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
- 2017-11-20 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 | 88,200 | — | — |
| 2025-12-30 | $1.03 | $1.03 | 55,100 | — | — |
| 2025-12-29 | $0.98 | $0.98 | 121,100 | — | — |
| 2025-12-26 | $1.01 | $1.01 | 38,200 | — | — |
| 2025-12-24 | $0.99 | $0.99 | 42,100 | — | — |
| 2025-12-23 | $0.98 | $0.98 | 119,300 | — | — |
| 2025-12-22 | $0.97 | $0.97 | 68,000 | — | — |
| 2025-12-19 | $0.95 | $0.95 | 97,900 | — | — |
| 2025-12-18 | $0.89 | $0.89 | 101,800 | — | — |
| 2025-12-17 | $0.90 | $0.90 | 92,200 | — | — |
| 2025-12-16 | $0.92 | $0.92 | 110,100 | — | — |
| 2025-12-15 | $0.97 | $0.97 | 102,100 | — | — |
| 2025-12-12 | $1.05 | $1.05 | 29,900 | — | — |
| 2025-12-11 | $1.04 | $1.04 | 43,500 | — | — |
| 2025-12-10 | $1.02 | $1.02 | 66,500 | — | — |
| 2025-12-09 | $1.09 | $1.09 | 99,000 | — | — |
| 2025-12-08 | $1.05 | $1.05 | 88,700 | — | — |
| 2025-12-05 | $1.09 | $1.09 | 32,800 | — | — |
| 2025-12-04 | $1.09 | $1.09 | 57,100 | — | — |
| 2025-12-03 | $1.07 | $1.07 | 48,500 | — | — |
| 2025-12-02 | $1.06 | $1.06 | 87,400 | — | — |
| 2025-12-01 | $1.11 | $1.11 | 62,100 | — | — |
| 2025-11-28 | $1.14 | $1.14 | 47,900 | — | — |
| 2025-11-26 | $1.10 | $1.10 | 48,400 | — | — |
| 2025-11-25 | $1.11 | $1.11 | 116,100 | — | — |
| 2025-11-24 | $1.09 | $1.09 | 127,500 | — | — |
| 2025-11-21 | $1.02 | $1.02 | 200,500 | — | — |
| 2025-11-20 | $0.95 | $0.95 | 280,100 | — | — |
| 2025-11-19 | $1.11 | $1.11 | 136,600 | — | — |
| 2025-11-18 | $1.07 | $1.07 | 122,900 | — | — |
| 2025-11-17 | $1.14 | $1.14 | 111,200 | — | — |
| 2025-11-14 | $1.14 | $1.14 | 154,300 | — | — |
| 2025-11-13 | $1.21 | $1.21 | 188,500 | — | — |
| 2025-11-12 | $1.26 | $1.26 | 231,800 | — | — |
| 2025-11-11 | $1.31 | $1.31 | 404,400 | — | — |
| 2025-11-10 | $1.30 | $1.30 | 5,419,100 | — | — |
| 2025-11-07 | $1.53 | $1.53 | 14,400 | — | — |
| 2025-11-06 | $1.53 | $1.53 | 74,500 | — | — |
| 2025-11-05 | $1.63 | $1.63 | 23,800 | — | — |
| 2025-11-04 | $1.58 | $1.58 | 29,800 | — | — |
| 2025-11-03 | $1.65 | $1.65 | 33,900 | — | — |
| 2025-10-31 | $1.64 | $1.64 | 14,700 | — | — |
| 2025-10-30 | $1.60 | $1.60 | 52,600 | — | — |
| 2025-10-29 | $1.64 | $1.64 | 32,000 | — | — |
| 2025-10-28 | $1.75 | $1.75 | 34,300 | — | — |
| 2025-10-27 | $1.79 | $1.79 | 58,300 | — | — |
| 2025-10-24 | $1.80 | $1.80 | 209,800 | — | — |
| 2025-10-23 | $1.61 | $1.61 | 38,700 | — | — |
