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
- 2019-08-05 to 2026-09-03
- 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 | $0.99 | $0.99 | 41,000 | — | — |
| 2025-12-30 | $1.04 | $1.04 | 401,300 | — | — |
| 2025-12-29 | $0.97 | $0.97 | 66,900 | — | — |
| 2025-12-26 | $1.01 | $1.01 | 19,700 | — | — |
| 2025-12-24 | $1.02 | $1.02 | 26,000 | — | — |
| 2025-12-23 | $1.05 | $1.05 | 3,800 | — | — |
| 2025-12-22 | $1.06 | $1.06 | 14,400 | — | — |
| 2025-12-19 | $1.07 | $1.07 | 13,900 | — | — |
| 2025-12-18 | $1.05 | $1.05 | 22,900 | — | — |
| 2025-12-17 | $1.09 | $1.09 | 15,400 | — | — |
| 2025-12-16 | $1.08 | $1.08 | 7,600 | — | — |
| 2025-12-15 | $1.12 | $1.12 | 40,400 | — | — |
| 2025-12-12 | $1.14 | $1.14 | 38,300 | — | — |
| 2025-12-11 | $1.07 | $1.07 | 16,700 | — | — |
| 2025-12-10 | $1.11 | $1.11 | 59,500 | — | — |
| 2025-12-09 | $1.08 | $1.07 | 40,100 | — | — |
| 2025-12-08 | $1.04 | $1.04 | 32,500 | — | — |
| 2025-12-05 | $1.01 | $1.01 | 45,900 | — | — |
| 2025-12-04 | $1.01 | $1.01 | 47,000 | — | — |
| 2025-12-03 | $0.98 | $0.98 | 32,600 | — | — |
| 2025-12-02 | $1.01 | $1.01 | 55,400 | — | — |
| 2025-12-01 | $1.05 | $1.05 | 17,700 | — | — |
| 2025-11-28 | $1.07 | $1.07 | 21,800 | — | — |
| 2025-11-26 | $1.05 | $1.05 | 20,900 | — | — |
| 2025-11-25 | $1.02 | $1.02 | 28,700 | — | — |
| 2025-11-24 | $0.99 | $0.99 | 30,000 | — | — |
| 2025-11-21 | $0.97 | $0.97 | 31,200 | — | — |
| 2025-11-20 | $0.99 | $0.99 | 49,000 | — | — |
| 2025-11-19 | $1.01 | $1.01 | 28,500 | — | — |
| 2025-11-18 | $1.03 | $1.03 | 33,500 | — | — |
| 2025-11-17 | $1.03 | $1.03 | 57,100 | — | — |
| 2025-11-14 | $1.02 | $1.02 | 42,200 | — | — |
| 2025-11-13 | $1.02 | $1.02 | 324,900 | — | — |
| 2025-11-12 | $0.89 | $0.89 | 131,500 | — | — |
| 2025-11-11 | $0.95 | $0.95 | 117,500 | — | — |
| 2025-11-10 | $0.97 | $0.97 | 124,000 | — | — |
| 2025-11-07 | $0.98 | $0.98 | 117,200 | — | — |
| 2025-11-06 | $0.98 | $0.98 | 93,700 | — | — |
| 2025-11-05 | $1.03 | $1.03 | 139,100 | — | — |
| 2025-11-04 | $1.07 | $1.07 | 265,700 | — | — |
| 2025-11-03 | $1.06 | $1.06 | 1,197,500 | — | — |
| 2025-10-31 | $1.29 | $1.29 | 16,852,900 | — | — |
| 2025-10-30 | $1.04 | $1.04 | 17,500 | — | — |
| 2025-10-29 | $1.06 | $1.06 | 18,000 | — | — |
| 2025-10-28 | $1.09 | $1.09 | 37,900 | — | — |
| 2025-10-27 | $1.09 | $1.09 | 27,200 | — | — |
| 2025-10-24 | $1.11 | $1.11 | 8,700 | — | — |
| 2025-10-23 | $1.08 | $1.08 | 2,200 | — | — |
