,800 | — | — |
| 2025-07-28 | $0.83 | $0.83 | 2,383,500 | — | — |
| 2025-07-25 | $0.80 | $0.80 | 1,439,900 | — | — |
| 2025-07-24 | $0.80 | $0.80 | 2,568,700 | — | — |
| 2025-07-23 | $0.83 | $0.83 | 3,176,200 | — | — |
| 2025-07-22 | $0.79 | $0.79 | 3,071,900 | — | — |
| 2025-07-21 | $0.77 | $0.77 | 2,706,400 | — | — |
| 2025-07-18 | $0.75 | $0.75 | 2,472,300 | — | — |
| 2025-07-17 | $0.75 | $0.75 | 1,975,200 | — | — |
| 2025-07-16 | $0.74 | $0.74 | 2,517,500 | — | — |
| 2025-07-15 | $0.75 | $0.75 | 2,986,700 | — | — |
| 2025-07-14 | $0.79 | $0.79 | 1,606,700 | — | — |
| 2025-07-11 | $0.82 | $0.82 | 3,894,300 | — | — |
| 2025-07-10 | $0.78 | $0.78 | 3,085,300 | — | — |
| 2025-07-09 | $0.78 | $0.78 | 1,480,600 | — | — |
| 2025-07-08 | $0.78 | $0.78 | 2,923,000 | — | — |
| 2025-07-07 | $0.78 | $0.78 | 5,686,700 | — | — |
| 2025-07-03 | $0.79 | $0.79 | 1,937,000 | — | — |
| 2025-07-02 | $0.81 | $0.81 | 4,701,600 | — | — |
| 2025-07-01 | $0.79 | $0.79 | 4,975,100 | — | — |
| 2025-06-30 | $0.79 | $0.79 | 4,962,100 | — | — |
| 2025-06-27 | $0.75 | $0.75 | 25,233,400 | — | — |
| 2025-06-26 | $0.78 | $0.78 | 2,932,500 | — | — |
| 2025-06-25 | $0.77 | $0.77 | 3,059,000 | — | — |
| 2025-06-24 | $0.76 | $0.76 | 4,235,800 | — | — |
| 2025-06-23 | $0.79 | $0.79 | 8,262,800 | — | — |
| 2025-06-20 | $0.80 | $0.80 | 4,719,700 | — | — |
| 2025-06-18 | $0.86 | $0.86 | 4,926,700 | — | — |
| 2025-06-17 | $0.89 | $0.89 | 7,641,600 | — | — |
| 2025-06-16 | $0.82 | $0.82 | 7,059,000 | — | — |
| 2025-06-13 | $0.87 | $0.87 | 22,536,000 | — | — |
| 2025-06-12 | $0.84 | $0.84 | 2,116,400 | — | — |
| 2025-06-11 | $0.82 | $0.82 | 4,119,200 | — | — |
| 2025-06-10 | $0.80 | $0.80 | 3,909,200 | — | — |
| 2025-06-09 | $0.78 | $0.78 | 1,254,200 | — | — |
| 2025-06-06 | $0.77 | $0.77 | 1,881,400 | — | — |
| 2025-06-05 | $0.74 | $0.74 | 3,014,900 | — | — |
| 2025-06-04 | $0.76 | $0.76 | 2,187,300 | — | — |
| 2025-06-03 | $0.77 | $0.77 | 3,677,600 | — | — |
| 2025-06-02 | $0.76 | $0.76 | 4,050,400 | — | — |
| 2025-05-30 | $0.74 | $0.74 | 3,167,500 | — | — |
| 2025-05-29 | $0.74 | $0.74 | 1,708,500 | — | — |
| 2025-05-28 | $0.76 | $0.76 | 2,697,400 | — | — |
| 2025-05-27 | $0.79 | $0.79 | 3,659,800 | — | — |
| 2025-05-23 | $0.79 | $0.79 | 1,798,800 | — | — |
| 2025-05-22 | $0.75 | $0.75 | 2,258,000 | — | — |
| 2025-05-21 | $0.75 | $0.75 | 3,084,100 | — | — |
| 2025-05-20 | $0.79 | $0.79 | 5,163,300 | — | — |