| 2025-10-22 | $1.59 | $1.59 | 142,500 | — | — |
| 2025-10-21 | $1.55 | $1.55 | 25,800 | — | — |
| 2025-10-20 | $1.60 | $1.60 | 140,600 | — | — |
| 2025-10-17 | $1.61 | $1.61 | 131,000 | — | — |
| 2025-10-16 | $1.65 | $1.65 | 407,300 | — | — |
| 2025-10-15 | $1.92 | $1.92 | 290,200 | — | — |
| 2025-10-14 | $1.85 | $1.85 | 349,000 | — | — |
| 2025-10-13 | $1.68 | $1.68 | 47,600 | — | — |
| 2025-10-10 | $1.64 | $1.64 | 78,700 | — | — |
| 2025-10-09 | $1.70 | $1.70 | 73,600 | — | — |
| 2025-10-08 | $1.69 | $1.69 | 65,700 | — | — |
| 2025-10-07 | $1.63 | $1.63 | 87,400 | — | — |
| 2025-10-06 | $1.75 | $1.75 | 116,700 | — | — |
| 2025-10-03 | $1.63 | $1.63 | 117,300 | — | — |
| 2025-10-02 | $1.59 | $1.59 | 73,700 | — | — |
| 2025-10-01 | $1.49 | $1.49 | 37,300 | — | — |
| 2025-09-30 | $1.48 | $1.48 | 61,500 | — | — |
| 2025-09-29 | $1.52 | $1.52 | 58,800 | — | — |
| 2025-09-26 | $1.58 | $1.58 | 35,000 | — | — |
| 2025-09-25 | $1.63 | $1.63 | 31,400 | — | — |
| 2025-09-24 | $1.67 | $1.67 | 31,500 | — | — |
| 2025-09-23 | $1.64 | $1.64 | 58,300 | — | — |
| 2025-09-22 | $1.73 | $1.73 | 38,600 | — | — |
| 2025-09-19 | $1.77 | $1.77 | 84,300 | — | — |
| 2025-09-18 | $1.80 | $1.80 | 77,400 | — | — |
| 2025-09-17 | $1.77 | $1.77 | 175,100 | — | — |
| 2025-09-16 | $1.85 | $1.85 | 405,800 | — | — |
| 2025-09-15 | $1.90 | $1.90 | 43,500 | — | — |
| 2025-09-12 | $1.93 | $1.93 | 212,800 | — | — |
| 2025-09-11 | $1.83 | $1.83 | 63,100 | — | — |
| 2025-09-10 | $1.79 | $1.79 | 205,800 | — | — |
| 2025-09-09 | $1.97 | $1.97 | 246,500 | — | — |
| 2025-09-08 | $2.06 | $2.06 | 302,100 | — | — |
| 2025-09-05 | $1.86 | $1.86 | 397,600 | — | — |
| 2025-09-04 | $1.68 | $1.68 | 144,600 | — | — |
| 2025-09-03 | $1.58 | $1.58 | 65,600 | — | — |
| 2025-09-02 | $1.54 | $1.54 | 85,700 | — | — |
| 2025-08-29 | $1.49 | $1.49 | 18,100 | — | — |
| 2025-08-28 | $1.53 | $1.53 | 58,600 | — | — |
| 2025-08-27 | $1.50 | $1.50 | 91,600 | — | — |
| 2025-08-26 | $1.50 | $1.50 | 71,000 | — | — |
| 2025-08-25 | $1.52 | $1.52 | 49,800 | — | — |
| 2025-08-22 | $1.47 | $1.47 | 35,900 | — | — |
| 2025-08-21 | $1.40 | $1.40 | 16,000 | — | — |
| 2025-08-20 | $1.43 | $1.43 | 83,500 | — | — |
| 2025-08-19 | $1.48 | $1.48 | 68,700 | — | — |
| 2025-08-18 | $1.54 | $1.54 | 67,800 | — | — |
| 2025-08-15 | $1.55 | $1.55 | 57,600 | — | — |
| 2025-08-14 | $1.55 | $1.55 | 87,000 | — | — |
| 2025-08-13 | $1.59 | $1.59 | 70,800 | — | — |
| 2025-08-12 | $1.57 | $1.57 | 66,700 | — | — |