| 2025-10-22 | $1.11 | $1.11 | 15,800 | — | — |
| 2025-10-21 | $1.10 | $1.10 | 13,700 | — | — |
| 2025-10-20 | $1.07 | $1.07 | 38,700 | — | — |
| 2025-10-17 | $1.06 | $1.06 | 9,200 | — | — |
| 2025-10-16 | $1.05 | $1.05 | 17,000 | — | — |
| 2025-10-15 | $1.05 | $1.05 | 8,100 | — | — |
| 2025-10-14 | $1.06 | $1.06 | 11,600 | — | — |
| 2025-10-13 | $1.04 | $1.04 | 25,500 | — | — |
| 2025-10-10 | $1.09 | $1.09 | 19,200 | — | — |
| 2025-10-09 | $1.14 | $1.14 | 25,700 | — | — |
| 2025-10-08 | $1.13 | $1.13 | 12,500 | — | — |
| 2025-10-07 | $1.15 | $1.15 | 46,200 | — | — |
| 2025-10-06 | $1.15 | $1.15 | 43,800 | — | — |
| 2025-10-03 | $1.17 | $1.17 | 24,900 | — | — |
| 2025-10-02 | $1.15 | $1.15 | 21,700 | — | — |
| 2025-10-01 | $1.15 | $1.15 | 17,700 | — | — |
| 2025-09-30 | $1.13 | $1.13 | 19,300 | — | — |
| 2025-09-29 | $1.15 | $1.15 | 16,800 | — | — |
| 2025-09-26 | $1.18 | $1.18 | 20,800 | — | — |
| 2025-09-25 | $1.21 | $1.21 | 29,900 | — | — |
| 2025-09-24 | $1.29 | $1.29 | 12,000 | — | — |
| 2025-09-23 | $1.33 | $1.33 | 44,000 | — | — |
| 2025-09-22 | $1.32 | $1.32 | 63,700 | — | — |
| 2025-09-19 | $1.33 | $1.33 | 44,600 | — | — |
| 2025-09-18 | $1.31 | $1.31 | 43,400 | — | — |
| 2025-09-17 | $1.30 | $1.30 | 42,700 | — | — |
| 2025-09-16 | $1.31 | $1.31 | 32,600 | — | — |
| 2025-09-15 | $1.25 | $1.25 | 136,400 | — | — |
| 2025-09-12 | $1.22 | $1.22 | 64,300 | — | — |
| 2025-09-11 | $1.21 | $1.21 | 69,400 | — | — |
| 2025-09-10 | $1.14 | $1.14 | 169,900 | — | — |
| 2025-09-09 | $1.13 | $1.13 | 224,900 | — | — |
| 2025-09-08 | $1.03 | $1.03 | 15,000 | — | — |
| 2025-09-05 | $1.02 | $1.02 | 11,800 | — | — |
| 2025-09-04 | $1.02 | $1.02 | 14,700 | — | — |
| 2025-09-03 | $1.02 | $1.02 | 10,000 | — | — |
| 2025-09-02 | $1.03 | $1.03 | 13,100 | — | — |
| 2025-08-29 | $1.04 | $1.04 | 2,400 | — | — |
| 2025-08-28 | $1.04 | $1.04 | 4,200 | — | — |
| 2025-08-27 | $1.03 | $1.03 | 14,100 | — | — |
| 2025-08-26 | $1.04 | $1.04 | 10,900 | — | — |
| 2025-08-25 | $1.04 | $1.04 | 25,900 | — | — |
| 2025-08-22 | $1.02 | $1.02 | 92,800 | — | — |
| 2025-08-21 | $1.05 | $1.05 | 33,900 | — | — |
| 2025-08-20 | $1.01 | $1.01 | 29,500 | — | — |
| 2025-08-19 | $1.06 | $1.06 | 28,600 | — | — |
| 2025-08-18 | $1.04 | $1.04 | 39,400 | — | — |
| 2025-08-15 | $1.07 | $1.07 | 122,200 | — | — |
| 2025-08-14 | $0.94 | $0.94 | 56,900 | — | — |
| 2025-08-13 | $0.94 | $0.94 | 29,300 | — | — |
