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
- 2019-02-15 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 | $0.99 | $0.99 | 199,300 | — | — |
| 2025-12-30 | $1.00 | $1.00 | 127,400 | — | — |
| 2025-12-29 | $1.01 | $1.01 | 129,100 | — | — |
| 2025-12-26 | $1.01 | $1.01 | 220,700 | — | — |
| 2025-12-24 | $1.04 | $1.04 | 175,800 | — | — |
| 2025-12-23 | $1.07 | $1.07 | 112,300 | — | — |
| 2025-12-22 | $1.12 | $1.12 | 86,800 | — | — |
| 2025-12-19 | $1.09 | $1.09 | 112,400 | — | — |
| 2025-12-18 | $1.07 | $1.07 | 130,300 | — | — |
| 2025-12-17 | $1.07 | $1.07 | 87,800 | — | — |
| 2025-12-16 | $1.05 | $1.05 | 249,300 | — | — |
| 2025-12-15 | $1.09 | $1.09 | 154,900 | — | — |
| 2025-12-12 | $1.17 | $1.17 | 72,100 | — | — |
| 2025-12-11 | $1.21 | $1.21 | 88,500 | — | — |
| 2025-12-10 | $1.21 | $1.21 | 165,200 | — | — |
| 2025-12-09 | $1.19 | $1.19 | 85,900 | — | — |
| 2025-12-08 | $1.16 | $1.16 | 115,900 | — | — |
| 2025-12-05 | $1.20 | $1.20 | 116,200 | — | — |
| 2025-12-04 | $1.19 | $1.19 | 103,800 | — | — |
| 2025-12-03 | $1.20 | $1.20 | 277,200 | — | — |
| 2025-12-02 | $1.14 | $1.14 | 80,500 | — | — |
| 2025-12-01 | $1.14 | $1.14 | 79,400 | — | — |
| 2025-11-28 | $1.21 | $1.21 | 46,900 | — | — |
| 2025-11-26 | $1.20 | $1.20 | 89,700 | — | — |
| 2025-11-25 | $1.17 | $1.17 | 117,000 | — | — |
| 2025-11-24 | $1.14 | $1.14 | 215,400 | — | — |
| 2025-11-21 | $1.09 | $1.09 | 252,300 | — | — |
| 2025-11-20 | $1.03 | $1.03 | 1,949,700 | — | — |
| 2025-11-19 | $1.15 | $1.15 | 134,700 | — | — |
| 2025-11-18 | $1.18 | $1.18 | 161,000 | — | — |
| 2025-11-17 | $1.17 | $1.17 | 101,500 | — | — |
| 2025-11-14 | $1.19 | $1.19 | 130,200 | — | — |
| 2025-11-13 | $1.18 | $1.18 | 312,400 | — | — |
| 2025-11-12 | $1.28 | $1.28 | 139,500 | — | — |
| 2025-11-11 | $1.28 | $1.28 | 73,300 | — | — |
| 2025-11-10 | $1.27 | $1.27 | 187,200 | — | — |
| 2025-11-07 | $1.23 | $1.23 | 295,400 | — | — |
| 2025-11-06 | $1.28 | $1.28 | 272,400 | — | — |
| 2025-11-05 | $1.31 | $1.31 | 227,700 | — | — |
| 2025-11-04 | $1.32 | $1.32 | 291,200 | — | — |
| 2025-11-03 | $1.40 | $1.40 | 358,700 | — | — |
| 2025-10-31 | $1.42 | $1.42 | 212,700 | — | — |
| 2025-10-30 | $1.36 | $1.36 | 425,200 | — | — |
| 2025-10-29 | $1.40 | $1.40 | 503,400 | — | — |
| 2025-10-28 | $1.39 | $1.39 | 246,700 | — | — |
| 2025-10-27 | $1.39 | $1.39 | 506,900 | — | — |
| 2025-10-24 | $1.37 | $1.37 | 328,400 | — | — |
| 2025-10-23 | $1.36 | $1.36 | 356,700 | — | — |
| 2025-10-22 | $1.34 | $1.34 | 809,700 | — | — |