| 2025-08-11 | $1.58 | $1.58 | 70,600 | — | — |
| 2025-08-08 | $1.63 | $1.63 | 62,600 | — | — |
| 2025-08-07 | $1.57 | $1.57 | 119,900 | — | — |
| 2025-08-06 | $1.70 | $1.70 | 292,000 | — | — |
| 2025-08-05 | $1.72 | $1.72 | 169,500 | — | — |
| 2025-08-04 | $1.62 | $1.62 | 132,000 | — | — |
| 2025-08-01 | $1.53 | $1.53 | 237,400 | — | — |
| 2025-07-31 | $1.63 | $1.63 | 243,800 | — | — |
| 2025-07-30 | $1.62 | $1.62 | 402,600 | — | — |
| 2025-07-29 | $1.54 | $1.54 | 445,400 | — | — |
| 2025-07-28 | $1.68 | $1.68 | 3,253,800 | — | — |
| 2025-07-25 | $1.36 | $1.36 | 1,680,000 | — | — |
| 2025-07-24 | $1.26 | $1.26 | 90,500 | — | — |
| 2025-07-23 | $1.23 | $1.23 | 3,990,200 | — | — |
| 2025-07-22 | $1.23 | $1.23 | 64,900 | — | — |
| 2025-07-21 | $1.23 | $1.23 | 112,500 | — | — |
| 2025-07-18 | $1.31 | $1.31 | 59,900 | — | — |
| 2025-07-17 | $1.31 | $1.31 | 103,400 | — | — |
| 2025-07-16 | $1.23 | $1.23 | 39,200 | — | — |
| 2025-07-15 | $1.23 | $1.23 | 45,500 | — | — |
| 2025-07-14 | $1.28 | $1.28 | 79,400 | — | — |
| 2025-07-11 | $1.21 | $1.21 | 71,600 | — | — |
| 2025-07-10 | $1.09 | $1.09 | 124,200 | — | — |
| 2025-07-09 | $1.12 | $1.12 | 302,500 | — | — |
| 2025-07-08 | $1.23 | $1.23 | 99,700 | — | — |
| 2025-07-07 | $1.20 | $1.20 | 173,600 | — | — |
| 2025-07-03 | $1.20 | $1.20 | 93,900 | — | — |
| 2025-07-02 | $1.26 | $1.26 | 159,500 | — | — |
| 2025-07-01 | $1.36 | $1.36 | 86,100 | — | — |
| 2025-06-30 | $1.42 | $1.42 | 123,600 | — | — |
| 2025-06-27 | $1.34 | $1.34 | 205,200 | — | — |
| 2025-06-26 | $1.39 | $1.39 | 1,363,700 | — | — |
| 2025-06-25 | $1.63 | $1.63 | 51,800 | — | — |
| 2025-06-24 | $1.59 | $1.59 | 94,600 | — | — |
| 2025-06-23 | $1.55 | $1.55 | 132,000 | — | — |
| 2025-06-20 | $1.68 | $1.68 | 73,000 | — | — |
| 2025-06-18 | $1.67 | $1.67 | 85,700 | — | — |
| 2025-06-17 | $1.61 | $1.61 | 34,700 | — | — |
| 2025-06-16 | $1.60 | $1.60 | 178,500 | — | — |
| 2025-06-13 | $1.51 | $1.51 | 198,900 | — | — |
| 2025-06-12 | $1.62 | $1.62 | 181,500 | — | — |
| 2025-06-11 | $1.74 | $1.74 | 101,300 | — | — |
| 2025-06-10 | $1.68 | $1.68 | 105,500 | — | — |
| 2025-06-09 | $1.70 | $1.70 | 226,700 | — | — |
| 2025-06-06 | $1.73 | $1.73 | 260,900 | — | — |
| 2025-06-05 | $1.68 | $1.68 | 776,000 | — | — |
| 2025-06-04 | $1.57 | $1.57 | 4,465,400 | — | — |
| 2025-06-03 | $1.25 | $1.25 | 109,300 | — | — |
| 2025-06-02 | $1.34 | $1.34 | 129,700 | — | — |
| 2025-05-30 | $1.30 | $1.30 | 259,500 | — | — |