| 2025-08-12 | $0.95 | $0.95 | 8,200 | — | — |
| 2025-08-11 | $0.95 | $0.95 | 15,000 | — | — |
| 2025-08-08 | $0.94 | $0.94 | 40,300 | — | — |
| 2025-08-07 | $0.96 | $0.96 | 36,600 | — | — |
| 2025-08-06 | $1.03 | $1.03 | 12,300 | — | — |
| 2025-08-05 | $1.00 | $1.00 | 19,000 | — | — |
| 2025-08-04 | $1.00 | $1.00 | 30,800 | — | — |
| 2025-08-01 | $0.99 | $0.99 | 37,000 | — | — |
| 2025-07-31 | $1.01 | $1.01 | 20,800 | — | — |
| 2025-07-30 | $1.01 | $1.01 | 15,800 | — | — |
| 2025-07-29 | $1.02 | $1.02 | 12,700 | — | — |
| 2025-07-28 | $1.03 | $1.03 | 6,800 | — | — |
| 2025-07-25 | $1.05 | $1.05 | 6,200 | — | — |
| 2025-07-24 | $1.06 | $1.06 | 7,400 | — | — |
| 2025-07-23 | $1.05 | $1.05 | 9,800 | — | — |
| 2025-07-22 | $1.05 | $1.05 | 14,800 | — | — |
| 2025-07-21 | $1.02 | $1.02 | 29,200 | — | — |
| 2025-07-18 | $1.03 | $1.03 | 12,300 | — | — |
| 2025-07-17 | $1.07 | $1.07 | 13,400 | — | — |
| 2025-07-16 | $1.05 | $1.05 | 38,400 | — | — |
| 2025-07-15 | $1.09 | $1.09 | 77,800 | — | — |
| 2025-07-14 | $1.05 | $1.05 | 14,100 | — | — |
| 2025-07-11 | $1.02 | $1.02 | 16,800 | — | — |
| 2025-07-10 | $1.01 | $1.01 | 20,900 | — | — |
| 2025-07-09 | $1.02 | $1.02 | 7,500 | — | — |
| 2025-07-08 | $1.01 | $1.01 | 18,000 | — | — |
| 2025-07-07 | $1.00 | $1.00 | 13,000 | — | — |
| 2025-07-03 | $1.03 | $1.03 | 16,700 | — | — |
| 2025-07-02 | $0.99 | $0.99 | 77,600 | — | — |
| 2025-07-01 | $0.98 | $0.98 | 58,100 | — | — |
| 2025-06-30 | $0.98 | $0.98 | 62,500 | — | — |
| 2025-06-27 | $1.10 | $1.10 | 184,200 | — | — |
| 2025-06-26 | $1.09 | $1.09 | 54,000 | — | — |
| 2025-06-25 | $1.03 | $1.03 | 23,000 | — | — |
| 2025-06-24 | $1.03 | $1.03 | 17,400 | — | — |
| 2025-06-23 | $1.00 | $1.00 | 37,700 | — | — |
| 2025-06-20 | $1.03 | $1.03 | 42,100 | — | — |
| 2025-06-18 | $0.99 | $0.99 | 31,800 | — | — |
| 2025-06-17 | $0.97 | $0.97 | 15,900 | — | — |
| 2025-06-16 | $0.99 | $0.99 | 34,900 | — | — |
| 2025-06-13 | $1.01 | $1.01 | 64,300 | — | — |
| 2025-06-12 | $0.97 | $0.97 | 68,800 | — | — |
| 2025-06-11 | $1.01 | $1.01 | 56,600 | — | — |
| 2025-06-10 | $1.00 | $1.00 | 79,400 | — | — |
| 2025-06-09 | $1.04 | $1.04 | 54,400 | — | — |
| 2025-06-06 | $1.09 | $1.09 | 36,200 | — | — |
| 2025-06-05 | $1.07 | $1.07 | 397,200 | — | — |
| 2025-06-04 | $1.05 | $1.05 | 139,200 | — | — |
| 2025-06-03 | $1.05 | $1.05 | 27,100 | — | — |
| 2025-06-02 | $1.01 | $1.01 | 33,800 | — | — |
