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
- 2021-06-18 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 | $1.00 | $1.00 | 471,600 | — | — |
| 2025-12-30 | $1.00 | $1.00 | 584,900 | — | — |
| 2025-12-29 | $1.00 | $1.00 | 1,209,000 | — | — |
| 2025-12-26 | $1.09 | $1.09 | 1,434,900 | — | — |
| 2025-12-24 | $1.04 | $1.04 | 1,862,600 | — | — |
| 2025-12-23 | $0.98 | $0.98 | 1,712,100 | — | — |
| 2025-12-22 | $0.86 | $0.86 | 1,750,300 | — | — |
| 2025-12-19 | $0.90 | $0.90 | 5,749,200 | — | — |
| 2025-12-18 | $0.76 | $0.76 | 2,843,200 | — | — |
| 2025-12-17 | $0.67 | $0.67 | 2,550,400 | — | — |
| 2025-12-16 | $0.62 | $0.62 | 1,189,100 | — | — |
| 2025-12-15 | $0.57 | $0.57 | 675,700 | — | — |
| 2025-12-12 | $0.56 | $0.56 | 502,000 | — | — |
| 2025-12-11 | $0.59 | $0.59 | 1,042,400 | — | — |
| 2025-12-10 | $0.59 | $0.59 | 697,900 | — | — |
| 2025-12-09 | $0.59 | $0.59 | 669,900 | — | — |
| 2025-12-08 | $0.57 | $0.57 | 1,674,900 | — | — |
| 2025-12-05 | $0.53 | $0.53 | 463,200 | — | — |
| 2025-12-04 | $0.53 | $0.53 | 972,700 | — | — |
| 2025-12-03 | $0.51 | $0.51 | 906,100 | — | — |
| 2025-12-02 | $0.53 | $0.53 | 577,400 | — | — |
| 2025-12-01 | $0.54 | $0.54 | 1,020,100 | — | — |
| 2025-11-28 | $0.55 | $0.55 | 305,800 | — | — |
| 2025-11-26 | $0.54 | $0.54 | 861,700 | — | — |
| 2025-11-25 | $0.53 | $0.53 | 1,107,000 | — | — |
| 2025-11-24 | $0.52 | $0.52 | 1,362,600 | — | — |
| 2025-11-21 | $0.49 | $0.49 | 560,100 | — | — |
| 2025-11-20 | $0.49 | $0.49 | 634,800 | — | — |
| 2025-11-19 | $0.52 | $0.52 | 885,700 | — | — |
| 2025-11-18 | $0.49 | $0.49 | 748,400 | — | — |
| 2025-11-17 | $0.48 | $0.48 | 2,713,000 | — | — |
| 2025-11-14 | $0.47 | $0.47 | 990,200 | — | — |
| 2025-11-13 | $0.47 | $0.47 | 2,826,200 | — | — |
| 2025-11-12 | $0.56 | $0.56 | 420,200 | — | — |
| 2025-11-11 | $0.56 | $0.56 | 577,300 | — | — |
| 2025-11-10 | $0.55 | $0.55 | 536,700 | — | — |
| 2025-11-07 | $0.54 | $0.54 | 1,161,100 | — | — |
| 2025-11-06 | $0.54 | $0.54 | 1,140,700 | — | — |
| 2025-11-05 | $0.56 | $0.56 | 1,343,500 | — | — |
| 2025-11-04 | $0.57 | $0.57 | 2,590,800 | — | — |
| 2025-11-03 | $0.60 | $0.60 | 7,959,300 | — | — |
| 2025-10-31 | $0.58 | $0.58 | 653,000 | — | — |
| 2025-10-30 | $0.59 | $0.59 | 452,400 | — | — |
| 2025-10-29 | $0.58 | $0.58 | 942,800 | — | — |
| 2025-10-28 | $0.62 | $0.62 | 1,169,700 | — | — |
| 2025-10-27 | $0.60 | $0.60 | 806,900 | — | — |
| 2025-10-24 | $0.58 | $0.58 | 888,200 | — | — |
| 2025-10-23 | $0.59 | $0.59 | 622,400 | — | — |
