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
- 2021-12-21 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 | $1.08 | $1.08 | 165,100 | — | — |
| 2025-12-30 | $1.01 | $1.01 | 140,000 | — | — |
| 2025-12-29 | $1.05 | $1.05 | 106,000 | — | — |
| 2025-12-26 | $1.07 | $1.07 | 59,000 | — | — |
| 2025-12-24 | $1.05 | $1.05 | 111,500 | — | — |
| 2025-12-23 | $1.05 | $1.05 | 461,700 | — | — |
| 2025-12-22 | $0.98 | $0.98 | 193,100 | — | — |
| 2025-12-19 | $1.03 | $1.03 | 161,900 | — | — |
| 2025-12-18 | $1.03 | $1.03 | 65,700 | — | — |
| 2025-12-17 | $1.02 | $1.02 | 156,800 | — | — |
| 2025-12-16 | $1.07 | $1.07 | 121,900 | — | — |
| 2025-12-15 | $1.06 | $1.06 | 232,200 | — | — |
| 2025-12-12 | $1.14 | $1.14 | 76,500 | — | — |
| 2025-12-11 | $1.15 | $1.15 | 78,500 | — | — |
| 2025-12-10 | $1.17 | $1.17 | 281,100 | — | — |
| 2025-12-09 | $1.14 | $1.14 | 251,400 | — | — |
| 2025-12-08 | $1.16 | $1.16 | 110,000 | — | — |
| 2025-12-05 | $1.14 | $1.14 | 59,000 | — | — |
| 2025-12-04 | $1.16 | $1.16 | 171,500 | — | — |
| 2025-12-03 | $1.09 | $1.09 | 390,900 | — | — |
| 2025-12-02 | $1.20 | $1.20 | 95,700 | — | — |
| 2025-12-01 | $1.25 | $1.25 | 98,600 | — | — |
| 2025-11-28 | $1.33 | $1.33 | 120,600 | — | — |
| 2025-11-26 | $1.25 | $1.25 | 132,200 | — | — |
| 2025-11-25 | $1.18 | $1.18 | 74,200 | — | — |
| 2025-11-24 | $1.17 | $1.17 | 80,300 | — | — |
| 2025-11-21 | $1.06 | $1.06 | 236,800 | — | — |
| 2025-11-20 | $0.99 | $0.99 | 315,100 | — | — |
| 2025-11-19 | $1.07 | $1.07 | 352,300 | — | — |
| 2025-11-18 | $1.14 | $1.14 | 234,800 | — | — |
| 2025-11-17 | $1.12 | $1.12 | 108,500 | — | — |
| 2025-11-14 | $1.18 | $1.18 | 200,300 | — | — |
| 2025-11-13 | $1.19 | $1.19 | 120,900 | — | — |
| 2025-11-12 | $1.27 | $1.27 | 139,000 | — | — |
| 2025-11-11 | $1.22 | $1.22 | 78,100 | — | — |
| 2025-11-10 | $1.22 | $1.22 | 206,700 | — | — |
| 2025-11-07 | $1.15 | $1.15 | 315,800 | — | — |
| 2025-11-06 | $1.11 | $1.11 | 378,600 | — | — |
| 2025-11-05 | $1.22 | $1.22 | 252,900 | — | — |
| 2025-11-04 | $1.23 | $1.23 | 395,100 | — | — |
| 2025-11-03 | $1.38 | $1.38 | 285,700 | — | — |
| 2025-10-31 | $1.45 | $1.45 | 151,000 | — | — |
| 2025-10-30 | $1.40 | $1.40 | 123,600 | — | — |
| 2025-10-29 | $1.42 | $1.42 | 160,000 | — | — |
| 2025-10-28 | $1.46 | $1.46 | 434,400 | — | — |
| 2025-10-27 | $1.34 | $1.34 | 246,100 | — | — |
| 2025-10-24 | $1.39 | $1.39 | 275,500 | — | — |
| 2025-10-23 | $1.39 | $1.39 | 366,100 | — | — |
| 2025-10-22 | $1.43 | $1.43 | 288,000 | — | — |
| 2025-10-21 | $1.48 | $1.48 | 220,100 | — | — |
| 2025-10-20 | $1.51 | $1.51 | 188,700 | — | — |
| 2025-10-17 | $1.44 | $1.44 | 300,300 | — | — |
| 2025-10-16 | $1.45 | $1.45 | 361,300 | — | — |
| 2025-10-15 | $1.50 | $1.50 | 266,500 | — | — |
| 2025-10-14 | $1.52 | $1.52 | 327,900 | — | — |
| 2025-10-13 | $1.53 | $1.53 | 427,200 | — | — |
| 2025-10-10 | $1.61 | $1.61 | 492,000 | — | — |
| 2025-10-09 | $1.76 | $1.76 | 339,300 | — | — |