| 2025-05-30 | $1.01 | $1.01 | 26,400 | — | — |
| 2025-05-29 | $1.06 | $1.06 | 255,600 | — | — |
| 2025-05-28 | $1.00 | $1.00 | 9,000 | — | — |
| 2025-05-27 | $1.01 | $1.01 | 5,100 | — | — |
| 2025-05-23 | $1.01 | $1.01 | 33,800 | — | — |
| 2025-05-22 | $0.98 | $0.98 | 10,000 | — | — |
| 2025-05-21 | $1.00 | $1.00 | 11,600 | — | — |
| 2025-05-20 | $1.01 | $1.01 | 9,800 | — | — |
| 2025-05-19 | $1.01 | $1.01 | 4,100 | — | — |
| 2025-05-16 | $1.02 | $1.02 | 28,300 | — | — |
| 2025-05-15 | $1.02 | $1.02 | 1,300 | — | — |
| 2025-05-14 | $1.03 | $1.03 | 10,300 | — | — |
| 2025-05-13 | $1.03 | $1.03 | 25,700 | — | — |
| 2025-05-12 | $1.02 | $1.02 | 34,100 | — | — |
| 2025-05-09 | $1.00 | $1.00 | 9,900 | — | — |
| 2025-05-08 | $1.00 | $1.00 | 25,500 | — | — |
| 2025-05-07 | $1.00 | $1.00 | 29,000 | — | — |
| 2025-05-06 | $1.00 | $1.00 | 6,500 | — | — |
| 2025-05-05 | $1.00 | $1.00 | 4,700 | — | — |
| 2025-05-02 | $1.01 | $1.01 | 7,400 | — | — |
| 2025-05-01 | $1.02 | $1.02 | 4,700 | — | — |
| 2025-04-30 | $1.00 | $1.00 | 2,200 | — | — |
| 2025-04-29 | $1.03 | $1.03 | 19,200 | — | — |
| 2025-04-28 | $0.99 | $0.99 | 11,100 | — | — |
| 2025-04-25 | $1.01 | $1.01 | 1,900 | — | — |
| 2025-04-24 | $1.02 | $1.02 | 10,300 | — | — |
| 2025-04-23 | $1.02 | $1.02 | 8,300 | — | — |
| 2025-04-22 | $1.05 | $1.05 | 16,100 | — | — |
| 2025-04-21 | $1.02 | $1.02 | 5,200 | — | — |
| 2025-04-17 | $1.01 | $1.01 | 3,600 | — | — |
| 2025-04-16 | $1.02 | $1.02 | 9,200 | — | — |
| 2025-04-15 | $1.00 | $1.00 | 3,500 | — | — |
| 2025-04-14 | $1.02 | $1.02 | 20,300 | — | — |
| 2025-04-11 | $1.03 | $1.03 | 6,400 | — | — |
| 2025-04-10 | $1.04 | $1.04 | 13,800 | — | — |
| 2025-04-09 | $0.98 | $0.98 | 11,200 | — | — |
| 2025-04-08 | $1.00 | $1.00 | 15,600 | — | — |
| 2025-04-07 | $1.00 | $1.00 | 35,100 | — | — |
| 2025-04-04 | $1.02 | $1.02 | 27,100 | — | — |
| 2025-04-03 | $1.04 | $1.04 | 22,800 | — | — |
| 2025-04-02 | $1.07 | $1.07 | 4,800 | — | — |
| 2025-04-01 | $1.05 | $1.05 | 3,600 | — | — |
| 2025-03-31 | $1.08 | $1.08 | 30,100 | — | — |
| 2025-03-28 | $1.09 | $1.09 | 7,600 | — | — |
| 2025-03-27 | $1.08 | $1.08 | 3,900 | — | — |
| 2025-03-26 | $1.12 | $1.12 | 42,000 | — | — |
| 2025-03-25 | $1.12 | $1.12 | 34,200 | — | — |
| 2025-03-24 | $1.08 | $1.08 | 8,500 | — | — |
| 2025-03-21 | $1.13 | $1.13 | 9,600 | — | — |
| 2025-03-20 | $1.13 | $1.13 | 25,000 | — | — |
| 2025-03-19 | $1.10 | $1.10 | 59,500 | — | — |