| 2025-10-22 | $0.56 | $0.56 | 453,700 | — | — |
| 2025-10-21 | $0.57 | $0.57 | 2,681,000 | — | — |
| 2025-10-20 | $0.57 | $0.57 | 643,400 | — | — |
| 2025-10-17 | $0.54 | $0.54 | 452,700 | — | — |
| 2025-10-16 | $0.56 | $0.56 | 986,300 | — | — |
| 2025-10-15 | $0.57 | $0.57 | 755,500 | — | — |
| 2025-10-14 | $0.56 | $0.56 | 778,100 | — | — |
| 2025-10-13 | $0.55 | $0.55 | 829,400 | — | — |
| 2025-10-10 | $0.57 | $0.57 | 1,490,000 | — | — |
| 2025-10-09 | $0.60 | $0.60 | 1,252,800 | — | — |
| 2025-10-08 | $0.58 | $0.58 | 1,261,600 | — | — |
| 2025-10-07 | $0.56 | $0.56 | 1,395,900 | — | — |
| 2025-10-06 | $0.56 | $0.56 | 1,962,700 | — | — |
| 2025-10-03 | $0.51 | $0.51 | 748,800 | — | — |
| 2025-10-02 | $0.50 | $0.50 | 385,300 | — | — |
| 2025-10-01 | $0.50 | $0.50 | 381,900 | — | — |
| 2025-09-30 | $0.50 | $0.50 | 234,200 | — | — |
| 2025-09-29 | $0.50 | $0.50 | 357,300 | — | — |
| 2025-09-26 | $0.51 | $0.51 | 534,500 | — | — |
| 2025-09-25 | $0.49 | $0.49 | 420,200 | — | — |
| 2025-09-24 | $0.49 | $0.49 | 366,200 | — | — |
| 2025-09-23 | $0.49 | $0.49 | 434,600 | — | — |
| 2025-09-22 | $0.48 | $0.48 | 320,700 | — | — |
| 2025-09-19 | $0.48 | $0.48 | 690,100 | — | — |
| 2025-09-18 | $0.51 | $0.51 | 271,500 | — | — |
| 2025-09-17 | $0.49 | $0.49 | 149,800 | — | — |
| 2025-09-16 | $0.49 | $0.49 | 266,900 | — | — |
| 2025-09-15 | $0.50 | $0.50 | 273,400 | — | — |
| 2025-09-12 | $0.50 | $0.50 | 309,700 | — | — |
| 2025-09-11 | $0.52 | $0.52 | 345,900 | — | — |
| 2025-09-10 | $0.51 | $0.51 | 539,200 | — | — |
| 2025-09-09 | $0.50 | $0.50 | 391,100 | — | — |
| 2025-09-08 | $0.51 | $0.51 | 661,500 | — | — |
| 2025-09-05 | $0.51 | $0.51 | 548,000 | — | — |
| 2025-09-04 | $0.48 | $0.48 | 768,500 | — | — |
| 2025-09-03 | $0.47 | $0.47 | 396,400 | — | — |
| 2025-09-02 | $0.48 | $0.48 | 942,900 | — | — |
| 2025-08-29 | $0.49 | $0.49 | 528,300 | — | — |
| 2025-08-28 | $0.50 | $0.50 | 607,700 | — | — |
| 2025-08-27 | $0.52 | $0.52 | 494,500 | — | — |
| 2025-08-26 | $0.51 | $0.51 | 643,800 | — | — |
| 2025-08-25 | $0.51 | $0.51 | 1,017,600 | — | — |
| 2025-08-22 | $0.54 | $0.54 | 1,052,100 | — | — |
| 2025-08-21 | $0.54 | $0.54 | 508,400 | — | — |
| 2025-08-20 | $0.55 | $0.55 | 472,100 | — | — |
| 2025-08-19 | $0.55 | $0.55 | 638,900 | — | — |
| 2025-08-18 | $0.57 | $0.57 | 1,141,400 | — | — |
| 2025-08-15 | $0.56 | $0.56 | 784,600 | — | — |
| 2025-08-14 | $0.55 | $0.55 | 1,138,700 | — | — |
| 2025-08-13 | $0.53 | $0.53 | 631,700 | — | — |
