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
- 2001-05-04 to 2026-09-02
- 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 | $0.77 | $0.77 | 89,900 | — | — |
| 2025-12-30 | $0.78 | $0.78 | 78,500 | — | — |
| 2025-12-29 | $0.81 | $0.81 | 64,100 | — | — |
| 2025-12-26 | $0.83 | $0.83 | 9,900 | — | — |
| 2025-12-24 | $0.82 | $0.82 | 35,100 | — | — |
| 2025-12-23 | $0.82 | $0.82 | 24,800 | — | — |
| 2025-12-22 | $0.82 | $0.82 | 75,100 | — | — |
| 2025-12-19 | $0.82 | $0.82 | 58,000 | — | — |
| 2025-12-18 | $0.82 | $0.82 | 41,300 | — | — |
| 2025-12-17 | $0.82 | $0.82 | 59,600 | — | — |
| 2025-12-16 | $0.82 | $0.82 | 14,300 | — | — |
| 2025-12-15 | $0.83 | $0.83 | 50,900 | — | — |
| 2025-12-12 | $0.82 | $0.82 | 20,000 | — | — |
| 2025-12-11 | $0.83 | $0.83 | 46,000 | — | — |
| 2025-12-10 | $0.82 | $0.82 | 19,500 | — | — |
| 2025-12-09 | $0.82 | $0.82 | 14,000 | — | — |
| 2025-12-08 | $0.82 | $0.82 | 35,300 | — | — |
| 2025-12-05 | $0.82 | $0.82 | 36,400 | — | — |
| 2025-12-04 | $0.82 | $0.82 | 17,500 | — | — |
| 2025-12-03 | $0.82 | $0.82 | 33,600 | — | — |
| 2025-12-02 | $0.82 | $0.82 | 17,800 | — | — |
| 2025-12-01 | $0.82 | $0.82 | 25,000 | — | — |
| 2025-11-28 | $0.83 | $0.83 | 29,800 | — | — |
| 2025-11-26 | $0.82 | $0.82 | 25,800 | — | — |
| 2025-11-25 | $0.82 | $0.82 | 72,600 | — | — |
| 2025-11-24 | $0.82 | $0.82 | 50,000 | — | — |
| 2025-11-21 | $0.80 | $0.80 | 76,000 | — | — |
| 2025-11-20 | $0.81 | $0.81 | 70,700 | — | — |
| 2025-11-19 | $0.82 | $0.82 | 36,700 | — | — |
| 2025-11-18 | $0.83 | $0.83 | 27,900 | — | — |
| 2025-11-17 | $0.83 | $0.83 | 79,500 | — | — |
| 2025-11-14 | $0.78 | $0.78 | 167,900 | — | — |
| 2025-11-13 | $0.81 | $0.81 | 73,100 | — | — |
| 2025-11-12 | $0.84 | $0.84 | 17,800 | — | — |
| 2025-11-11 | $0.85 | $0.85 | 9,800 | — | — |
| 2025-11-10 | $0.84 | $0.84 | 38,900 | — | — |
| 2025-11-07 | $0.82 | $0.82 | 61,900 | — | — |
| 2025-11-06 | $0.85 | $0.85 | 31,900 | — | — |
| 2025-11-05 | $0.86 | $0.86 | 77,000 | — | — |
| 2025-11-04 | $0.84 | $0.84 | 41,700 | — | — |
| 2025-11-03 | $0.88 | $0.88 | 56,000 | — | — |
| 2025-10-31 | $0.88 | $0.88 | 33,400 | — | — |
| 2025-10-30 | $0.87 | $0.87 | 161,500 | — | — |
| 2025-10-29 | $0.90 | $0.90 | 98,300 | — | — |
| 2025-10-28 | $0.90 | $0.90 | 158,300 | — | — |
| 2025-10-27 | $0.92 | $0.92 | 137,000 | — | — |
| 2025-10-24 | $0.95 | $0.95 | 109,000 | — | — |
| 2025-10-23 | $0.95 | $0.95 | 117,300 | — | — |
