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
- 1999-04-26 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 | $1.02 | $1.02 | 21,800 | — | — |
| 2025-12-30 | $1.00 | $1.00 | 24,000 | — | — |
| 2025-12-29 | $1.03 | $1.03 | 33,700 | — | — |
| 2025-12-26 | $1.05 | $1.05 | 16,200 | — | — |
| 2025-12-24 | $1.05 | $1.05 | 3,600 | — | — |
| 2025-12-23 | $1.04 | $1.04 | 9,700 | — | — |
| 2025-12-22 | $1.06 | $1.06 | 7,300 | — | — |
| 2025-12-19 | $1.06 | $1.06 | 26,400 | — | — |
| 2025-12-18 | $1.07 | $1.07 | 37,200 | — | — |
| 2025-12-17 | $1.14 | $1.14 | 4,000 | — | — |
| 2025-12-16 | $1.17 | $1.17 | 11,100 | — | — |
| 2025-12-15 | $1.17 | $1.17 | 15,700 | — | — |
| 2025-12-12 | $1.16 | $1.16 | 11,400 | — | — |
| 2025-12-11 | $1.14 | $1.14 | 27,800 | — | — |
| 2025-12-10 | $1.26 | $1.26 | 11,200 | — | — |
| 2025-12-09 | $1.23 | $1.23 | 4,500 | — | — |
| 2025-12-08 | $1.25 | $1.25 | 9,400 | — | — |
| 2025-12-05 | $1.28 | $1.28 | 3,600 | — | — |
| 2025-12-04 | $1.31 | $1.31 | 8,300 | — | — |
| 2025-12-03 | $1.27 | $1.27 | 15,100 | — | — |
| 2025-12-02 | $1.28 | $1.28 | 37,600 | — | — |
| 2025-12-01 | $1.23 | $1.23 | 92,200 | — | — |
| 2025-11-28 | $1.32 | $1.32 | 15,800 | — | — |
| 2025-11-26 | $1.33 | $1.33 | 83,200 | — | — |
| 2025-11-25 | $1.29 | $1.29 | 74,300 | — | — |
| 2025-11-24 | $1.26 | $1.26 | 56,800 | — | — |
| 2025-11-21 | $1.21 | $1.21 | 15,800 | — | — |
| 2025-11-20 | $1.18 | $1.18 | 42,700 | — | — |
| 2025-11-19 | $1.21 | $1.21 | 32,500 | — | — |
| 2025-11-18 | $1.23 | $1.23 | 79,400 | — | — |
| 2025-11-17 | $1.27 | $1.27 | 52,500 | — | — |
| 2025-11-14 | $1.23 | $1.23 | 38,700 | — | — |
| 2025-11-13 | $1.22 | $1.22 | 103,100 | — | — |
| 2025-11-12 | $1.08 | $1.08 | 13,000 | — | — |
| 2025-11-11 | $1.09 | $1.09 | 23,300 | — | — |
| 2025-11-10 | $1.08 | $1.08 | 32,400 | — | — |
| 2025-11-07 | $1.10 | $1.10 | 32,900 | — | — |
| 2025-11-06 | $1.08 | $1.08 | 15,900 | — | — |
| 2025-11-05 | $1.05 | $1.05 | 43,100 | — | — |
| 2025-11-04 | $1.05 | $1.05 | 22,900 | — | — |
| 2025-11-03 | $1.00 | $1.00 | 20,800 | — | — |
| 2025-10-31 | $0.94 | $0.94 | 3,600 | — | — |
| 2025-10-30 | $0.94 | $0.94 | 15,800 | — | — |
| 2025-10-29 | $0.93 | $0.93 | 3,600 | — | — |
| 2025-10-28 | $0.95 | $0.95 | 25,200 | — | — |
| 2025-10-27 | $0.95 | $0.95 | 10,300 | — | — |
| 2025-10-24 | $0.94 | $0.94 | 5,600 | — | — |
| 2025-10-23 | $0.95 | $0.95 | 45,500 | — | — |