| 2025-10-21 | $1.44 | $1.44 | 4,005,400 | — | — |
| 2025-10-20 | $1.39 | $1.39 | 426,300 | — | — |
| 2025-10-17 | $1.40 | $1.40 | 507,600 | — | — |
| 2025-10-16 | $1.43 | $1.43 | 573,900 | — | — |
| 2025-10-15 | $1.53 | $1.53 | 455,700 | — | — |
| 2025-10-14 | $1.54 | $1.54 | 641,200 | — | — |
| 2025-10-13 | $1.53 | $1.53 | 735,400 | — | — |
| 2025-10-10 | $1.58 | $1.58 | 816,100 | — | — |
| 2025-10-09 | $1.67 | $1.67 | 1,188,000 | — | — |
| 2025-10-08 | $1.58 | $1.58 | 5,488,100 | — | — |
| 2025-10-07 | $1.53 | $1.53 | 652,100 | — | — |
| 2025-10-06 | $1.53 | $1.53 | 617,100 | — | — |
| 2025-10-03 | $1.58 | $1.58 | 512,500 | — | — |
| 2025-10-02 | $1.56 | $1.56 | 799,100 | — | — |
| 2025-10-01 | $1.60 | $1.60 | 406,400 | — | — |
| 2025-09-30 | $1.62 | $1.62 | 684,900 | — | — |
| 2025-09-29 | $1.65 | $1.65 | 958,300 | — | — |
| 2025-09-26 | $1.73 | $1.73 | 612,100 | — | — |
| 2025-09-25 | $1.81 | $1.81 | 1,479,100 | — | — |
| 2025-09-24 | $1.95 | $1.95 | 999,400 | — | — |
| 2025-09-23 | $2.07 | $2.07 | 1,688,700 | — | — |
| 2025-09-22 | $1.94 | $1.94 | 1,009,300 | — | — |
| 2025-09-19 | $1.80 | $1.80 | 958,100 | — | — |
| 2025-09-18 | $1.92 | $1.92 | 1,068,000 | — | — |
| 2025-09-17 | $1.75 | $1.75 | 1,245,600 | — | — |
| 2025-09-16 | $1.83 | $1.83 | 2,449,000 | — | — |
| 2025-09-15 | $1.82 | $1.82 | 2,870,300 | — | — |
| 2025-09-12 | $1.60 | $1.60 | 2,789,200 | — | — |
| 2025-09-11 | $1.60 | $1.60 | 1,873,000 | — | — |
| 2025-09-10 | $1.61 | $1.61 | 1,684,900 | — | — |
| 2025-09-09 | $1.46 | $1.46 | 552,800 | — | — |
| 2025-09-08 | $1.47 | $1.47 | 2,156,100 | — | — |
| 2025-09-05 | $1.33 | $1.33 | 578,500 | — | — |
| 2025-09-04 | $1.34 | $1.34 | 1,724,000 | — | — |
| 2025-09-03 | $1.33 | $1.33 | 2,832,800 | — | — |
| 2025-09-02 | $1.28 | $1.28 | 20,339,900 | — | — |
| 2025-08-29 | $1.16 | $1.16 | 122,400 | — | — |
| 2025-08-28 | $1.21 | $1.21 | 164,700 | — | — |
| 2025-08-27 | $1.21 | $1.21 | 105,100 | — | — |
| 2025-08-26 | $1.23 | $1.23 | 128,100 | — | — |
| 2025-08-25 | $1.25 | $1.25 | 199,300 | — | — |
| 2025-08-22 | $1.30 | $1.30 | 155,900 | — | — |
| 2025-08-21 | $1.29 | $1.29 | 162,700 | — | — |
| 2025-08-20 | $1.25 | $1.25 | 104,400 | — | — |
| 2025-08-19 | $1.27 | $1.27 | 95,000 | — | — |
| 2025-08-18 | $1.29 | $1.29 | 122,900 | — | — |
| 2025-08-15 | $1.28 | $1.28 | 188,900 | — | — |
| 2025-08-14 | $1.29 | $1.29 | 117,100 | — | — |
| 2025-08-13 | $1.30 | $1.30 | 412,100 | — | — |
| 2025-08-12 | $1.27 | $1.27 | 454,900 | — | — |