| 2025-08-12 | $0.52 | $0.52 | 908,500 | — | — |
| 2025-08-11 | $0.49 | $0.49 | 916,900 | — | — |
| 2025-08-08 | $0.51 | $0.51 | 655,500 | — | — |
| 2025-08-07 | $0.53 | $0.53 | 419,800 | — | — |
| 2025-08-06 | $0.54 | $0.54 | 517,900 | — | — |
| 2025-08-05 | $0.56 | $0.56 | 302,100 | — | — |
| 2025-08-04 | $0.57 | $0.57 | 626,000 | — | — |
| 2025-08-01 | $0.53 | $0.53 | 711,900 | — | — |
| 2025-07-31 | $0.55 | $0.55 | 1,012,200 | — | — |
| 2025-07-30 | $0.57 | $0.57 | 794,600 | — | — |
| 2025-07-29 | $0.58 | $0.58 | 2,018,200 | — | — |
| 2025-07-28 | $0.64 | $0.64 | 2,353,300 | — | — |
| 2025-07-25 | $0.63 | $0.63 | 1,201,000 | — | — |
| 2025-07-24 | $0.66 | $0.66 | 1,540,100 | — | — |
| 2025-07-23 | $0.64 | $0.64 | 1,407,400 | — | — |
| 2025-07-22 | $0.58 | $0.58 | 540,700 | — | — |
| 2025-07-21 | $0.58 | $0.58 | 959,700 | — | — |
| 2025-07-18 | $0.58 | $0.58 | 639,700 | — | — |
| 2025-07-17 | $0.58 | $0.58 | 1,014,600 | — | — |
| 2025-07-16 | $0.60 | $0.60 | 689,900 | — | — |
| 2025-07-15 | $0.58 | $0.58 | 1,010,300 | — | — |
| 2025-07-14 | $0.60 | $0.60 | 383,600 | — | — |
| 2025-07-11 | $0.60 | $0.60 | 1,025,400 | — | — |
| 2025-07-10 | $0.62 | $0.62 | 850,300 | — | — |
| 2025-07-09 | $0.63 | $0.63 | 2,274,800 | — | — |
| 2025-07-08 | $0.56 | $0.56 | 827,800 | — | — |
| 2025-07-07 | $0.55 | $0.55 | 365,700 | — | — |
| 2025-07-03 | $0.56 | $0.56 | 214,200 | — | — |
| 2025-07-02 | $0.56 | $0.56 | 342,800 | — | — |
| 2025-07-01 | $0.54 | $0.54 | 468,600 | — | — |
| 2025-06-30 | $0.56 | $0.56 | 1,303,100 | — | — |
| 2025-06-27 | $0.52 | $0.52 | 6,185,700 | — | — |
| 2025-06-26 | $0.57 | $0.57 | 446,800 | — | — |
| 2025-06-25 | $0.57 | $0.57 | 512,900 | — | — |
| 2025-06-24 | $0.60 | $0.60 | 987,300 | — | — |
| 2025-06-23 | $0.58 | $0.58 | 694,600 | — | — |
| 2025-06-20 | $0.58 | $0.58 | 949,500 | — | — |
| 2025-06-18 | $0.59 | $0.59 | 262,300 | — | — |
| 2025-06-17 | $0.59 | $0.59 | 836,000 | — | — |
| 2025-06-16 | $0.58 | $0.58 | 675,200 | — | — |
| 2025-06-13 | $0.58 | $0.58 | 757,900 | — | — |
| 2025-06-12 | $0.60 | $0.60 | 401,800 | — | — |
| 2025-06-11 | $0.61 | $0.61 | 850,600 | — | — |
| 2025-06-10 | $0.64 | $0.64 | 934,400 | — | — |
| 2025-06-09 | $0.63 | $0.63 | 855,800 | — | — |
| 2025-06-06 | $0.62 | $0.62 | 3,505,400 | — | — |
| 2025-06-05 | $0.56 | $0.56 | 752,000 | — | — |
| 2025-06-04 | $0.57 | $0.57 | 811,400 | — | — |
| 2025-06-03 | $0.57 | $0.57 | 1,003,600 | — | — |
| 2025-06-02 | $0.54 | $0.54 | 1,143,600 | — | — |
| 2025-05-30 | $0.53 | $0.53 | 1,775,800 | — | — |