| 2025-10-22 | $0.98 | $0.98 | 343,600 | — | — |
| 2025-10-21 | $1.06 | $1.06 | 595,200 | — | — |
| 2025-10-20 | $0.98 | $0.98 | 489,900 | — | — |
| 2025-10-17 | $0.91 | $0.91 | 1,729,400 | — | — |
| 2025-10-16 | $0.98 | $0.98 | 38,900 | — | — |
| 2025-10-15 | $0.98 | $0.98 | 95,800 | — | — |
| 2025-10-14 | $0.92 | $0.92 | 82,000 | — | — |
| 2025-10-13 | $0.97 | $0.97 | 68,400 | — | — |
| 2025-10-10 | $0.97 | $0.97 | 127,900 | — | — |
| 2025-10-09 | $1.03 | $1.03 | 489,200 | — | — |
| 2025-10-08 | $0.92 | $0.92 | 383,400 | — | — |
| 2025-10-07 | $0.94 | $0.94 | 318,200 | — | — |
| 2025-10-06 | $0.90 | $0.90 | 85,300 | — | — |
| 2025-10-03 | $0.87 | $0.87 | 78,200 | — | — |
| 2025-10-02 | $0.86 | $0.86 | 261,600 | — | — |
| 2025-10-01 | $0.84 | $0.84 | 29,100 | — | — |
| 2025-09-30 | $0.84 | $0.84 | 27,400 | — | — |
| 2025-09-29 | $0.82 | $0.82 | 25,500 | — | — |
| 2025-09-26 | $0.84 | $0.84 | 19,500 | — | — |
| 2025-09-25 | $0.83 | $0.83 | 149,900 | — | — |
| 2025-09-24 | $0.80 | $0.80 | 83,700 | — | — |
| 2025-09-23 | $0.82 | $0.82 | 26,000 | — | — |
| 2025-09-22 | $0.83 | $0.83 | 12,400 | — | — |
| 2025-09-19 | $0.84 | $0.84 | 30,500 | — | — |
| 2025-09-18 | $0.83 | $0.83 | 20,300 | — | — |
| 2025-09-17 | $0.82 | $0.82 | 32,000 | — | — |
| 2025-09-16 | $0.82 | $0.82 | 47,100 | — | — |
| 2025-09-15 | $0.82 | $0.82 | 56,500 | — | — |
| 2025-09-12 | $0.82 | $0.82 | 43,700 | — | — |
| 2025-09-11 | $0.81 | $0.81 | 125,400 | — | — |
| 2025-09-10 | $0.82 | $0.82 | 73,800 | — | — |
| 2025-09-09 | $0.81 | $0.81 | 25,400 | — | — |
| 2025-09-08 | $0.80 | $0.80 | 16,900 | — | — |
| 2025-09-05 | $0.79 | $0.79 | 22,100 | — | — |
| 2025-09-04 | $0.78 | $0.78 | 42,600 | — | — |
| 2025-09-03 | $0.79 | $0.79 | 111,300 | — | — |
| 2025-09-02 | $0.80 | $0.80 | 44,000 | — | — |
| 2025-08-29 | $0.84 | $0.84 | 15,300 | — | — |
| 2025-08-28 | $0.84 | $0.84 | 56,300 | — | — |
| 2025-08-27 | $0.83 | $0.83 | 20,700 | — | — |
| 2025-08-26 | $0.85 | $0.85 | 35,400 | — | — |
| 2025-08-25 | $0.85 | $0.85 | 82,400 | — | — |
| 2025-08-22 | $0.83 | $0.83 | 209,000 | — | — |
| 2025-08-21 | $0.83 | $0.83 | 88,900 | — | — |
| 2025-08-20 | $0.85 | $0.85 | 374,100 | — | — |
| 2025-08-19 | $0.79 | $0.79 | 42,600 | — | — |
| 2025-08-18 | $0.80 | $0.80 | 65,600 | — | — |
| 2025-08-15 | $0.80 | $0.80 | 43,100 | — | — |
| 2025-08-14 | $0.78 | $0.78 | 118,700 | — | — |
| 2025-08-13 | $0.80 | $0.80 | 77,300 | — | — |