| 2025-10-22 | $0.98 | $0.98 | 73,500 | — | — |
| 2025-10-21 | $0.98 | $0.98 | 17,200 | — | — |
| 2025-10-20 | $0.95 | $0.95 | 11,500 | — | — |
| 2025-10-17 | $0.93 | $0.93 | 10,600 | — | — |
| 2025-10-16 | $0.97 | $0.97 | 7,200 | — | — |
| 2025-10-15 | $1.00 | $1.00 | 14,500 | — | — |
| 2025-10-14 | $1.00 | $1.00 | 17,800 | — | — |
| 2025-10-13 | $0.97 | $0.97 | 18,400 | — | — |
| 2025-10-10 | $0.95 | $0.95 | 151,600 | — | — |
| 2025-10-09 | $1.05 | $1.05 | 33,300 | — | — |
| 2025-10-08 | $1.04 | $1.04 | 20,200 | — | — |
| 2025-10-07 | $1.02 | $1.02 | 16,400 | — | — |
| 2025-10-06 | $1.02 | $1.02 | 27,900 | — | — |
| 2025-10-03 | $1.02 | $1.02 | 25,400 | — | — |
| 2025-10-02 | $1.02 | $1.02 | 10,200 | — | — |
| 2025-10-01 | $1.02 | $1.02 | 3,400 | — | — |
| 2025-09-30 | $1.03 | $1.03 | 4,200 | — | — |
| 2025-09-29 | $1.02 | $1.02 | 4,400 | — | — |
| 2025-09-26 | $1.02 | $1.02 | 5,400 | — | — |
| 2025-09-25 | $1.02 | $1.02 | 3,500 | — | — |
| 2025-09-24 | $1.04 | $1.04 | 6,400 | — | — |
| 2025-09-23 | $1.04 | $1.04 | 17,500 | — | — |
| 2025-09-22 | $1.05 | $1.05 | 3,700 | — | — |
| 2025-09-19 | $1.06 | $1.06 | 7,800 | — | — |
| 2025-09-18 | $1.05 | $1.05 | 13,300 | — | — |
| 2025-09-17 | $1.03 | $1.03 | 10,600 | — | — |
| 2025-09-16 | $1.03 | $1.03 | 16,400 | — | — |
| 2025-09-15 | $1.06 | $1.06 | 83,200 | — | — |
| 2025-09-12 | $1.01 | $1.01 | 11,900 | — | — |
| 2025-09-11 | $1.01 | $1.01 | 16,900 | — | — |
| 2025-09-10 | $1.02 | $1.02 | 9,800 | — | — |
| 2025-09-09 | $1.04 | $1.04 | 6,400 | — | — |
| 2025-09-08 | $1.03 | $1.03 | 3,600 | — | — |
| 2025-09-05 | $1.04 | $1.04 | 9,600 | — | — |
| 2025-09-04 | $1.04 | $1.04 | 7,500 | — | — |
| 2025-09-03 | $1.07 | $1.07 | 7,300 | — | — |
| 2025-09-02 | $1.06 | $1.06 | 3,900 | — | — |
| 2025-08-29 | $1.06 | $1.06 | 14,400 | — | — |
| 2025-08-28 | $1.06 | $1.06 | 3,000 | — | — |
| 2025-08-27 | $1.03 | $1.03 | 2,600 | — | — |
| 2025-08-26 | $1.03 | $1.03 | 2,100 | — | — |
| 2025-08-25 | $1.01 | $1.01 | 5,100 | — | — |
| 2025-08-22 | $1.01 | $1.01 | 87,400 | — | — |
| 2025-08-21 | $1.07 | $1.07 | 17,000 | — | — |
| 2025-08-20 | $1.06 | $1.06 | 9,800 | — | — |
| 2025-08-19 | $1.03 | $1.03 | 4,900 | — | — |
| 2025-08-18 | $1.02 | $1.02 | 9,000 | — | — |
| 2025-08-15 | $1.05 | $1.05 | 8,200 | — | — |
| 2025-08-14 | $1.02 | $1.02 | 34,300 | — | — |
| 2025-08-13 | $0.94 | $0.94 | 14,900 | — | — |