| 2025-10-08 | $1.70 | $1.70 | 277,300 | — | — |
| 2025-10-07 | $1.75 | $1.75 | 506,300 | — | — |
| 2025-10-06 | $1.65 | $1.65 | 584,400 | — | — |
| 2025-10-03 | $1.55 | $1.55 | 297,500 | — | — |
| 2025-10-02 | $1.62 | $1.62 | 312,300 | — | — |
| 2025-10-01 | $1.62 | $1.62 | 371,400 | — | — |
| 2025-09-30 | $1.58 | $1.58 | 227,400 | — | — |
| 2025-09-29 | $1.59 | $1.59 | 323,300 | — | — |
| 2025-09-26 | $1.58 | $1.58 | 399,600 | — | — |
| 2025-09-25 | $1.54 | $1.54 | 318,600 | — | — |
| 2025-09-24 | $1.63 | $1.63 | 389,000 | — | — |
| 2025-09-23 | $1.60 | $1.60 | 937,400 | — | — |
| 2025-09-22 | $1.78 | $1.78 | 2,192,800 | — | — |
| 2025-09-19 | $1.54 | $1.54 | 517,000 | — | — |
| 2025-09-18 | $1.58 | $1.58 | 401,700 | — | — |
| 2025-09-17 | $1.47 | $1.47 | 495,600 | — | — |
| 2025-09-16 | $1.52 | $1.52 | 1,640,600 | — | — |
| 2025-09-15 | $1.63 | $1.63 | 808,000 | — | — |
| 2025-09-12 | $1.66 | $1.66 | 844,200 | — | — |
| 2025-09-11 | $1.86 | $1.86 | 660,500 | — | — |
| 2025-09-10 | $1.81 | $1.81 | 734,100 | — | — |
| 2025-09-09 | $1.88 | $1.88 | 817,800 | — | — |
| 2025-09-08 | $1.88 | $1.88 | 1,771,100 | — | — |
| 2025-09-05 | $1.97 | $1.97 | 2,364,000 | — | — |
| 2025-09-04 | $1.73 | $1.73 | 1,488,600 | — | — |
| 2025-09-03 | $1.82 | $1.82 | 3,272,300 | — | — |
| 2025-09-02 | $1.60 | $1.60 | 3,483,800 | — | — |
| 2025-08-29 | $1.54 | $1.54 | 2,582,100 | — | — |
| 2025-08-28 | $1.50 | $1.50 | 6,786,700 | — | — |
| 2025-08-27 | $1.59 | $1.59 | 15,584,400 | — | — |
| 2025-08-26 | $1.43 | $1.43 | 387,023,700 | — | — |
| 2025-08-25 | $0.94 | $0.94 | 152,500 | — | — |
| 2025-08-22 | $0.95 | $0.95 | 318,500 | — | — |
| 2025-08-21 | $0.88 | $0.88 | 345,200 | — | — |
| 2025-08-20 | $0.87 | $0.87 | 335,000 | — | — |
| 2025-08-19 | $0.91 | $0.91 | 246,000 | — | — |
| 2025-08-18 | $0.91 | $0.91 | 742,600 | — | — |
| 2025-08-15 | $0.96 | $0.96 | 212,200 | — | — |
| 2025-08-14 | $0.98 | $0.98 | 262,900 | — | — |
| 2025-08-13 | $1.00 | $1.00 | 166,000 | — | — |
| 2025-08-12 | $0.96 | $0.96 | 89,700 | — | — |
| 2025-08-11 | $0.95 | $0.95 | 342,600 | — | — |
| 2025-08-08 | $0.97 | $0.97 | 289,600 | — | — |
| 2025-08-07 | $0.99 | $0.99 | 206,400 | — | — |
| 2025-08-06 | $1.01 | $1.01 | 166,400 | — | — |
| 2025-08-05 | $1.04 | $1.04 | 261,700 | — | — |
| 2025-08-04 | $1.01 | $1.01 | 268,400 | — | — |
| 2025-08-01 | $1.01 | $1.01 | 368,600 | — | — |
| 2025-07-31 | $1.04 | $1.04 | 378,600 | — | — |
| 2025-07-30 | $1.09 | $1.09 | 380,900 | — | — |
| 2025-07-29 | $1.06 | $1.06 | 531,500 | — | — |
| 2025-07-28 | $1.12 | $1.12 | 1,605,900 | — | — |
| 2025-07-25 | $1.02 | $1.02 | 310,500 | — | — |
| 2025-07-24 | $1.02 | $1.02 | 1,303,900 | — | — |
| 2025-07-23 | $1.13 | $1.13 | 1,986,100 | — | — |
| 2025-07-22 | $1.00 | $1.00 | 224,900 | — | — |
| 2025-07-21 | $0.97 | $0.97 | 429,100 | — | — |
| 2025-07-18 | $1.00 | $1.00 | 216,100 | — | — |
| 2025-07-17 | $1.00 | $1.00 | 300,700 | — | — |
| 2025-07-16 | $1.00 | $1.00 | 217,900 | — | — |
