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
- 2023-10-09 to 2026-08-31
- 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 | 44,700 | — | — |
| 2025-12-30 | $1.04 | $1.04 | 11,900 | — | — |
| 2025-12-29 | $1.04 | $1.04 | 21,000 | — | — |
| 2025-12-26 | $1.03 | $1.03 | 2,600 | — | — |
| 2025-12-24 | $1.04 | $1.04 | 11,600 | — | — |
| 2025-12-23 | $1.05 | $1.05 | 2,300 | — | — |
| 2025-12-22 | $1.05 | $1.05 | 4,600 | — | — |
| 2025-12-19 | $1.07 | $1.07 | 5,600 | — | — |
| 2025-12-18 | $1.03 | $1.03 | 9,900 | — | — |
| 2025-12-17 | $1.01 | $1.01 | 5,400 | — | — |
| 2025-12-16 | $1.06 | $1.06 | 700 | — | — |
| 2025-12-15 | $1.07 | $1.07 | 4,100 | — | — |
| 2025-12-12 | $1.09 | $1.09 | 33,400 | — | — |
| 2025-12-11 | $1.02 | $1.02 | 1,700 | — | — |
| 2025-12-10 | $1.05 | $1.05 | 6,600 | — | — |
| 2025-12-09 | $1.03 | $1.03 | 4,000 | — | — |
| 2025-12-08 | $1.01 | $1.01 | 13,000 | — | — |
| 2025-12-05 | $1.03 | $1.03 | 29,700 | — | — |
| 2025-12-04 | $1.03 | $1.03 | 8,000 | — | — |
| 2025-12-03 | $1.06 | $1.06 | 77,400 | — | — |
| 2025-12-02 | $1.00 | $1.00 | 400 | — | — |
| 2025-12-01 | $0.99 | $0.99 | 20,300 | — | — |
| 2025-11-28 | $1.04 | $1.04 | 12,500 | — | — |
| 2025-11-26 | $1.03 | $1.03 | 4,700 | — | — |
| 2025-11-25 | $1.03 | $1.03 | 14,700 | — | — |
| 2025-11-24 | $1.02 | $1.02 | 8,700 | — | — |
| 2025-11-21 | $0.99 | $0.99 | 11,800 | — | — |
| 2025-11-20 | $0.96 | $0.96 | 78,600 | — | — |
| 2025-11-19 | $1.01 | $1.01 | 36,600 | — | — |
| 2025-11-18 | $1.00 | $1.00 | 162,100 | — | — |
| 2025-11-17 | $0.89 | $0.89 | 265,800 | — | — |
| 2025-11-14 | $0.99 | $0.99 | 2,986,600 | — | — |
| 2025-11-13 | $0.84 | $0.84 | 110,500 | — | — |
| 2025-11-12 | $1.11 | $1.11 | 12,300 | — | — |
| 2025-11-11 | $1.18 | $1.18 | 10,300 | — | — |
| 2025-11-10 | $1.20 | $1.20 | 3,900 | — | — |
| 2025-11-07 | $1.24 | $1.24 | 7,700 | — | — |
| 2025-11-06 | $1.23 | $1.23 | 20,000 | — | — |
| 2025-11-05 | $1.22 | $1.22 | 28,600 | — | — |
| 2025-11-04 | $1.29 | $1.29 | 62,400 | — | — |
| 2025-11-03 | $1.43 | $1.43 | 64,900 | — | — |
| 2025-10-31 | $1.60 | $1.60 | 32,000 | — | — |
| 2025-10-30 | $1.65 | $1.65 | 32,600 | — | — |
| 2025-10-29 | $1.70 | $1.70 | 42,200 | — | — |
| 2025-10-28 | $1.88 | $1.88 | 345,500 | — | — |
| 2025-10-27 | $1.83 | $1.83 | 88,900 | — | — |
| 2025-10-24 | $1.87 | $1.87 | 145,900 | — | — |
| 2025-10-23 | $1.96 | $1.96 | 138,700 | — | — |
| 2025-10-22 | $2.10 | $2.10 | 170,800 | — | — |