| 2025-05-29 | $0.56 | $0.56 | 681,900 | — | — |
| 2025-05-28 | $0.56 | $0.56 | 317,600 | — | — |
| 2025-05-27 | $0.56 | $0.56 | 355,700 | — | — |
| 2025-05-23 | $0.56 | $0.56 | 432,000 | — | — |
| 2025-05-22 | $0.57 | $0.57 | 421,400 | — | — |
| 2025-05-21 | $0.58 | $0.58 | 856,800 | — | — |
| 2025-05-20 | $0.60 | $0.60 | 1,642,800 | — | — |
| 2025-05-19 | $0.55 | $0.55 | 640,200 | — | — |
| 2025-05-16 | $0.56 | $0.56 | 1,384,300 | — | — |
| 2025-05-15 | $0.52 | $0.52 | 485,100 | — | — |
| 2025-05-14 | $0.49 | $0.49 | 565,400 | — | — |
| 2025-05-13 | $0.53 | $0.53 | 426,700 | — | — |
| 2025-05-12 | $0.53 | $0.53 | 254,800 | — | — |
| 2025-05-09 | $0.54 | $0.54 | 461,500 | — | — |
| 2025-05-08 | $0.52 | $0.52 | 414,800 | — | — |
| 2025-05-07 | $0.52 | $0.52 | 411,000 | — | — |
| 2025-05-06 | $0.53 | $0.53 | 826,400 | — | — |
| 2025-05-05 | $0.56 | $0.56 | 530,300 | — | — |
| 2025-05-02 | $0.55 | $0.55 | 1,497,000 | — | — |
| 2025-05-01 | $0.56 | $0.56 | 876,900 | — | — |
| 2025-04-30 | $0.54 | $0.54 | 456,500 | — | — |
| 2025-04-29 | $0.50 | $0.50 | 886,600 | — | — |
| 2025-04-28 | $0.50 | $0.50 | 744,900 | — | — |
| 2025-04-25 | $0.50 | $0.50 | 639,500 | — | — |
| 2025-04-24 | $0.53 | $0.53 | 862,100 | — | — |
| 2025-04-23 | $0.54 | $0.54 | 1,278,600 | — | — |
| 2025-04-22 | $0.54 | $0.54 | 1,411,300 | — | — |
| 2025-04-21 | $0.54 | $0.54 | 861,000 | — | — |
| 2025-04-17 | $0.54 | $0.54 | 657,500 | — | — |
| 2025-04-16 | $0.50 | $0.50 | 520,800 | — | — |
| 2025-04-15 | $0.50 | $0.50 | 359,000 | — | — |
| 2025-04-14 | $0.50 | $0.50 | 545,600 | — | — |
| 2025-04-11 | $0.48 | $0.48 | 458,700 | — | — |
| 2025-04-10 | $0.41 | $0.41 | 262,700 | — | — |
| 2025-04-09 | $0.42 | $0.42 | 1,327,000 | — | — |
| 2025-04-08 | $0.39 | $0.39 | 339,500 | — | — |
| 2025-04-07 | $0.41 | $0.41 | 484,800 | — | — |
| 2025-04-04 | $0.44 | $0.44 | 518,800 | — | — |
| 2025-04-03 | $0.46 | $0.46 | 610,500 | — | — |
| 2025-04-02 | $0.47 | $0.47 | 462,500 | — | — |
| 2025-04-01 | $0.45 | $0.45 | 598,100 | — | — |
| 2025-03-31 | $0.48 | $0.48 | 640,600 | — | — |
| 2025-03-28 | $0.51 | $0.51 | 297,600 | — | — |
| 2025-03-27 | $0.55 | $0.55 | 291,100 | — | — |
| 2025-03-26 | $0.56 | $0.56 | 428,200 | — | — |
| 2025-03-25 | $0.56 | $0.56 | 444,200 | — | — |
| 2025-03-24 | $0.58 | $0.58 | 657,600 | — | — |
| 2025-03-21 | $0.56 | $0.56 | 1,115,000 | — | — |
| 2025-03-20 | $0.55 | $0.55 | 1,169,500 | — | — |
| 2025-03-19 | $0.58 | $0.58 | 378,300 | — | — |
