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
- 2010-04-26 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 | $1.18 | $1.18 | 68,900 |
| 2025-12-30 | $1.22 | $1.22 | 111,300 |
| 2025-12-29 | $1.22 | $1.22 | 112,100 |
| 2025-12-26 | $1.36 | $1.36 | 40,900 |
| 2025-12-24 | $1.28 | $1.28 | 7,000 |
| 2025-12-23 | $1.31 | $1.31 | 62,000 |
| 2025-12-22 | $1.36 | $1.36 | 42,500 |
| 2025-12-19 | $1.29 | $1.29 | 112,800 |
| 2025-12-18 | $1.19 | $1.19 | 1,800 |
| 2025-12-17 | $1.20 | $1.20 | 2,900 |
| 2025-12-16 | $1.15 | $1.15 | 14,500 |
| 2025-12-15 | $1.16 | $1.16 | 19,900 |
| 2025-12-12 | $1.19 | $1.19 | 62,900 |
| 2025-12-11 | $1.21 | $1.21 | 92,500 |
| 2025-12-10 | $1.19 | $1.19 | 40,400 |
| 2025-12-09 | $1.08 | $1.08 | 22,700 |
| 2025-12-08 | $1.07 | $1.07 | 61,200 |
| 2025-12-05 | $1.07 | $1.07 | 8,400 |
| 2025-12-04 | $1.07 | $1.07 | 49,900 |
| 2025-12-03 | $1.09 | $1.09 | 67,400 |
| 2025-12-02 | $1.12 | $1.12 | 37,700 |
| 2025-12-01 | $1.14 | $1.14 | 83,400 |
| 2025-11-28 | $1.18 | $1.18 | 37,900 |
| 2025-11-26 | $1.03 | $1.03 | 1,600 |
| 2025-11-25 | $0.93 | $0.93 | 1,000 |
| 2025-11-24 | $0.92 | $0.92 | 57,700 |
| 2025-11-21 | $0.89 | $0.89 | 79,500 |
| 2025-11-20 | $0.93 | $0.93 | 72,800 |
| 2025-11-19 | $0.97 | $0.97 | 5,000 |
| 2025-11-18 | $0.96 | $0.96 | 15,000 |
| 2025-11-17 | $0.95 | $0.95 | 23,700 |
| 2025-11-14 | $0.98 | $0.98 | 12,200 |
| 2025-11-13 | $0.98 | $0.98 | 9,600 |
| 2025-11-12 | $1.02 | $1.02 | 36,200 |
| 2025-11-11 | $0.96 | $0.96 | 9,400 |
| 2025-11-10 | $0.99 | $0.99 | 65,700 |
| 2025-11-07 | $0.88 | $0.88 | 74,900 |
| 2025-11-06 | $0.89 | $0.89 | 31,200 |
| 2025-11-05 | $0.92 | $0.92 | 5,700 |
| 2025-11-04 | $0.92 | $0.92 | 58,900 |
| 2025-11-03 | $0.95 | $0.95 | 15,400 |
| 2025-10-31 | $1.00 | $1.00 | 50,800 |
| 2025-10-30 | $0.99 | $0.99 | 30,100 |
| 2025-10-29 | $0.98 | $0.98 | 22,700 |
| 2025-10-28 | $0.98 | $0.98 | 40,800 |
| 2025-10-27 | $0.97 | $0.97 | 61,900 |
| 2025-10-24 | $1.01 | $1.01 | 59,200 |
| 2025-10-23 | $1.04 | $1.04 | 36,700 |
| 2025-10-22 | $1.01 | $1.01 | 63,200 |
| 2025-10-21 | $1.01 | $1.01 | 123,800 |
| 2025-10-20 | $1.08 | $1.08 | 69,800 |
| 2025-10-17 | $1.09 | $1.09 | 105,600 |
| 2025-10-16 | $1.20 | $1.20 | 141,300 |
| 2025-10-15 | $1.17 | $1.17 | 105,000 |
| 2025-10-14 | $1.08 | $1.08 | 38,400 |
| 2025-10-13 | $1.13 | $1.13 | 36,200 |
| 2025-10-10 | $1.08 | $1.08 | 51,200 |
| 2025-10-09 | $1.10 | $1.10 | 75,100 |
| 2025-10-08 | $1.13 | $1.13 | 103,100 |
| 2025-10-07 | $1.10 | $1.10 | 170,600 |