| 2025-10-21 | $2.21 | $2.21 | 202,600 | — | — |
| 2025-10-20 | $2.15 | $2.15 | 255,700 | — | — |
| 2025-10-17 | $2.08 | $2.08 | 160,400 | — | — |
| 2025-10-16 | $2.22 | $2.22 | 416,400 | — | — |
| 2025-10-15 | $1.97 | $1.97 | 191,700 | — | — |
| 2025-10-14 | $1.87 | $1.87 | 147,800 | — | — |
| 2025-10-13 | $1.80 | $1.80 | 83,000 | — | — |
| 2025-10-10 | $1.66 | $1.66 | 7,500 | — | — |
| 2025-10-09 | $1.70 | $1.70 | 9,900 | — | — |
| 2025-10-08 | $1.68 | $1.68 | 6,700 | — | — |
| 2025-10-07 | $1.73 | $1.73 | 35,200 | — | — |
| 2025-10-06 | $1.76 | $1.76 | 241,300 | — | — |
| 2025-10-03 | $1.79 | $1.79 | 9,800 | — | — |
| 2025-10-02 | $1.76 | $1.76 | 10,500 | — | — |
| 2025-10-01 | $1.82 | $1.82 | 10,600 | — | — |
| 2025-09-30 | $1.80 | $1.80 | 52,200 | — | — |
| 2025-09-29 | $1.80 | $1.80 | 18,300 | — | — |
| 2025-09-26 | $1.82 | $1.82 | 8,500 | — | — |
| 2025-09-25 | $1.81 | $1.81 | 32,200 | — | — |
| 2025-09-24 | $1.83 | $1.83 | 60,700 | — | — |
| 2025-09-23 | $1.76 | $1.76 | 15,500 | — | — |
| 2025-09-22 | $1.82 | $1.82 | 22,700 | — | — |
| 2025-09-19 | $1.77 | $1.77 | 12,200 | — | — |
| 2025-09-18 | $1.74 | $1.74 | 25,800 | — | — |
| 2025-09-17 | $1.80 | $1.80 | 12,500 | — | — |
| 2025-09-16 | $1.87 | $1.87 | 12,300 | — | — |
| 2025-09-15 | $1.84 | $1.84 | 31,700 | — | — |
| 2025-09-12 | $1.87 | $1.87 | 20,400 | — | — |
| 2025-09-11 | $1.81 | $1.81 | 37,100 | — | — |
| 2025-09-10 | $1.87 | $1.87 | 20,900 | — | — |
| 2025-09-09 | $1.83 | $1.83 | 56,300 | — | — |
| 2025-09-08 | $1.87 | $1.87 | 42,100 | — | — |
| 2025-09-05 | $1.80 | $1.80 | 64,200 | — | — |
| 2025-09-04 | $1.76 | $1.76 | 62,700 | — | — |
| 2025-09-03 | $1.76 | $1.76 | 23,500 | — | — |
| 2025-09-02 | $1.76 | $1.76 | 58,700 | — | — |
| 2025-08-29 | $1.75 | $1.75 | 102,500 | — | — |
| 2025-08-28 | $1.76 | $1.76 | 281,400 | — | — |
| 2025-08-27 | $1.50 | $1.50 | 314,500 | — | — |
| 2025-08-26 | $1.31 | $1.31 | 3,225,900 | — | — |
| 2025-08-25 | $1.69 | $1.69 | 126,800 | — | — |
| 2025-08-22 | $1.59 | $1.59 | 187,300 | — | — |
| 2025-08-21 | $1.55 | $1.55 | 31,900 | — | — |
| 2025-08-20 | $1.52 | $1.52 | 93,400 | — | — |
| 2025-08-19 | $1.55 | $1.55 | 18,400 | — | — |
| 2025-08-18 | $1.56 | $1.56 | 55,800 | — | — |
| 2025-08-15 | $1.59 | $1.59 | 60,300 | — | — |
| 2025-08-14 | $1.53 | $1.53 | 17,500 | — | — |
| 2025-08-13 | $1.50 | $1.50 | 35,000 | — | — |
| 2025-08-12 | $1.43 | $1.43 | 33,900 | — | — |