| 2025-03-18 | $0.59 | $0.59 | 291,100 | — | — |
| 2025-03-17 | $0.63 | $0.63 | 262,800 | — | — |
| 2025-03-14 | $0.60 | $0.60 | 472,600 | — | — |
| 2025-03-13 | $0.56 | $0.56 | 589,200 | — | — |
| 2025-03-12 | $0.60 | $0.60 | 241,900 | — | — |
| 2025-03-11 | $0.60 | $0.60 | 336,000 | — | — |
| 2025-03-10 | $0.61 | $0.61 | 250,300 | — | — |
| 2025-03-07 | $0.66 | $0.66 | 274,500 | — | — |
| 2025-03-06 | $0.66 | $0.66 | 390,600 | — | — |
| 2025-03-05 | $0.61 | $0.61 | 511,800 | — | — |
| 2025-03-04 | $0.61 | $0.61 | 626,000 | — | — |
| 2025-03-03 | $0.61 | $0.61 | 494,900 | — | — |
| 2025-02-28 | $0.68 | $0.68 | 386,400 | — | — |
| 2025-02-27 | $0.67 | $0.67 | 396,600 | — | — |
| 2025-02-26 | $0.69 | $0.69 | 557,300 | — | — |
| 2025-02-25 | $0.70 | $0.70 | 468,700 | — | — |
| 2025-02-24 | $0.71 | $0.71 | 418,500 | — | — |
| 2025-02-21 | $0.73 | $0.73 | 284,000 | — | — |
| 2025-02-20 | $0.75 | $0.75 | 1,179,500 | — | — |
| 2025-02-19 | $0.76 | $0.76 | 449,400 | — | — |
| 2025-02-18 | $0.77 | $0.77 | 481,300 | — | — |
| 2025-02-14 | $0.78 | $0.78 | 514,700 | — | — |
| 2025-02-13 | $0.75 | $0.75 | 308,600 | — | — |
| 2025-02-12 | $0.75 | $0.75 | 159,100 | — | — |
| 2025-02-11 | $0.73 | $0.73 | 286,900 | — | — |
| 2025-02-10 | $0.72 | $0.72 | 381,000 | — | — |
| 2025-02-07 | $0.73 | $0.73 | 516,700 | — | — |
| 2025-02-06 | $0.76 | $0.76 | 498,400 | — | — |
| 2025-02-05 | $0.80 | $0.80 | 184,200 | — | — |
| 2025-02-04 | $0.79 | $0.79 | 354,200 | — | — |
| 2025-02-03 | $0.78 | $0.78 | 409,100 | — | — |
| 2025-01-31 | $0.82 | $0.82 | 530,400 | — | — |
| 2025-01-30 | $0.85 | $0.85 | 997,800 | — | — |
| 2025-01-29 | $0.82 | $0.82 | 635,800 | — | — |
| 2025-01-28 | $0.85 | $0.85 | 584,100 | — | — |
| 2025-01-27 | $0.88 | $0.88 | 574,800 | — | — |
| 2025-01-24 | $0.90 | $0.90 | 535,400 | — | — |
| 2025-01-23 | $0.91 | $0.91 | 701,200 | — | — |
| 2025-01-22 | $0.89 | $0.89 | 292,700 | — | — |
| 2025-01-21 | $0.90 | $0.90 | 448,600 | — | — |
| 2025-01-17 | $0.91 | $0.91 | 373,300 | — | — |
| 2025-01-16 | $0.91 | $0.91 | 412,100 | — | — |
| 2025-01-15 | $0.94 | $0.94 | 513,800 | — | — |
| 2025-01-14 | $0.94 | $0.93 | 390,200 | — | — |
| 2025-01-13 | $0.97 | $0.97 | 462,300 | — | — |
| 2025-01-10 | $0.99 | $0.99 | 695,300 | — | — |
| 2025-01-08 | $1.07 | $1.07 | 1,266,500 | — | — |
| 2025-01-07 | $1.06 | $1.06 | 745,300 | — | — |
| 2025-01-06 | $1.05 | $1.05 | 333,500 | — | — |
| 2025-01-03 | $1.11 | $1.11 | 365,800 | — | — |
| 2025-01-02 | $1.04 | $1.04 | 321,600 | — | — |