| 2025-05-19 | $0.83 | $0.83 | 1,870,100 | — | — |
| 2025-05-16 | $0.82 | $0.82 | 2,664,400 | — | — |
| 2025-05-15 | $0.84 | $0.84 | 3,375,100 | — | — |
| 2025-05-14 | $0.88 | $0.88 | 2,775,300 | — | — |
| 2025-05-13 | $0.92 | $0.92 | 2,620,200 | — | — |
| 2025-05-12 | $0.87 | $0.87 | 3,524,500 | — | — |
| 2025-05-09 | $0.85 | $0.85 | 1,290,900 | — | — |
| 2025-05-08 | $0.82 | $0.82 | 2,893,100 | — | — |
| 2025-05-07 | $0.85 | $0.85 | 1,120,200 | — | — |
| 2025-05-06 | $0.86 | $0.86 | 1,243,200 | — | — |
| 2025-05-05 | $0.87 | $0.87 | 1,033,200 | — | — |
| 2025-05-02 | $0.92 | $0.92 | 1,427,000 | — | — |
| 2025-05-01 | $0.90 | $0.90 | 1,173,100 | — | — |
| 2025-04-30 | $0.89 | $0.89 | 1,216,900 | — | — |
| 2025-04-29 | $0.92 | $0.92 | 2,077,000 | — | — |
| 2025-04-28 | $0.93 | $0.93 | 2,133,200 | — | — |
| 2025-04-25 | $0.92 | $0.92 | 2,423,800 | — | — |
| 2025-04-24 | $0.90 | $0.90 | 1,528,100 | — | — |
| 2025-04-23 | $0.86 | $0.86 | 3,883,300 | — | — |
| 2025-04-22 | $0.91 | $0.91 | 1,555,900 | — | — |
| 2025-04-21 | $0.88 | $0.88 | 3,102,500 | — | — |
| 2025-04-17 | $0.90 | $0.90 | 2,443,500 | — | — |
| 2025-04-16 | $0.84 | $0.84 | 2,846,300 | — | — |
| 2025-04-15 | $0.82 | $0.82 | 1,959,300 | — | — |
| 2025-04-14 | $0.80 | $0.80 | 3,314,100 | — | — |
| 2025-04-11 | $0.86 | $0.86 | 1,388,800 | — | — |
| 2025-04-10 | $0.84 | $0.84 | 1,535,100 | — | — |
| 2025-04-09 | $0.90 | $0.90 | 4,140,500 | — | — |
| 2025-04-08 | $0.81 | $0.81 | 2,152,700 | — | — |
| 2025-04-07 | $0.94 | $0.94 | 4,467,900 | — | — |
| 2025-04-04 | $0.94 | $0.94 | 5,104,900 | — | — |
| 2025-04-03 | $1.07 | $1.07 | 3,068,800 | — | — |
| 2025-04-02 | $1.17 | $1.17 | 816,400 | — | — |
| 2025-04-01 | $1.16 | $1.16 | 1,600,200 | — | — |
| 2025-03-31 | $1.15 | $1.15 | 2,905,700 | — | — |
| 2025-03-28 | $1.16 | $1.16 | 811,300 | — | — |
| 2025-03-27 | $1.20 | $1.20 | 756,600 | — | — |
| 2025-03-26 | $1.22 | $1.22 | 1,191,100 | — | — |
| 2025-03-25 | $1.15 | $1.15 | 1,207,600 | — | — |
| 2025-03-24 | $1.20 | $1.20 | 691,100 | — | — |
| 2025-03-21 | $1.19 | $1.19 | 2,235,200 | — | — |
| 2025-03-20 | $1.24 | $1.24 | 922,000 | — | — |
| 2025-03-19 | $1.24 | $1.24 | 935,400 | — | — |
| 2025-03-18 | $1.23 | $1.23 | 1,617,900 | — | — |
| 2025-03-17 | $1.21 | $1.21 | 2,043,800 | — | — |
| 2025-03-14 | $1.17 | $1.17 | 1,396,200 | — | — |
| 2025-03-13 | $1.13 | $1.13 | 1,792,100 | — | — |