| 2025-08-11 | $1.16 | $1.16 | 222,200 | — | — |
| 2025-08-08 | $1.19 | $1.19 | 262,700 | — | — |
| 2025-08-07 | $1.25 | $1.25 | 181,300 | — | — |
| 2025-08-06 | $1.32 | $1.32 | 119,100 | — | — |
| 2025-08-05 | $1.38 | $1.38 | 98,900 | — | — |
| 2025-08-04 | $1.40 | $1.40 | 401,200 | — | — |
| 2025-08-01 | $1.31 | $1.31 | 140,400 | — | — |
| 2025-07-31 | $1.33 | $1.33 | 173,800 | — | — |
| 2025-07-30 | $1.35 | $1.35 | 492,200 | — | — |
| 2025-07-29 | $1.30 | $1.30 | 411,700 | — | — |
| 2025-07-28 | $1.31 | $1.31 | 347,700 | — | — |
| 2025-07-25 | $1.28 | $1.28 | 77,500 | — | — |
| 2025-07-24 | $1.30 | $1.30 | 189,100 | — | — |
| 2025-07-23 | $1.36 | $1.36 | 356,900 | — | — |
| 2025-07-22 | $1.32 | $1.32 | 1,139,000 | — | — |
| 2025-07-21 | $1.32 | $1.32 | 250,500 | — | — |
| 2025-07-18 | $1.25 | $1.25 | 395,200 | — | — |
| 2025-07-17 | $1.34 | $1.34 | 318,500 | — | — |
| 2025-07-16 | $1.34 | $1.34 | 361,200 | — | — |
| 2025-07-15 | $1.34 | $1.34 | 262,100 | — | — |
| 2025-07-14 | $1.43 | $1.43 | 255,100 | — | — |
| 2025-07-11 | $1.44 | $1.44 | 648,500 | — | — |
| 2025-07-10 | $1.49 | $1.49 | 620,300 | — | — |
| 2025-07-09 | $1.43 | $1.43 | 1,036,300 | — | — |
| 2025-07-08 | $1.30 | $1.30 | 901,000 | — | — |
| 2025-07-07 | $1.18 | $1.18 | 151,200 | — | — |
| 2025-07-03 | $1.21 | $1.21 | 133,000 | — | — |
| 2025-07-02 | $1.20 | $1.20 | 275,300 | — | — |
| 2025-07-01 | $1.22 | $1.22 | 444,900 | — | — |
| 2025-06-30 | $1.17 | $1.17 | 420,600 | — | — |
| 2025-06-27 | $1.13 | $1.13 | 432,100 | — | — |
| 2025-06-26 | $1.17 | $1.17 | 275,700 | — | — |
| 2025-06-25 | $1.19 | $1.19 | 1,175,600 | — | — |
| 2025-06-24 | $1.28 | $1.28 | 1,060,800 | — | — |
| 2025-06-23 | $1.23 | $1.23 | 686,400 | — | — |
| 2025-06-20 | $1.21 | $1.21 | 978,700 | — | — |
| 2025-06-18 | $1.34 | $1.34 | 2,638,500 | — | — |
| 2025-06-17 | $1.30 | $1.30 | 354,600 | — | — |
| 2025-06-16 | $1.31 | $1.31 | 482,400 | — | — |
| 2025-06-13 | $1.30 | $1.30 | 730,200 | — | — |
| 2025-06-12 | $1.42 | $1.42 | 1,469,500 | — | — |
| 2025-06-11 | $1.32 | $1.32 | 1,779,200 | — | — |
| 2025-06-10 | $1.25 | $1.25 | 1,256,400 | — | — |
| 2025-06-09 | $1.19 | $1.19 | 1,446,100 | — | — |
| 2025-06-06 | $1.30 | $1.30 | 2,809,700 | — | — |
| 2025-06-05 | $1.21 | $1.21 | 9,773,600 | — | — |
| 2025-06-04 | $1.53 | $1.53 | 31,515,300 | — | — |
| 2025-06-03 | $0.92 | $0.92 | 146,400 | — | — |
| 2025-06-02 | $0.93 | $0.93 | 298,900 | — | — |
| 2025-05-30 | $0.83 | $0.83 | 56,800 | — | — |