| 2025-08-12 | $0.92 | $0.92 | 29,300 | — | — |
| 2025-08-11 | $0.96 | $0.96 | 21,100 | — | — |
| 2025-08-08 | $0.95 | $0.95 | 27,600 | — | — |
| 2025-08-07 | $0.96 | $0.96 | 31,100 | — | — |
| 2025-08-06 | $1.00 | $1.00 | 26,800 | — | — |
| 2025-08-05 | $1.06 | $1.06 | 13,800 | — | — |
| 2025-08-04 | $1.13 | $1.13 | 12,400 | — | — |
| 2025-08-01 | $1.11 | $1.11 | 8,900 | — | — |
| 2025-07-31 | $1.12 | $1.12 | 5,100 | — | — |
| 2025-07-30 | $1.17 | $1.17 | 6,000 | — | — |
| 2025-07-29 | $1.13 | $1.13 | 4,900 | — | — |
| 2025-07-28 | $1.19 | $1.19 | 800 | — | — |
| 2025-07-25 | $1.19 | $1.19 | 1,300 | — | — |
| 2025-07-24 | $1.19 | $1.19 | 8,500 | — | — |
| 2025-07-23 | $1.21 | $1.21 | 12,800 | — | — |
| 2025-07-22 | $1.20 | $1.20 | 8,600 | — | — |
| 2025-07-21 | $1.21 | $1.21 | 32,000 | — | — |
| 2025-07-18 | $1.19 | $1.19 | 4,800 | — | — |
| 2025-07-17 | $1.22 | $1.22 | 9,400 | — | — |
| 2025-07-16 | $1.21 | $1.21 | 9,700 | — | — |
| 2025-07-15 | $1.24 | $1.24 | 8,000 | — | — |
| 2025-07-14 | $1.19 | $1.19 | 9,500 | — | — |
| 2025-07-11 | $1.22 | $1.22 | 9,300 | — | — |
| 2025-07-10 | $1.24 | $1.24 | 4,000 | — | — |
| 2025-07-09 | $1.24 | $1.24 | 10,800 | — | — |
| 2025-07-08 | $1.20 | $1.20 | 44,200 | — | — |
| 2025-07-07 | $1.14 | $1.14 | 7,200 | — | — |
| 2025-07-03 | $1.14 | $1.14 | 4,200 | — | — |
| 2025-07-02 | $1.13 | $1.13 | 4,400 | — | — |
| 2025-07-01 | $1.14 | $1.14 | 5,100 | — | — |
| 2025-06-30 | $1.15 | $1.15 | 5,000 | — | — |
| 2025-06-27 | $1.16 | $1.16 | 6,700 | — | — |
| 2025-06-26 | $1.13 | $1.13 | 16,600 | — | — |
| 2025-06-25 | $1.11 | $1.11 | 5,100 | — | — |
| 2025-06-24 | $1.13 | $1.13 | 2,600 | — | — |
| 2025-06-23 | $1.14 | $1.14 | 7,300 | — | — |
| 2025-06-20 | $1.14 | $1.14 | 11,300 | — | — |
| 2025-06-18 | $1.13 | $1.13 | 22,400 | — | — |
| 2025-06-17 | $1.12 | $1.12 | 55,600 | — | — |
| 2025-06-16 | $1.19 | $1.19 | 27,100 | — | — |
| 2025-06-13 | $1.19 | $1.19 | 13,300 | — | — |
| 2025-06-12 | $1.20 | $1.20 | 61,200 | — | — |
| 2025-06-11 | $1.18 | $1.18 | 25,900 | — | — |
| 2025-06-10 | $1.17 | $1.17 | 14,800 | — | — |
| 2025-06-09 | $1.15 | $1.15 | 18,000 | — | — |
| 2025-06-06 | $1.12 | $1.12 | 4,400 | — | — |
| 2025-06-05 | $1.12 | $1.12 | 7,000 | — | — |
| 2025-06-04 | $1.11 | $1.11 | 15,100 | — | — |
| 2025-06-03 | $1.09 | $1.09 | 13,800 | — | — |
| 2025-06-02 | $1.08 | $1.08 | 17,500 | — | — |
| 2025-05-30 | $1.07 | $1.07 | 3,400 | — | — |