| 2025-03-12 | $1.16 | $1.16 | 1,846,400 | — | — |
| 2025-03-11 | $1.09 | $1.09 | 2,404,600 | — | — |
| 2025-03-10 | $1.10 | $1.10 | 3,212,700 | — | — |
| 2025-03-07 | $1.09 | $1.09 | 3,946,000 | — | — |
| 2025-03-06 | $1.12 | $1.12 | 3,003,800 | — | — |
| 2025-03-05 | $1.20 | $1.20 | 2,788,100 | — | — |
| 2025-03-04 | $1.21 | $1.21 | 2,390,600 | — | — |
| 2025-03-03 | $1.20 | $1.20 | 4,083,200 | — | — |
| 2025-02-28 | $1.28 | $1.28 | 2,591,800 | — | — |
| 2025-02-27 | $1.29 | $1.29 | 2,049,300 | — | — |
| 2025-02-26 | $1.28 | $1.28 | 1,841,800 | — | — |
| 2025-02-25 | $1.27 | $1.27 | 1,971,600 | — | — |
| 2025-02-24 | $1.34 | $1.34 | 1,203,000 | — | — |
| 2025-02-21 | $1.32 | $1.32 | 1,957,100 | — | — |
| 2025-02-20 | $1.41 | $1.41 | 1,633,900 | — | — |
| 2025-02-19 | $1.38 | $1.38 | 1,122,400 | — | — |
| 2025-02-18 | $1.36 | $1.36 | 1,138,100 | — | — |
| 2025-02-14 | $1.36 | $1.36 | 867,900 | — | — |
| 2025-02-13 | $1.32 | $1.32 | 1,289,400 | — | — |
| 2025-02-12 | $1.31 | $1.31 | 1,530,400 | — | — |
| 2025-02-11 | $1.35 | $1.35 | 1,544,500 | — | — |
| 2025-02-10 | $1.32 | $1.32 | 1,147,900 | — | — |
| 2025-02-07 | $1.27 | $1.27 | 1,227,200 | — | — |
| 2025-02-06 | $1.29 | $1.29 | 1,190,900 | — | — |
| 2025-02-05 | $1.31 | $1.31 | 1,258,600 | — | — |
| 2025-02-04 | $1.32 | $1.32 | 1,453,500 | — | — |
| 2025-02-03 | $1.32 | $1.32 | 1,764,300 | — | — |
| 2025-01-31 | $1.30 | $1.30 | 2,353,500 | — | — |
| 2025-01-30 | $1.34 | $1.34 | 996,800 | — | — |
| 2025-01-29 | $1.38 | $1.38 | 1,080,100 | — | — |
| 2025-01-28 | $1.33 | $1.33 | 1,517,500 | — | — |
| 2025-01-27 | $1.37 | $1.37 | 1,196,200 | — | — |
| 2025-01-24 | $1.39 | $1.39 | 1,499,300 | — | — |
| 2025-01-23 | $1.44 | $1.44 | 1,528,800 | — | — |
| 2025-01-22 | $1.41 | $1.41 | 1,425,400 | — | — |
| 2025-01-21 | $1.48 | $1.48 | 2,146,300 | — | — |
| 2025-01-17 | $1.48 | $1.48 | 1,299,600 | — | — |
| 2025-01-16 | $1.46 | $1.46 | 1,131,600 | — | — |
| 2025-01-15 | $1.51 | $1.51 | 1,601,900 | — | — |
| 2025-01-14 | $1.48 | $1.48 | 1,287,600 | — | — |
| 2025-01-13 | $1.50 | $1.50 | 1,972,100 | — | — |
| 2025-01-10 | $1.48 | $1.48 | 3,343,300 | — | — |
| 2025-01-08 | $1.48 | $1.48 | 2,531,200 | — | — |
| 2025-01-07 | $1.42 | $1.42 | 1,836,200 | — | — |
| 2025-01-06 | $1.43 | $1.43 | 2,792,500 | — | — |
| 2025-01-03 | $1.44 | $1.44 | 1,509,700 | — | — |
| 2025-01-02 | $1.40 | $1.40 | 2,535,900 | — | — |