| 2025-05-29 | $0.87 | $0.87 | 171,900 | — | — |
| 2025-05-28 | $0.85 | $0.85 | 66,700 | — | — |
| 2025-05-27 | $0.86 | $0.86 | 101,000 | — | — |
| 2025-05-23 | $0.85 | $0.85 | 37,200 | — | — |
| 2025-05-22 | $0.84 | $0.84 | 118,400 | — | — |
| 2025-05-21 | $0.84 | $0.84 | 98,100 | — | — |
| 2025-05-20 | $0.85 | $0.85 | 177,000 | — | — |
| 2025-05-19 | $0.85 | $0.85 | 98,100 | — | — |
| 2025-05-16 | $0.86 | $0.86 | 135,100 | — | — |
| 2025-05-15 | $0.85 | $0.85 | 131,300 | — | — |
| 2025-05-14 | $0.87 | $0.87 | 162,400 | — | — |
| 2025-05-13 | $0.90 | $0.90 | 159,600 | — | — |
| 2025-05-12 | $0.93 | $0.93 | 1,205,700 | — | — |
| 2025-05-09 | $0.95 | $0.95 | 115,900 | — | — |
| 2025-05-08 | $0.97 | $0.97 | 316,500 | — | — |
| 2025-05-07 | $0.90 | $0.90 | 60,100 | — | — |
| 2025-05-06 | $0.92 | $0.92 | 303,700 | — | — |
| 2025-05-05 | $0.87 | $0.87 | 104,500 | — | — |
| 2025-05-02 | $0.89 | $0.89 | 58,200 | — | — |
| 2025-05-01 | $0.89 | $0.89 | 76,900 | — | — |
| 2025-04-30 | $0.90 | $0.90 | 121,300 | — | — |
| 2025-04-29 | $0.85 | $0.85 | 85,100 | — | — |
| 2025-04-28 | $0.85 | $0.85 | 100,000 | — | — |
| 2025-04-25 | $0.86 | $0.86 | 83,900 | — | — |
| 2025-04-24 | $0.86 | $0.86 | 136,600 | — | — |
| 2025-04-23 | $0.83 | $0.83 | 148,500 | — | — |
| 2025-04-22 | $0.80 | $0.80 | 184,000 | — | — |
| 2025-04-21 | $0.77 | $0.77 | 130,100 | — | — |
| 2025-04-17 | $0.79 | $0.79 | 561,900 | — | — |
| 2025-04-16 | $0.77 | $0.77 | 221,900 | — | — |
| 2025-04-15 | $0.81 | $0.81 | 1,113,300 | — | — |
| 2025-04-14 | $0.83 | $0.82 | 149,100 | — | — |
| 2025-04-11 | $0.80 | $0.80 | 164,000 | — | — |
| 2025-04-10 | $0.81 | $0.81 | 296,300 | — | — |
| 2025-04-09 | $0.80 | $0.80 | 529,900 | — | — |
| 2025-04-08 | $0.69 | $0.69 | 481,700 | — | — |
| 2025-04-07 | $0.79 | $0.79 | 552,900 | — | — |
| 2025-04-04 | $0.84 | $0.84 | 490,100 | — | — |
| 2025-04-03 | $0.93 | $0.93 | 382,100 | — | — |
| 2025-04-02 | $0.98 | $0.98 | 6,053,800 | — | — |
| 2025-04-01 | $0.98 | $0.98 | 352,100 | — | — |
| 2025-03-31 | $1.00 | $1.00 | 358,300 | — | — |
| 2025-03-28 | $1.03 | $1.03 | 136,400 | — | — |
| 2025-03-27 | $1.00 | $1.00 | 112,200 | — | — |
| 2025-03-26 | $1.02 | $1.02 | 460,500 | — | — |
| 2025-03-25 | $1.04 | $1.04 | 157,100 | — | — |
| 2025-03-24 | $1.07 | $1.07 | 205,400 | — | — |
| 2025-03-21 | $1.08 | $1.08 | 195,900 | — | — |
| 2025-03-20 | $1.07 | $1.07 | 185,500 | — | — |
| 2025-03-19 | $1.04 | $1.04 | 312,200 | — | — |
| 2025-03-18 | $1.06 | $1.06 | 1,398,800 | — | — |