| 2025-10-06 | $1.13 | $1.13 | 171,500 |
| 2025-10-03 | $1.04 | $1.04 | 201,900 |
| 2025-10-02 | $0.98 | $0.98 | 51,700 |
| 2025-10-01 | $1.01 | $1.01 | 132,000 |
| 2025-09-30 | $1.03 | $1.03 | 18,500 |
| 2025-09-29 | $1.05 | $1.05 | 133,000 |
| 2025-09-26 | $1.02 | $1.02 | 27,400 |
| 2025-09-25 | $0.98 | $0.98 | 36,200 |
| 2025-09-24 | $0.95 | $0.95 | 49,700 |
| 2025-09-23 | $1.01 | $1.01 | 174,200 |
| 2025-09-22 | $1.03 | $1.03 | 78,100 |
| 2025-09-19 | $0.96 | $0.96 | 66,600 |
| 2025-09-18 | $0.91 | $0.91 | 13,500 |
| 2025-09-17 | $0.90 | $0.90 | 192,300 |
| 2025-09-16 | $0.90 | $0.90 | 96,300 |
| 2025-09-15 | $0.91 | $0.91 | 165,600 |
| 2025-09-12 | $0.85 | $0.85 | 233,200 |
| 2025-09-11 | $0.82 | $0.82 | 18,400 |
| 2025-09-10 | $0.83 | $0.83 | 29,100 |
| 2025-09-09 | $0.84 | $0.84 | 139,900 |
| 2025-09-08 | $0.85 | $0.85 | 36,700 |
| 2025-09-05 | $0.82 | $0.82 | 70,200 |
| 2025-09-04 | $0.78 | $0.78 | 12,000 |
| 2025-09-03 | $0.82 | $0.82 | 13,300 |
| 2025-09-02 | $0.84 | $0.84 | 92,900 |
| 2025-08-29 | $0.78 | $0.78 | 37,400 |
| 2025-08-28 | $0.74 | $0.74 | 29,400 |
| 2025-08-27 | $0.68 | $0.68 | 74,300 |
| 2025-08-26 | $0.68 | $0.68 | 38,600 |
| 2025-08-25 | $0.66 | $0.66 | 19,900 |
| 2025-08-22 | $0.64 | $0.64 | 25,700 |
| 2025-08-21 | $0.61 | $0.61 | 34,500 |
| 2025-08-20 | $0.60 | $0.60 | 600 |
| 2025-08-19 | $0.59 | $0.59 | 11,200 |
| 2025-08-18 | $0.61 | $0.61 | 1,000 |
| 2025-08-15 | $0.61 | $0.61 | 3,000 |
| 2025-08-14 | $0.61 | $0.61 | 1,400 |
| 2025-08-13 | $0.62 | $0.62 | 11,200 |
| 2025-08-12 | $0.61 | $0.61 | 28,500 |
| 2025-08-11 | $0.62 | $0.62 | 16,400 |
| 2025-08-08 | $0.62 | $0.62 | 7,600 |
| 2025-08-07 | $0.61 | $0.61 | 31,300 |
| 2025-08-06 | $0.63 | $0.63 | 44,900 |
| 2025-08-05 | $0.60 | $0.60 | 5,300 |
| 2025-08-04 | $0.61 | $0.61 | 1,100 |
| 2025-08-01 | $0.59 | $0.59 | 18,400 |
| 2025-07-31 | $0.58 | $0.58 | 11,600 |
| 2025-07-30 | $0.58 | $0.58 | 19,000 |
| 2025-07-29 | $0.63 | $0.63 | 8,800 |
| 2025-07-28 | $0.62 | $0.62 | 97,000 |
| 2025-07-25 | $0.62 | $0.62 | 13,000 |
| 2025-07-24 | $0.64 | $0.64 | 0 |
| 2025-07-23 | $0.64 | $0.64 | 3,900 |
| 2025-07-22 | $0.65 | $0.65 | 11,100 |
| 2025-07-21 | $0.63 | $0.63 | 10,800 |
| 2025-07-18 | $0.62 | $0.62 | 10,500 |
| 2025-07-17 | $0.62 | $0.62 | 23,500 |
| 2025-07-16 | $0.62 | $0.62 | 74,700 |
| 2025-07-15 | $0.64 | $0.64 | 50,500 |
| 2025-07-14 | $0.63 | $0.63 | 18,800 |
| 2025-07-11 | $0.63 | $0.63 | 9,500 |
| 2025-07-10 | $0.61 | $0.61 | 16,200 |
| 2025-07-09 | $0.59 | $0.59 | 5,900 |