| 2025-05-29 | $1.09 | $1.09 | 3,600 | — | — |
| 2025-05-28 | $1.10 | $1.10 | 10,200 | — | — |
| 2025-05-27 | $1.11 | $1.11 | 16,200 | — | — |
| 2025-05-23 | $1.12 | $1.12 | 12,500 | — | — |
| 2025-05-22 | $1.06 | $1.06 | 7,800 | — | — |
| 2025-05-21 | $1.08 | $1.08 | 12,700 | — | — |
| 2025-05-20 | $1.07 | $1.07 | 22,800 | — | — |
| 2025-05-19 | $1.16 | $1.16 | 4,400 | — | — |
| 2025-05-16 | $1.15 | $1.15 | 7,300 | — | — |
| 2025-05-15 | $1.16 | $1.16 | 3,200 | — | — |
| 2025-05-14 | $1.23 | $1.23 | 21,300 | — | — |
| 2025-05-13 | $1.23 | $1.23 | 5,500 | — | — |
| 2025-05-12 | $1.23 | $1.23 | 15,800 | — | — |
| 2025-05-09 | $1.27 | $1.27 | 1,500 | — | — |
| 2025-05-08 | $1.24 | $1.24 | 2,600 | — | — |
| 2025-05-07 | $1.20 | $1.20 | 900 | — | — |
| 2025-05-06 | $1.22 | $1.22 | 5,700 | — | — |
| 2025-05-05 | $1.23 | $1.23 | 10,800 | — | — |
| 2025-05-02 | $1.30 | $1.30 | 8,000 | — | — |
| 2025-05-01 | $1.28 | $1.28 | 26,400 | — | — |
| 2025-04-30 | $1.20 | $1.20 | 8,200 | — | — |
| 2025-04-29 | $1.23 | $1.23 | 6,200 | — | — |
| 2025-04-28 | $1.18 | $1.18 | 9,500 | — | — |
| 2025-04-25 | $1.21 | $1.21 | 9,400 | — | — |
| 2025-04-24 | $1.29 | $1.29 | 23,800 | — | — |
| 2025-04-23 | $1.31 | $1.31 | 11,600 | — | — |
| 2025-04-22 | $1.30 | $1.30 | 8,000 | — | — |
| 2025-04-21 | $1.28 | $1.28 | 67,100 | — | — |
| 2025-04-17 | $1.15 | $1.15 | 5,200 | — | — |
| 2025-04-16 | $1.14 | $1.14 | 7,600 | — | — |
| 2025-04-15 | $1.12 | $1.12 | 10,600 | — | — |
| 2025-04-14 | $1.10 | $1.10 | 31,800 | — | — |
| 2025-04-11 | $1.04 | $1.04 | 1,300 | — | — |
| 2025-04-10 | $1.04 | $1.04 | 2,400 | — | — |
| 2025-04-09 | $1.01 | $1.01 | 16,900 | — | — |
| 2025-04-08 | $1.00 | $1.00 | 5,100 | — | — |
| 2025-04-07 | $0.99 | $0.99 | 4,500 | — | — |
| 2025-04-04 | $0.99 | $0.99 | 20,900 | — | — |
| 2025-04-03 | $1.03 | $1.03 | 15,200 | — | — |
| 2025-04-02 | $1.11 | $1.11 | 10,300 | — | — |
| 2025-04-01 | $1.11 | $1.11 | 2,300 | — | — |
| 2025-03-31 | $1.13 | $1.13 | 2,000 | — | — |
| 2025-03-28 | $1.13 | $1.13 | 8,200 | — | — |
| 2025-03-27 | $1.15 | $1.15 | 900 | — | — |
| 2025-03-26 | $1.13 | $1.13 | 13,800 | — | — |
| 2025-03-25 | $1.14 | $1.14 | 4,800 | — | — |
| 2025-03-24 | $1.15 | $1.15 | 4,800 | — | — |
| 2025-03-21 | $1.20 | $1.20 | 14,900 | — | — |
| 2025-03-20 | $1.15 | $1.15 | 800 | — | — |
| 2025-03-19 | $1.15 | $1.15 | 2,100 | — | — |
| 2025-03-18 | $1.15 | $1.15 | 7,900 | — | — |