| 2025-08-11 | $1.44 | $1.44 | 22,500 | — | — |
| 2025-08-08 | $1.40 | $1.40 | 10,200 | — | — |
| 2025-08-07 | $1.44 | $1.44 | 24,600 | — | — |
| 2025-08-06 | $1.40 | $1.40 | 29,300 | — | — |
| 2025-08-05 | $1.46 | $1.46 | 26,400 | — | — |
| 2025-08-04 | $1.38 | $1.38 | 69,100 | — | — |
| 2025-08-01 | $1.48 | $1.48 | 29,200 | — | — |
| 2025-07-31 | $1.51 | $1.51 | 24,400 | — | — |
| 2025-07-30 | $1.47 | $1.47 | 13,200 | — | — |
| 2025-07-29 | $1.49 | $1.49 | 24,200 | — | — |
| 2025-07-28 | $1.47 | $1.47 | 38,600 | — | — |
| 2025-07-25 | $1.47 | $1.47 | 49,300 | — | — |
| 2025-07-24 | $1.50 | $1.50 | 33,300 | — | — |
| 2025-07-23 | $1.52 | $1.52 | 29,400 | — | — |
| 2025-07-22 | $1.52 | $1.52 | 132,700 | — | — |
| 2025-07-21 | $1.57 | $1.57 | 47,700 | — | — |
| 2025-07-18 | $1.58 | $1.58 | 16,500 | — | — |
| 2025-07-17 | $1.56 | $1.56 | 13,400 | — | — |
| 2025-07-16 | $1.57 | $1.57 | 48,700 | — | — |
| 2025-07-15 | $1.55 | $1.55 | 51,000 | — | — |
| 2025-07-14 | $1.52 | $1.52 | 47,400 | — | — |
| 2025-07-11 | $1.54 | $1.54 | 9,500 | — | — |
| 2025-07-10 | $1.53 | $1.53 | 27,000 | — | — |
| 2025-07-09 | $1.56 | $1.56 | 74,200 | — | — |
| 2025-07-08 | $1.43 | $1.43 | 294,100 | — | — |
| 2025-07-07 | $1.47 | $1.47 | 10,400 | — | — |
| 2025-07-03 | $1.48 | $1.48 | 25,100 | — | — |
| 2025-07-02 | $1.46 | $1.46 | 30,800 | — | — |
| 2025-07-01 | $1.46 | $1.46 | 76,900 | — | — |
| 2025-06-30 | $1.40 | $1.40 | 33,700 | — | — |
| 2025-06-27 | $1.38 | $1.38 | 68,200 | — | — |
| 2025-06-26 | $1.31 | $1.31 | 26,900 | — | — |
| 2025-06-25 | $1.30 | $1.30 | 37,400 | — | — |
| 2025-06-24 | $1.37 | $1.37 | 73,600 | — | — |
| 2025-06-23 | $1.37 | $1.37 | 132,700 | — | — |
| 2025-06-20 | $1.22 | $1.22 | 84,600 | — | — |
| 2025-06-18 | $1.12 | $1.12 | 49,300 | — | — |
| 2025-06-17 | $1.09 | $1.09 | 77,500 | — | — |
| 2025-06-16 | $1.04 | $1.04 | 64,600 | — | — |
| 2025-06-13 | $1.03 | $1.03 | 52,500 | — | — |
| 2025-06-12 | $1.07 | $1.07 | 19,300 | — | — |
| 2025-06-11 | $1.15 | $1.15 | 39,100 | — | — |
| 2025-06-10 | $1.16 | $1.16 | 9,900 | — | — |
| 2025-06-09 | $1.17 | $1.17 | 18,600 | — | — |
| 2025-06-06 | $1.18 | $1.18 | 18,000 | — | — |
| 2025-06-05 | $1.13 | $1.13 | 111,600 | — | — |
| 2025-06-04 | $1.31 | $1.31 | 39,200 | — | — |
| 2025-06-03 | $1.37 | $1.37 | 131,900 | — | — |
| 2025-06-02 | $1.34 | $1.34 | 132,600 | — | — |
| 2025-05-30 | $1.23 | $1.23 | 42,300 | — | — |
| 2025-05-29 | $1.19 | $1.19 | 41,900 | — | — |