| 2025-07-08 | $0.61 | $0.61 | 112,200 |
| 2025-07-07 | $0.62 | $0.62 | 51,200 |
| 2025-07-03 | $0.64 | $0.64 | 3,000 |
| 2025-07-02 | $0.64 | $0.64 | 6,400 |
| 2025-07-01 | $0.62 | $0.62 | 1,400 |
| 2025-06-30 | $0.63 | $0.63 | 7,100 |
| 2025-06-27 | $0.60 | $0.60 | 10,000 |
| 2025-06-26 | $0.60 | $0.60 | 2,500 |
| 2025-06-25 | $0.59 | $0.59 | 14,700 |
| 2025-06-24 | $0.60 | $0.60 | 32,500 |
| 2025-06-23 | $0.60 | $0.60 | 9,200 |
| 2025-06-20 | $0.58 | $0.58 | 11,100 |
| 2025-06-18 | $0.61 | $0.61 | 4,600 |
| 2025-06-17 | $0.64 | $0.64 | 85,000 |
| 2025-06-16 | $0.66 | $0.66 | 13,000 |
| 2025-06-13 | $0.67 | $0.67 | 20,900 |
| 2025-06-12 | $0.66 | $0.66 | 28,700 |
| 2025-06-11 | $0.65 | $0.65 | 67,000 |
| 2025-06-10 | $0.65 | $0.65 | 5,600 |
| 2025-06-09 | $0.64 | $0.64 | 64,400 |
| 2025-06-06 | $0.66 | $0.66 | 11,800 |
| 2025-06-05 | $0.64 | $0.64 | 56,900 |
| 2025-06-04 | $0.66 | $0.66 | 15,100 |
| 2025-06-03 | $0.64 | $0.64 | 22,300 |
| 2025-06-02 | $0.62 | $0.62 | 53,000 |
| 2025-05-30 | $0.57 | $0.57 | 26,800 |
| 2025-05-29 | $0.56 | $0.56 | 10,200 |
| 2025-05-28 | $0.57 | $0.57 | 51,800 |
| 2025-05-27 | $0.54 | $0.54 | 41,000 |
| 2025-05-23 | $0.56 | $0.56 | 98,200 |
| 2025-05-22 | $0.51 | $0.51 | 35,000 |
| 2025-05-21 | $0.53 | $0.53 | 113,700 |
| 2025-05-20 | $0.53 | $0.53 | 270,900 |
| 2025-05-19 | $0.62 | $0.62 | 4,800 |
| 2025-05-16 | $0.61 | $0.61 | 206,700 |
| 2025-05-15 | $0.72 | $0.72 | 1,100 |
| 2025-05-14 | $0.72 | $0.72 | 18,000 |
| 2025-05-13 | $0.75 | $0.75 | 100 |
| 2025-05-12 | $0.73 | $0.73 | 25,900 |
| 2025-05-09 | $0.78 | $0.78 | 10,300 |
| 2025-05-08 | $0.75 | $0.75 | 6,300 |
| 2025-05-07 | $0.82 | $0.82 | 0 |
| 2025-05-06 | $0.82 | $0.82 | 9,800 |
| 2025-05-05 | $0.75 | $0.75 | 9,000 |
| 2025-05-02 | $0.75 | $0.75 | 10,700 |
| 2025-05-01 | $0.76 | $0.76 | 21,900 |
| 2025-04-30 | $0.77 | $0.77 | 11,000 |
| 2025-04-29 | $0.78 | $0.78 | 0 |
| 2025-04-28 | $0.78 | $0.78 | 6,600 |
| 2025-04-25 | $0.77 | $0.77 | 0 |
| 2025-04-24 | $0.77 | $0.77 | 3,900 |
| 2025-04-23 | $0.77 | $0.77 | 1,700 |
| 2025-04-22 | $0.80 | $0.80 | 2,300 |
| 2025-04-21 | $0.84 | $0.84 | 45,400 |
| 2025-04-17 | $0.82 | $0.82 | 8,300 |
| 2025-04-16 | $0.81 | $0.81 | 81,200 |
| 2025-04-15 | $0.78 | $0.78 | 48,200 |
| 2025-04-14 | $0.80 | $0.80 | 31,100 |
| 2025-04-11 | $0.78 | $0.78 | 67,500 |
| 2025-04-10 | $0.69 | $0.69 | 51,600 |
| 2025-04-09 | $0.65 | $0.65 | 5,300 |
| 2025-04-08 | $0.63 | $0.63 | 32,200 |
| 2025-04-07 | $0.67 | $0.67 | 42,800 |