| 2025-03-17 | $1.17 | $1.17 | 359,800 | — | — |
| 2025-03-14 | $1.11 | $1.11 | 264,800 | — | — |
| 2025-03-13 | $1.09 | $1.09 | 459,200 | — | — |
| 2025-03-12 | $1.11 | $1.11 | 249,300 | — | — |
| 2025-03-11 | $1.13 | $1.13 | 231,400 | — | — |
| 2025-03-10 | $1.10 | $1.10 | 1,008,600 | — | — |
| 2025-03-07 | $1.09 | $1.09 | 471,800 | — | — |
| 2025-03-06 | $1.05 | $1.05 | 679,300 | — | — |
| 2025-03-05 | $1.14 | $1.14 | 3,288,200 | — | — |
| 2025-03-04 | $1.24 | $1.24 | 11,472,300 | — | — |
| 2025-03-03 | $0.87 | $0.87 | 345,000 | — | — |
| 2025-02-28 | $0.92 | $0.92 | 176,300 | — | — |
| 2025-02-27 | $0.91 | $0.91 | 209,300 | — | — |
| 2025-02-26 | $0.94 | $0.94 | 108,700 | — | — |
| 2025-02-25 | $0.95 | $0.95 | 400,600 | — | — |
| 2025-02-24 | $1.01 | $1.01 | 303,800 | — | — |
| 2025-02-21 | $1.06 | $1.06 | 247,600 | — | — |
| 2025-02-20 | $1.08 | $1.08 | 206,300 | — | — |
| 2025-02-19 | $1.08 | $1.08 | 488,400 | — | — |
| 2025-02-18 | $1.12 | $1.12 | 525,400 | — | — |
| 2025-02-14 | $1.13 | $1.13 | 301,700 | — | — |
| 2025-02-13 | $1.07 | $1.07 | 268,400 | — | — |
| 2025-02-12 | $1.08 | $1.08 | 222,200 | — | — |
| 2025-02-11 | $1.02 | $1.02 | 446,600 | — | — |
| 2025-02-10 | $1.08 | $1.08 | 1,069,100 | — | — |
| 2025-02-07 | $1.16 | $1.16 | 360,900 | — | — |
| 2025-02-06 | $1.20 | $1.20 | 337,400 | — | — |
| 2025-02-05 | $1.24 | $1.24 | 335,600 | — | — |
| 2025-02-04 | $1.22 | $1.22 | 293,200 | — | — |
| 2025-02-03 | $1.21 | $1.21 | 352,900 | — | — |
| 2025-01-31 | $1.26 | $1.26 | 597,500 | — | — |
| 2025-01-30 | $1.28 | $1.28 | 563,400 | — | — |
| 2025-01-29 | $1.24 | $1.24 | 382,200 | — | — |
| 2025-01-28 | $1.29 | $1.29 | 559,400 | — | — |
| 2025-01-27 | $1.22 | $1.22 | 801,800 | — | — |
| 2025-01-24 | $1.36 | $1.36 | 5,096,800 | — | — |
| 2025-01-23 | $1.47 | $1.47 | 1,787,100 | — | — |
| 2025-01-22 | $1.36 | $1.36 | 1,091,200 | — | — |
| 2025-01-21 | $1.42 | $1.42 | 2,104,400 | — | — |
| 2025-01-17 | $1.50 | $1.50 | 877,000 | — | — |
| 2025-01-16 | $1.58 | $1.58 | 1,184,800 | — | — |
| 2025-01-15 | $1.51 | $1.51 | 1,414,900 | — | — |
| 2025-01-14 | $1.55 | $1.55 | 2,262,000 | — | — |
| 2025-01-13 | $1.89 | $1.89 | 3,022,800 | — | — |
| 2025-01-10 | $1.90 | $1.90 | 10,440,700 | — | — |
| 2025-01-08 | $1.90 | $1.90 | 64,309,200 | — | — |
| 2025-01-07 | $2.28 | $2.28 | 417,872,700 | — | — |
| 2025-01-06 | $0.82 | $0.82 | 88,100 | — | — |
| 2025-01-03 | $0.78 | $0.78 | 118,000 | — | — |
| 2025-01-02 | $0.77 | $0.77 | 186,200 | — | — |