| 2025-05-29 | $1.05 | $1.05 | 18,000 | — | — |
| 2025-05-28 | $1.08 | $1.08 | 15,100 | — | — |
| 2025-05-27 | $1.12 | $1.12 | 82,300 | — | — |
| 2025-05-23 | $1.02 | $1.02 | 36,200 | — | — |
| 2025-05-22 | $0.98 | $0.98 | 12,200 | — | — |
| 2025-05-21 | $0.96 | $0.96 | 27,500 | — | — |
| 2025-05-20 | $0.97 | $0.97 | 30,500 | — | — |
| 2025-05-19 | $0.97 | $0.97 | 19,800 | — | — |
| 2025-05-16 | $1.02 | $1.02 | 26,400 | — | — |
| 2025-05-15 | $0.93 | $0.93 | 88,400 | — | — |
| 2025-05-14 | $0.89 | $0.89 | 32,300 | — | — |
| 2025-05-13 | $0.90 | $0.90 | 64,200 | — | — |
| 2025-05-12 | $0.98 | $0.98 | 13,200 | — | — |
| 2025-05-09 | $1.00 | $1.00 | 21,300 | — | — |
| 2025-05-08 | $0.96 | $0.96 | 30,000 | — | — |
| 2025-05-07 | $0.99 | $0.99 | 48,600 | — | — |
| 2025-05-06 | $1.00 | $1.00 | 53,700 | — | — |
| 2025-05-05 | $1.07 | $1.07 | 44,500 | — | — |
| 2025-05-02 | $1.13 | $1.13 | 6,700 | — | — |
| 2025-05-01 | $1.10 | $1.10 | 16,100 | — | — |
| 2025-04-30 | $1.07 | $1.07 | 10,800 | — | — |
| 2025-04-29 | $1.09 | $1.09 | 6,300 | — | — |
| 2025-04-28 | $1.10 | $1.10 | 19,000 | — | — |
| 2025-04-25 | $1.13 | $1.13 | 11,700 | — | — |
| 2025-04-24 | $1.09 | $1.09 | 39,400 | — | — |
| 2025-04-23 | $1.08 | $1.08 | 15,300 | — | — |
| 2025-04-22 | $1.10 | $1.10 | 14,100 | — | — |
| 2025-04-21 | $1.07 | $1.07 | 13,900 | — | — |
| 2025-04-17 | $1.11 | $1.11 | 19,300 | — | — |
| 2025-04-16 | $1.09 | $1.09 | 61,200 | — | — |
| 2025-04-15 | $1.05 | $1.05 | 19,400 | — | — |
| 2025-04-14 | $1.04 | $1.04 | 18,300 | — | — |
| 2025-04-11 | $1.02 | $1.02 | 219,800 | — | — |
| 2025-04-10 | $0.97 | $0.97 | 17,100 | — | — |
| 2025-04-09 | $1.05 | $1.05 | 70,200 | — | — |
| 2025-04-08 | $0.90 | $0.90 | 27,800 | — | — |
| 2025-04-07 | $1.01 | $1.01 | 47,500 | — | — |
| 2025-04-04 | $1.00 | $1.00 | 31,800 | — | — |
| 2025-04-03 | $1.03 | $1.03 | 37,200 | — | — |
| 2025-04-02 | $1.11 | $1.11 | 28,800 | — | — |
| 2025-04-01 | $1.10 | $1.10 | 23,800 | — | — |
| 2025-03-31 | $1.15 | $1.15 | 72,100 | — | — |
| 2025-03-28 | $1.20 | $1.20 | 5,600 | — | — |
| 2025-03-27 | $1.21 | $1.21 | 9,500 | — | — |
| 2025-03-26 | $1.20 | $1.20 | 3,000 | — | — |
| 2025-03-25 | $1.23 | $1.23 | 39,100 | — | — |
| 2025-03-24 | $1.21 | $1.21 | 22,000 | — | — |
| 2025-03-21 | $1.21 | $1.21 | 28,900 | — | — |
| 2025-03-20 | $1.17 | $1.17 | 23,800 | — | — |
| 2025-03-19 | $1.19 | $1.19 | 9,100 | — | — |
| 2025-03-18 | $1.25 | $1.25 | 19,600 | — | — |