| 2025-08-12 | $0.82 | $0.82 | 114,700 | — | — |
| 2025-08-11 | $0.82 | $0.82 | 82,700 | — | — |
| 2025-08-08 | $0.78 | $0.78 | 58,000 | — | — |
| 2025-08-07 | $0.75 | $0.75 | 154,600 | — | — |
| 2025-08-06 | $0.75 | $0.75 | 53,500 | — | — |
| 2025-08-05 | $0.73 | $0.73 | 17,000 | — | — |
| 2025-08-04 | $0.73 | $0.73 | 79,100 | — | — |
| 2025-08-01 | $0.74 | $0.74 | 81,200 | — | — |
| 2025-07-31 | $0.74 | $0.74 | 71,500 | — | — |
| 2025-07-30 | $0.74 | $0.74 | 103,600 | — | — |
| 2025-07-29 | $0.73 | $0.73 | 15,400 | — | — |
| 2025-07-28 | $0.72 | $0.72 | 43,400 | — | — |
| 2025-07-25 | $0.71 | $0.71 | 37,800 | — | — |
| 2025-07-24 | $0.71 | $0.71 | 62,800 | — | — |
| 2025-07-23 | $0.69 | $0.69 | 98,000 | — | — |
| 2025-07-22 | $0.67 | $0.67 | 82,100 | — | — |
| 2025-07-21 | $0.66 | $0.66 | 76,200 | — | — |
| 2025-07-18 | $0.66 | $0.66 | 37,200 | — | — |
| 2025-07-17 | $0.67 | $0.67 | 20,200 | — | — |
| 2025-07-16 | $0.67 | $0.67 | 51,600 | — | — |
| 2025-07-15 | $0.67 | $0.67 | 59,000 | — | — |
| 2025-07-14 | $0.67 | $0.67 | 52,200 | — | — |
| 2025-07-11 | $0.68 | $0.68 | 27,800 | — | — |
| 2025-07-10 | $0.68 | $0.68 | 128,600 | — | — |
| 2025-07-09 | $0.66 | $0.66 | 38,200 | — | — |
| 2025-07-08 | $0.65 | $0.65 | 11,300 | — | — |
| 2025-07-07 | $0.66 | $0.66 | 22,100 | — | — |
| 2025-07-03 | $0.65 | $0.65 | 33,400 | — | — |
| 2025-07-02 | $0.64 | $0.64 | 25,100 | — | — |
| 2025-07-01 | $0.64 | $0.64 | 75,700 | — | — |
| 2025-06-30 | $0.64 | $0.64 | 21,600 | — | — |
| 2025-06-27 | $0.62 | $0.62 | 66,700 | — | — |
| 2025-06-26 | $0.66 | $0.66 | 17,600 | — | — |
| 2025-06-25 | $0.66 | $0.66 | 11,500 | — | — |
| 2025-06-24 | $0.66 | $0.66 | 30,800 | — | — |
| 2025-06-23 | $0.65 | $0.65 | 29,100 | — | — |
| 2025-06-20 | $0.63 | $0.63 | 25,800 | — | — |
| 2025-06-18 | $0.66 | $0.66 | 31,200 | — | — |
| 2025-06-17 | $0.65 | $0.65 | 58,600 | — | — |
| 2025-06-16 | $0.66 | $0.66 | 41,900 | — | — |
| 2025-06-13 | $0.65 | $0.65 | 61,100 | — | — |
| 2025-06-12 | $0.69 | $0.69 | 45,700 | — | — |
| 2025-06-11 | $0.68 | $0.68 | 26,300 | — | — |
| 2025-06-10 | $0.68 | $0.68 | 17,200 | — | — |
| 2025-06-09 | $0.67 | $0.67 | 12,500 | — | — |
| 2025-06-06 | $0.67 | $0.67 | 6,600 | — | — |
| 2025-06-05 | $0.66 | $0.66 | 10,900 | — | — |
| 2025-06-04 | $0.67 | $0.67 | 45,000 | — | — |
| 2025-06-03 | $0.66 | $0.66 | 36,000 | — | — |
| 2025-06-02 | $0.65 | $0.65 | 31,800 | — | — |
| 2025-05-30 | $0.65 | $0.65 | 26,400 | — | — |