| 2025-03-18 | $1.07 | $1.07 | 8,000 | — | — |
| 2025-03-17 | $1.09 | $1.09 | 9,100 | — | — |
| 2025-03-14 | $1.07 | $1.07 | 36,500 | — | — |
| 2025-03-13 | $1.03 | $1.03 | 3,100 | — | — |
| 2025-03-12 | $1.03 | $1.03 | 5,300 | — | — |
| 2025-03-11 | $1.03 | $1.03 | 4,700 | — | — |
| 2025-03-10 | $1.02 | $1.02 | 17,800 | — | — |
| 2025-03-07 | $1.08 | $1.08 | 27,800 | — | — |
| 2025-03-06 | $1.05 | $1.05 | 16,300 | — | — |
| 2025-03-05 | $1.02 | $1.02 | 19,400 | — | — |
| 2025-03-04 | $1.02 | $1.02 | 74,500 | — | — |
| 2025-03-03 | $1.00 | $1.00 | 44,700 | — | — |
| 2025-02-28 | $1.03 | $1.03 | 43,600 | — | — |
| 2025-02-27 | $1.01 | $1.01 | 40,600 | — | — |
| 2025-02-26 | $1.02 | $1.02 | 22,700 | — | — |
| 2025-02-25 | $1.01 | $1.01 | 25,900 | — | — |
| 2025-02-24 | $1.02 | $1.02 | 15,300 | — | — |
| 2025-02-21 | $1.03 | $1.03 | 22,800 | — | — |
| 2025-02-20 | $1.13 | $1.13 | 19,500 | — | — |
| 2025-02-19 | $1.08 | $1.08 | 12,500 | — | — |
| 2025-02-18 | $1.03 | $1.03 | 20,000 | — | — |
| 2025-02-14 | $1.08 | $1.08 | 9,000 | — | — |
| 2025-02-13 | $1.10 | $1.10 | 4,400 | — | — |
| 2025-02-12 | $1.10 | $1.10 | 25,500 | — | — |
| 2025-02-11 | $1.10 | $1.10 | 53,200 | — | — |
| 2025-02-10 | $1.07 | $1.07 | 9,800 | — | — |
| 2025-02-07 | $1.10 | $1.10 | 82,800 | — | — |
| 2025-02-06 | $1.20 | $1.20 | 349,000 | — | — |
| 2025-02-05 | $1.03 | $1.03 | 8,200 | — | — |
| 2025-02-04 | $1.01 | $1.01 | 19,800 | — | — |
| 2025-02-03 | $1.03 | $1.03 | 40,600 | — | — |
| 2025-01-31 | $1.01 | $1.01 | 26,300 | — | — |
| 2025-01-30 | $1.01 | $1.01 | 9,600 | — | — |
| 2025-01-29 | $1.02 | $1.02 | 23,500 | — | — |
| 2025-01-28 | $1.04 | $1.04 | 29,600 | — | — |
| 2025-01-27 | $1.06 | $1.06 | 67,600 | — | — |
| 2025-01-24 | $1.04 | $1.04 | 11,500 | — | — |
| 2025-01-23 | $1.01 | $1.01 | 83,700 | — | — |
| 2025-01-22 | $1.01 | $1.01 | 9,800 | — | — |
| 2025-01-21 | $1.05 | $1.05 | 8,100 | — | — |
| 2025-01-17 | $1.03 | $1.03 | 42,600 | — | — |
| 2025-01-16 | $1.00 | $1.00 | 97,200 | — | — |
| 2025-01-15 | $1.07 | $1.07 | 71,900 | — | — |
| 2025-01-14 | $1.07 | $1.07 | 21,500 | — | — |
| 2025-01-13 | $1.00 | $1.00 | 12,500 | — | — |
| 2025-01-10 | $1.06 | $1.06 | 19,600 | — | — |
| 2025-01-08 | $1.13 | $1.13 | 19,900 | — | — |
| 2025-01-07 | $1.14 | $1.14 | 14,000 | — | — |
| 2025-01-06 | $1.19 | $1.19 | 17,000 | — | — |
| 2025-01-03 | $1.19 | $1.19 | 37,300 | — | — |
| 2025-01-02 | $1.21 | $1.21 | 45,400 | — | — |