| 2025-05-28 | $1.20 | $1.20 | 30,400 | — | — |
| 2025-05-27 | $1.20 | $1.20 | 28,100 | — | — |
| 2025-05-23 | $1.17 | $1.17 | 11,500 | — | — |
| 2025-05-22 | $1.18 | $1.18 | 55,000 | — | — |
| 2025-05-21 | $1.10 | $1.10 | 21,400 | — | — |
| 2025-05-20 | $1.11 | $1.11 | 33,600 | — | — |
| 2025-05-19 | $1.14 | $1.14 | 50,100 | — | — |
| 2025-05-16 | $1.17 | $1.17 | 36,600 | — | — |
| 2025-05-15 | $1.19 | $1.19 | 73,500 | — | — |
| 2025-05-14 | $1.04 | $1.04 | 50,500 | — | — |
| 2025-05-13 | $1.20 | $1.20 | 89,300 | — | — |
| 2025-05-12 | $1.27 | $1.27 | 156,500 | — | — |
| 2025-05-09 | $1.21 | $1.21 | 87,500 | — | — |
| 2025-05-08 | $1.27 | $1.27 | 138,800 | — | — |
| 2025-05-07 | $1.25 | $1.25 | 169,100 | — | — |
| 2025-05-06 | $1.34 | $1.34 | 103,200 | — | — |
| 2025-05-05 | $1.29 | $1.29 | 216,500 | — | — |
| 2025-05-02 | $1.19 | $1.19 | 119,300 | — | — |
| 2025-05-01 | $1.10 | $1.10 | 286,600 | — | — |
| 2025-04-30 | $1.08 | $1.08 | 101,300 | — | — |
| 2025-04-29 | $1.05 | $1.05 | 573,300 | — | — |
| 2025-04-28 | $0.85 | $0.85 | 24,400 | — | — |
| 2025-04-25 | $0.85 | $0.85 | 62,500 | — | — |
| 2025-04-24 | $0.87 | $0.87 | 131,100 | — | — |
| 2025-04-23 | $0.82 | $0.82 | 38,600 | — | — |
| 2025-04-22 | $0.85 | $0.85 | 57,700 | — | — |
| 2025-04-21 | $0.83 | $0.83 | 47,000 | — | — |
| 2025-04-17 | $0.86 | $0.86 | 52,700 | — | — |
| 2025-04-16 | $0.85 | $0.85 | 147,700 | — | — |
| 2025-04-15 | $0.84 | $0.84 | 225,200 | — | — |
| 2025-04-14 | $0.82 | $0.82 | 218,300 | — | — |
| 2025-04-11 | $0.86 | $0.86 | 169,200 | — | — |
| 2025-04-10 | $0.82 | $0.82 | 355,500 | — | — |
| 2025-04-09 | $0.80 | $0.80 | 301,200 | — | — |
| 2025-04-08 | $0.79 | $0.79 | 192,800 | — | — |
| 2025-04-07 | $0.79 | $0.79 | 61,500 | — | — |
| 2025-04-04 | $0.79 | $0.79 | 117,300 | — | — |
| 2025-04-03 | $0.78 | $0.78 | 37,800 | — | — |
| 2025-04-02 | $0.78 | $0.78 | 44,100 | — | — |
| 2025-04-01 | $0.77 | $0.77 | 25,500 | — | — |
| 2025-03-31 | $0.78 | $0.78 | 10,900 | — | — |
| 2025-03-28 | $0.76 | $0.76 | 133,000 | — | — |
| 2025-03-27 | $0.75 | $0.75 | 9,000 | — | — |
| 2025-03-26 | $0.74 | $0.74 | 29,800 | — | — |
| 2025-03-25 | $0.76 | $0.76 | 37,100 | — | — |
| 2025-03-24 | $0.78 | $0.78 | 33,400 | — | — |
| 2025-03-21 | $0.79 | $0.79 | 42,400 | — | — |
| 2025-03-20 | $0.78 | $0.78 | 50,700 | — | — |
| 2025-03-19 | $0.80 | $0.80 | 70,300 | — | — |
| 2025-03-18 | $0.79 | $0.79 | 162,100 | — | — |