| 2025-05-29 | $0.68 | $0.68 | 6,000 | — | — |
| 2025-05-28 | $0.69 | $0.69 | 7,900 | — | — |
| 2025-05-27 | $0.69 | $0.69 | 12,900 | — | — |
| 2025-05-23 | $0.65 | $0.65 | 56,100 | — | — |
| 2025-05-22 | $0.64 | $0.64 | 67,000 | — | — |
| 2025-05-21 | $0.63 | $0.63 | 375,400 | — | — |
| 2025-05-20 | $0.71 | $0.71 | 27,000 | — | — |
| 2025-05-19 | $0.75 | $0.75 | 101,000 | — | — |
| 2025-05-16 | $0.72 | $0.72 | 57,000 | — | — |
| 2025-05-15 | $0.75 | $0.75 | 193,100 | — | — |
| 2025-05-14 | $0.76 | $0.76 | 25,300 | — | — |
| 2025-05-13 | $0.76 | $0.76 | 50,500 | — | — |
| 2025-05-12 | $0.76 | $0.76 | 50,200 | — | — |
| 2025-05-09 | $0.75 | $0.75 | 14,700 | — | — |
| 2025-05-08 | $0.75 | $0.75 | 49,400 | — | — |
| 2025-05-07 | $0.75 | $0.75 | 13,900 | — | — |
| 2025-05-06 | $0.75 | $0.75 | 18,700 | — | — |
| 2025-05-05 | $0.76 | $0.76 | 118,800 | — | — |
| 2025-05-02 | $0.74 | $0.74 | 33,100 | — | — |
| 2025-05-01 | $0.73 | $0.73 | 16,300 | — | — |
| 2025-04-30 | $0.73 | $0.73 | 23,100 | — | — |
| 2025-04-29 | $0.73 | $0.73 | 9,500 | — | — |
| 2025-04-28 | $0.73 | $0.73 | 17,200 | — | — |
| 2025-04-25 | $0.75 | $0.75 | 25,700 | — | — |
| 2025-04-24 | $0.75 | $0.75 | 13,900 | — | — |
| 2025-04-23 | $0.74 | $0.74 | 14,300 | — | — |
| 2025-04-22 | $0.72 | $0.72 | 79,300 | — | — |
| 2025-04-21 | $0.69 | $0.69 | 32,700 | — | — |
| 2025-04-17 | $0.70 | $0.70 | 19,800 | — | — |
| 2025-04-16 | $0.69 | $0.69 | 27,200 | — | — |
| 2025-04-15 | $0.71 | $0.71 | 29,400 | — | — |
| 2025-04-14 | $0.70 | $0.70 | 59,800 | — | — |
| 2025-04-11 | $0.68 | $0.68 | 136,400 | — | — |
| 2025-04-10 | $0.72 | $0.72 | 26,000 | — | — |
| 2025-04-09 | $0.70 | $0.70 | 48,100 | — | — |
| 2025-04-08 | $0.70 | $0.70 | 34,400 | — | — |
| 2025-04-07 | $0.68 | $0.68 | 27,200 | — | — |
| 2025-04-04 | $0.68 | $0.68 | 37,400 | — | — |
| 2025-04-03 | $0.69 | $0.69 | 18,600 | — | — |
| 2025-04-02 | $0.72 | $0.72 | 6,900 | — | — |
| 2025-04-01 | $0.71 | $0.71 | 21,900 | — | — |
| 2025-03-31 | $0.70 | $0.70 | 82,000 | — | — |
| 2025-03-28 | $0.70 | $0.70 | 51,500 | — | — |
| 2025-03-27 | $0.74 | $0.74 | 19,000 | — | — |
| 2025-03-26 | $0.75 | $0.75 | 25,300 | — | — |
| 2025-03-25 | $0.75 | $0.75 | 10,100 | — | — |
| 2025-03-24 | $0.75 | $0.75 | 19,300 | — | — |
| 2025-03-21 | $0.75 | $0.75 | 21,000 | — | — |
| 2025-03-20 | $0.73 | $0.73 | 47,300 | — | — |
| 2025-03-19 | $0.71 | $0.71 | 15,100 | — | — |
| 2025-03-18 | $0.72 | $0.72 | 27,800 | — | — |