| 2025-04-04 | $0.67 | $0.67 | 33,400 |
| 2025-04-03 | $0.71 | $0.71 | 7,800 |
| 2025-04-02 | $0.73 | $0.73 | 21,600 |
| 2025-04-01 | $0.73 | $0.73 | 7,000 |
| 2025-03-31 | $0.76 | $0.76 | 31,100 |
| 2025-03-28 | $0.74 | $0.74 | 16,600 |
| 2025-03-27 | $0.76 | $0.76 | 93,700 |
| 2025-03-26 | $0.75 | $0.75 | 45,900 |
| 2025-03-25 | $0.77 | $0.77 | 71,500 |
| 2025-03-24 | $0.76 | $0.76 | 16,300 |
| 2025-03-21 | $0.77 | $0.77 | 43,700 |
| 2025-03-20 | $0.78 | $0.78 | 30,100 |
| 2025-03-19 | $0.79 | $0.79 | 63,000 |
| 2025-03-18 | $0.78 | $0.78 | 109,300 |
| 2025-03-17 | $0.76 | $0.76 | 7,000 |
| 2025-03-14 | $0.74 | $0.74 | 46,300 |
| 2025-03-13 | $0.73 | $0.73 | 9,400 |
| 2025-03-12 | $0.70 | $0.70 | 42,400 |
| 2025-03-11 | $0.69 | $0.69 | 35,500 |
| 2025-03-10 | $0.69 | $0.69 | 46,600 |
| 2025-03-07 | $0.71 | $0.71 | 300 |
| 2025-03-06 | $0.70 | $0.70 | 1,200 |
| 2025-03-05 | $0.72 | $0.72 | 9,800 |
| 2025-03-04 | $0.70 | $0.70 | 61,400 |
| 2025-03-03 | $0.70 | $0.70 | 7,800 |
| 2025-02-28 | $0.65 | $0.65 | 0 |
| 2025-02-27 | $0.65 | $0.65 | 25,500 |
| 2025-02-26 | $0.70 | $0.70 | 700 |
| 2025-02-25 | $0.69 | $0.69 | 3,500 |
| 2025-02-24 | $0.72 | $0.72 | 200 |
| 2025-02-21 | $0.74 | $0.74 | 57,200 |
| 2025-02-20 | $0.74 | $0.74 | 16,100 |
| 2025-02-19 | $0.75 | $0.75 | 29,200 |
| 2025-02-18 | $0.78 | $0.78 | 129,000 |
| 2025-02-14 | $0.82 | $0.82 | 54,000 |
| 2025-02-13 | $0.81 | $0.81 | 31,600 |
| 2025-02-12 | $0.80 | $0.80 | 20,500 |
| 2025-02-11 | $0.78 | $0.78 | 2,100 |
| 2025-02-10 | $0.79 | $0.79 | 38,300 |
| 2025-02-07 | $0.77 | $0.77 | 66,400 |
| 2025-02-06 | $0.70 | $0.70 | 4,000 |
| 2025-02-05 | $0.73 | $0.73 | 35,800 |
| 2025-02-04 | $0.72 | $0.72 | 50,400 |
| 2025-02-03 | $0.67 | $0.67 | 12,400 |
| 2025-01-31 | $0.64 | $0.64 | 14,600 |
| 2025-01-30 | $0.61 | $0.61 | 115,700 |
| 2025-01-29 | $0.57 | $0.57 | 11,000 |
| 2025-01-28 | $0.56 | $0.56 | 6,100 |
| 2025-01-27 | $0.56 | $0.56 | 8,000 |
| 2025-01-24 | $0.58 | $0.58 | 3,300 |
| 2025-01-23 | $0.56 | $0.56 | 15,000 |
| 2025-01-22 | $0.57 | $0.57 | 15,100 |
| 2025-01-21 | $0.56 | $0.56 | 5,400 |
| 2025-01-17 | $0.55 | $0.55 | 5,500 |
| 2025-01-16 | $0.54 | $0.54 | 32,500 |
| 2025-01-15 | $0.56 | $0.56 | 37,600 |
| 2025-01-14 | $0.57 | $0.57 | 25,500 |
| 2025-01-13 | $0.56 | $0.56 | 77,900 |
| 2025-01-10 | $0.58 | $0.58 | 25,000 |
| 2025-01-08 | $0.57 | $0.57 | 2,400 |
| 2025-01-07 | $0.58 | $0.58 | 200 |
| 2025-01-06 | $0.58 | $0.58 | 24,200 |
| 2025-01-03 | $0.60 | $0.60 | 14,000 |
| 2025-01-02 | $0.58 | $0.58 | 700 |