| 2025-03-17 | $1.16 | $1.16 | 8,600 | — | — |
| 2025-03-14 | $1.16 | $1.16 | 49,400 | — | — |
| 2025-03-13 | $1.14 | $1.14 | 18,000 | — | — |
| 2025-03-12 | $1.13 | $1.13 | 15,200 | — | — |
| 2025-03-11 | $1.13 | $1.13 | 7,400 | — | — |
| 2025-03-10 | $1.12 | $1.12 | 6,200 | — | — |
| 2025-03-07 | $1.11 | $1.11 | 4,300 | — | — |
| 2025-03-06 | $1.13 | $1.13 | 2,100 | — | — |
| 2025-03-05 | $1.19 | $1.19 | 13,900 | — | — |
| 2025-03-04 | $1.16 | $1.16 | 11,800 | — | — |
| 2025-03-03 | $1.22 | $1.22 | 6,000 | — | — |
| 2025-02-28 | $1.28 | $1.28 | 29,700 | — | — |
| 2025-02-27 | $1.12 | $1.12 | 33,300 | — | — |
| 2025-02-26 | $1.20 | $1.20 | 11,100 | — | — |
| 2025-02-25 | $1.22 | $1.22 | 18,200 | — | — |
| 2025-02-24 | $1.26 | $1.26 | 26,000 | — | — |
| 2025-02-21 | $1.23 | $1.23 | 25,900 | — | — |
| 2025-02-20 | $1.22 | $1.22 | 4,900 | — | — |
| 2025-02-19 | $1.27 | $1.27 | 29,900 | — | — |
| 2025-02-18 | $1.31 | $1.31 | 9,600 | — | — |
| 2025-02-14 | $1.29 | $1.29 | 7,800 | — | — |
| 2025-02-13 | $1.31 | $1.31 | 10,600 | — | — |
| 2025-02-12 | $1.33 | $1.33 | 20,600 | — | — |
| 2025-02-11 | $1.32 | $1.32 | 20,800 | — | — |
| 2025-02-10 | $1.41 | $1.41 | 24,000 | — | — |
| 2025-02-07 | $1.42 | $1.42 | 7,300 | — | — |
| 2025-02-06 | $1.42 | $1.42 | 31,100 | — | — |
| 2025-02-05 | $1.42 | $1.42 | 38,800 | — | — |
| 2025-02-04 | $1.45 | $1.45 | 13,000 | — | — |
| 2025-02-03 | $1.44 | $1.44 | 8,600 | — | — |
| 2025-01-31 | $1.45 | $1.45 | 25,600 | — | — |
| 2025-01-30 | $1.45 | $1.45 | 13,500 | — | — |
| 2025-01-29 | $1.43 | $1.43 | 18,600 | — | — |
| 2025-01-28 | $1.46 | $1.46 | 12,400 | — | — |
| 2025-01-27 | $1.51 | $1.51 | 15,100 | — | — |
| 2025-01-24 | $1.62 | $1.62 | 8,700 | — | — |
| 2025-01-23 | $1.59 | $1.59 | 6,600 | — | — |
| 2025-01-22 | $1.58 | $1.58 | 49,900 | — | — |
| 2025-01-21 | $1.59 | $1.59 | 122,100 | — | — |
| 2025-01-17 | $1.49 | $1.49 | 13,800 | — | — |
| 2025-01-16 | $1.51 | $1.51 | 2,200 | — | — |
| 2025-01-15 | $1.49 | $1.49 | 10,700 | — | — |
| 2025-01-14 | $1.47 | $1.47 | 15,300 | — | — |
| 2025-01-13 | $1.50 | $1.50 | 11,200 | — | — |
| 2025-01-10 | $1.39 | $1.39 | 7,900 | — | — |
| 2025-01-08 | $1.52 | $1.52 | 9,800 | — | — |
| 2025-01-07 | $1.53 | $1.53 | 19,200 | — | — |
| 2025-01-06 | $1.50 | $1.50 | 66,700 | — | — |
| 2025-01-03 | $1.34 | $1.34 | 36,000 | — | — |
| 2025-01-02 | $1.32 | $1.32 | 24,400 | — | — |