| 2025-03-17 | $0.80 | $0.80 | 14,900 | — | — |
| 2025-03-14 | $0.79 | $0.79 | 151,900 | — | — |
| 2025-03-13 | $0.77 | $0.77 | 38,200 | — | — |
| 2025-03-12 | $0.77 | $0.77 | 513,700 | — | — |
| 2025-03-11 | $0.78 | $0.78 | 814,800 | — | — |
| 2025-03-10 | $0.71 | $0.71 | 11,000 | — | — |
| 2025-03-07 | $0.71 | $0.71 | 35,800 | — | — |
| 2025-03-06 | $0.71 | $0.71 | 194,500 | — | — |
| 2025-03-05 | $0.74 | $0.74 | 52,200 | — | — |
| 2025-03-04 | $0.76 | $0.76 | 182,500 | — | — |
| 2025-03-03 | $0.77 | $0.77 | 281,500 | — | — |
| 2025-02-28 | $0.73 | $0.73 | 323,700 | — | — |
| 2025-02-27 | $0.70 | $0.70 | 274,800 | — | — |
| 2025-02-26 | $0.72 | $0.72 | 252,300 | — | — |
| 2025-02-25 | $0.72 | $0.72 | 437,100 | — | — |
| 2025-02-24 | $0.69 | $0.69 | 152,200 | — | — |
| 2025-02-21 | $0.69 | $0.69 | 132,700 | — | — |
| 2025-02-20 | $0.73 | $0.73 | 39,100 | — | — |
| 2025-02-19 | $0.71 | $0.71 | 113,700 | — | — |
| 2025-02-18 | $0.74 | $0.74 | 312,600 | — | — |
| 2025-02-14 | $0.71 | $0.71 | 372,800 | — | — |
| 2025-02-13 | $0.78 | $0.78 | 990,900 | — | — |
| 2025-02-12 | $0.97 | $0.97 | 2,823,600 | — | — |
| 2025-02-11 | $0.78 | $0.78 | 986,200 | — | — |
| 2025-02-10 | $0.75 | $0.75 | 79,500 | — | — |
| 2025-02-07 | $0.73 | $0.73 | 36,200 | — | — |
| 2025-02-06 | $0.69 | $0.69 | 33,100 | — | — |
| 2025-02-05 | $0.70 | $0.70 | 32,200 | — | — |
| 2025-02-04 | $0.68 | $0.68 | 13,400 | — | — |
| 2025-02-03 | $0.70 | $0.70 | 43,600 | — | — |
| 2025-01-31 | $0.70 | $0.70 | 88,400 | — | — |
| 2025-01-30 | $0.68 | $0.68 | 114,700 | — | — |
| 2025-01-29 | $0.67 | $0.67 | 43,600 | — | — |
| 2025-01-28 | $0.68 | $0.68 | 60,200 | — | — |
| 2025-01-27 | $0.70 | $0.70 | 61,500 | — | — |
| 2025-01-24 | $0.71 | $0.71 | 81,100 | — | — |
| 2025-01-23 | $0.71 | $0.71 | 153,700 | — | — |
| 2025-01-22 | $0.71 | $0.71 | 178,400 | — | — |
| 2025-01-21 | $0.71 | $0.71 | 332,000 | — | — |
| 2025-01-17 | $0.74 | $0.74 | 997,000 | — | — |
| 2025-01-16 | $0.67 | $0.67 | 24,033,100 | — | — |
| 2025-01-15 | $0.74 | $0.74 | 15,200 | — | — |
| 2025-01-14 | $0.74 | $0.74 | 58,000 | — | — |
| 2025-01-13 | $0.70 | $0.70 | 63,000 | — | — |
| 2025-01-10 | $0.74 | $0.74 | 314,500 | — | — |
| 2025-01-08 | $0.76 | $0.76 | 65,100 | — | — |
| 2025-01-07 | $0.75 | $0.75 | 666,200 | — | — |
| 2025-01-06 | $0.75 | $0.75 | 568,200 | — | — |
| 2025-01-03 | $0.69 | $0.69 | 262,200 | — | — |
| 2025-01-02 | $0.69 | $0.69 | 24,600 | — | — |