| 2025-03-17 | $0.71 | $0.71 | 22,200 | — | — |
| 2025-03-14 | $0.75 | $0.75 | 19,300 | — | — |
| 2025-03-13 | $0.75 | $0.75 | 50,400 | — | — |
| 2025-03-12 | $0.74 | $0.74 | 14,200 | — | — |
| 2025-03-11 | $0.72 | $0.72 | 31,900 | — | — |
| 2025-03-10 | $0.72 | $0.72 | 65,500 | — | — |
| 2025-03-07 | $0.76 | $0.76 | 9,400 | — | — |
| 2025-03-06 | $0.74 | $0.74 | 11,100 | — | — |
| 2025-03-05 | $0.80 | $0.80 | 140,000 | — | — |
| 2025-03-04 | $0.81 | $0.81 | 38,400 | — | — |
| 2025-03-03 | $0.80 | $0.80 | 52,400 | — | — |
| 2025-02-28 | $0.77 | $0.77 | 40,200 | — | — |
| 2025-02-27 | $0.80 | $0.80 | 44,400 | — | — |
| 2025-02-26 | $0.80 | $0.80 | 29,200 | — | — |
| 2025-02-25 | $0.79 | $0.79 | 51,300 | — | — |
| 2025-02-24 | $0.82 | $0.82 | 38,700 | — | — |
| 2025-02-21 | $0.85 | $0.85 | 88,600 | — | — |
| 2025-02-20 | $0.83 | $0.83 | 49,700 | — | — |
| 2025-02-19 | $0.81 | $0.81 | 53,700 | — | — |
| 2025-02-18 | $0.80 | $0.80 | 89,700 | — | — |
| 2025-02-14 | $0.80 | $0.80 | 110,200 | — | — |
| 2025-02-13 | $0.80 | $0.80 | 38,400 | — | — |
| 2025-02-12 | $0.78 | $0.78 | 24,500 | — | — |
| 2025-02-11 | $0.82 | $0.82 | 90,100 | — | — |
| 2025-02-10 | $0.81 | $0.81 | 16,300 | — | — |
| 2025-02-07 | $0.78 | $0.78 | 42,200 | — | — |
| 2025-02-06 | $0.79 | $0.79 | 42,300 | — | — |
| 2025-02-05 | $0.80 | $0.80 | 19,400 | — | — |
| 2025-02-04 | $0.80 | $0.80 | 25,600 | — | — |
| 2025-02-03 | $0.79 | $0.79 | 71,000 | — | — |
| 2025-01-31 | $0.82 | $0.82 | 14,800 | — | — |
| 2025-01-30 | $0.83 | $0.83 | 105,300 | — | — |
| 2025-01-29 | $0.82 | $0.82 | 44,300 | — | — |
| 2025-01-28 | $0.80 | $0.80 | 47,100 | — | — |
| 2025-01-27 | $0.79 | $0.79 | 141,000 | — | — |
| 2025-01-24 | $0.85 | $0.85 | 246,200 | — | — |
| 2025-01-23 | $0.79 | $0.79 | 43,800 | — | — |
| 2025-01-22 | $0.76 | $0.76 | 225,800 | — | — |
| 2025-01-21 | $0.81 | $0.81 | 74,700 | — | — |
| 2025-01-17 | $0.79 | $0.79 | 49,600 | — | — |
| 2025-01-16 | $0.78 | $0.78 | 55,800 | — | — |
| 2025-01-15 | $0.79 | $0.79 | 44,900 | — | — |
| 2025-01-14 | $0.76 | $0.76 | 99,200 | — | — |
| 2025-01-13 | $0.75 | $0.75 | 41,200 | — | — |
| 2025-01-10 | $0.74 | $0.74 | 52,200 | — | — |
| 2025-01-08 | $0.75 | $0.75 | 109,300 | — | — |
| 2025-01-07 | $0.82 | $0.82 | 365,800 | — | — |
| 2025-01-06 | $0.75 | $0.75 | 108,400 | — | — |
| 2025-01-03 | $0.80 | $0.80 | 219,100 | — | — |
| 2025-01-02 | $0.73 | $0.73 | 129,900 | — | — |