| 2025-03-17 | $1.18 | $1.18 | 8,700 | — | — |
| 2025-03-14 | $1.17 | $1.17 | 55,900 | — | — |
| 2025-03-13 | $1.23 | $1.23 | 20,100 | — | — |
| 2025-03-12 | $1.18 | $1.18 | 5,400 | — | — |
| 2025-03-11 | $1.20 | $1.20 | 33,200 | — | — |
| 2025-03-10 | $1.24 | $1.24 | 49,300 | — | — |
| 2025-03-07 | $1.20 | $1.20 | 25,300 | — | — |
| 2025-03-06 | $1.23 | $1.23 | 16,400 | — | — |
| 2025-03-05 | $1.22 | $1.22 | 10,500 | — | — |
| 2025-03-04 | $1.25 | $1.25 | 31,900 | — | — |
| 2025-03-03 | $1.19 | $1.19 | 54,700 | — | — |
| 2025-02-28 | $1.33 | $1.33 | 17,800 | — | — |
| 2025-02-27 | $1.29 | $1.29 | 27,200 | — | — |
| 2025-02-26 | $1.31 | $1.31 | 13,100 | — | — |
| 2025-02-25 | $1.35 | $1.35 | 123,000 | — | — |
| 2025-02-24 | $1.47 | $1.47 | 256,700 | — | — |
| 2025-02-21 | $1.36 | $1.36 | 180,300 | — | — |
| 2025-02-20 | $1.24 | $1.24 | 98,500 | — | — |
| 2025-02-19 | $1.28 | $1.28 | 97,300 | — | — |
| 2025-02-18 | $1.25 | $1.25 | 135,300 | — | — |
| 2025-02-14 | $1.06 | $1.06 | 81,400 | — | — |
| 2025-02-13 | $1.11 | $1.11 | 26,900 | — | — |
| 2025-02-12 | $1.08 | $1.08 | 29,000 | — | — |
| 2025-02-11 | $1.10 | $1.10 | 24,200 | — | — |
| 2025-02-10 | $1.14 | $1.14 | 21,600 | — | — |
| 2025-02-07 | $1.13 | $1.13 | 26,700 | — | — |
| 2025-02-06 | $1.12 | $1.12 | 66,600 | — | — |
| 2025-02-05 | $1.13 | $1.13 | 36,200 | — | — |
| 2025-02-04 | $1.15 | $1.15 | 51,300 | — | — |
| 2025-02-03 | $1.24 | $1.24 | 65,700 | — | — |
| 2025-01-31 | $1.18 | $1.18 | 25,400 | — | — |
| 2025-01-30 | $1.18 | $1.18 | 40,300 | — | — |
| 2025-01-29 | $1.18 | $1.18 | 76,000 | — | — |
| 2025-01-28 | $1.25 | $1.25 | 160,400 | — | — |
| 2025-01-27 | $1.18 | $1.18 | 75,500 | — | — |
| 2025-01-24 | $1.20 | $1.20 | 114,300 | — | — |
| 2025-01-23 | $1.16 | $1.16 | 193,200 | — | — |
| 2025-01-22 | $1.14 | $1.14 | 134,100 | — | — |
| 2025-01-21 | $1.11 | $1.11 | 183,200 | — | — |
| 2025-01-17 | $1.03 | $1.03 | 116,200 | — | — |
| 2025-01-16 | $1.00 | $1.00 | 150,400 | — | — |
| 2025-01-15 | $1.06 | $1.06 | 258,800 | — | — |
| 2025-01-14 | $1.19 | $1.19 | 40,900 | — | — |
| 2025-01-13 | $1.25 | $1.25 | 148,800 | — | — |
| 2025-01-10 | $1.20 | $1.20 | 60,900 | — | — |
| 2025-01-08 | $1.19 | $1.19 | 96,700 | — | — |
| 2025-01-07 | $1.20 | $1.20 | 86,200 | — | — |
| 2025-01-06 | $1.31 | $1.31 | 123,200 | — | — |
| 2025-01-03 | $1.26 | $1.26 | 152,600 | — | — |
| 2025-01-02 | $1.18 | $1.18 | 148,400 | — | — |