| 2025-07-15 | $1.01 | $1.01 | 378,200 | — | — |
| 2025-07-14 | $1.05 | $1.05 | 527,200 | — | — |
| 2025-07-11 | $1.01 | $1.01 | 371,100 | — | — |
| 2025-07-10 | $1.08 | $1.08 | 353,400 | — | — |
| 2025-07-09 | $1.05 | $1.05 | 247,800 | — | — |
| 2025-07-08 | $1.03 | $1.03 | 342,500 | — | — |
| 2025-07-07 | $0.98 | $0.98 | 244,900 | — | — |
| 2025-07-03 | $1.01 | $1.01 | 88,600 | — | — |
| 2025-07-02 | $1.00 | $1.00 | 308,700 | — | — |
| 2025-07-01 | $1.04 | $1.04 | 385,300 | — | — |
| 2025-06-30 | $1.01 | $1.01 | 280,000 | — | — |
| 2025-06-27 | $1.00 | $1.00 | 295,200 | — | — |
| 2025-06-26 | $0.98 | $0.98 | 528,200 | — | — |
| 2025-06-25 | $0.99 | $0.99 | 647,800 | — | — |
| 2025-06-24 | $1.05 | $1.05 | 1,433,300 | — | — |
| 2025-06-23 | $0.90 | $0.90 | 325,500 | — | — |
| 2025-06-20 | $0.93 | $0.93 | 815,100 | — | — |
| 2025-06-18 | $0.87 | $0.87 | 384,200 | — | — |
| 2025-06-17 | $0.83 | $0.83 | 149,600 | — | — |
| 2025-06-16 | $0.83 | $0.83 | 302,400 | — | — |
| 2025-06-13 | $0.80 | $0.80 | 444,000 | — | — |
| 2025-06-12 | $0.84 | $0.84 | 393,300 | — | — |
| 2025-06-11 | $0.88 | $0.88 | 297,700 | — | — |
| 2025-06-10 | $0.91 | $0.91 | 279,600 | — | — |
| 2025-06-09 | $0.88 | $0.88 | 346,800 | — | — |
| 2025-06-06 | $0.85 | $0.85 | 264,800 | — | — |
| 2025-06-05 | $0.80 | $0.80 | 658,800 | — | — |
| 2025-06-04 | $0.87 | $0.87 | 252,400 | — | — |
| 2025-06-03 | $0.88 | $0.88 | 438,400 | — | — |
| 2025-06-02 | $0.90 | $0.90 | 588,000 | — | — |
| 2025-05-30 | $0.87 | $0.87 | 618,700 | — | — |
| 2025-05-29 | $0.89 | $0.89 | 718,700 | — | — |
| 2025-05-28 | $0.93 | $0.93 | 591,800 | — | — |
| 2025-05-27 | $0.95 | $0.95 | 787,000 | — | — |
| 2025-05-23 | $1.03 | $1.03 | 344,200 | — | — |
| 2025-05-22 | $1.07 | $1.07 | 381,600 | — | — |
| 2025-05-21 | $1.08 | $1.08 | 665,700 | — | — |
| 2025-05-20 | $1.10 | $1.10 | 832,500 | — | — |
| 2025-05-19 | $1.07 | $1.07 | 804,000 | — | — |
| 2025-05-16 | $1.04 | $1.04 | 698,600 | — | — |
| 2025-05-15 | $1.01 | $1.01 | 418,500 | — | — |
| 2025-05-14 | $0.97 | $0.97 | 579,700 | — | — |
| 2025-05-13 | $1.04 | $1.04 | 576,600 | — | — |
| 2025-05-12 | $1.02 | $1.02 | 674,700 | — | — |
| 2025-05-09 | $1.05 | $1.05 | 382,500 | — | — |
| 2025-05-08 | $1.07 | $1.07 | 651,400 | — | — |
| 2025-05-07 | $1.03 | $1.03 | 668,800 | — | — |
| 2025-05-06 | $1.07 | $1.07 | 799,900 | — | — |
| 2025-05-05 | $1.06 | $1.06 | 822,800 | — | — |
| 2025-05-02 | $1.11 | $1.11 | 1,169,400 | — | — |
| 2025-05-01 | $1.17 | $1.17 | 612,100 | — | — |
| 2025-04-30 | $1.20 | $1.20 | 2,568,800 | — | — |
| 2025-04-29 | $1.14 | $1.14 | 1,087,900 | — | — |
| 2025-04-28 | $1.07 | $1.07 | 995,400 | — | — |
| 2025-04-25 | $1.13 | $1.13 | 1,707,300 | — | — |
| 2025-04-24 | $1.07 | $1.07 | 1,097,600 | — | — |
| 2025-04-23 | $1.01 | $1.01 | 1,570,700 | — | — |
| 2025-04-22 | $0.99 | $0.99 | 871,200 | — | — |
| 2025-04-21 | $1.03 | $1.03 | 1,736,500 | — | — |
| 2025-04-17 | $0.94 | $0.94 | 1,919,700 | — | — |
| 2025-04-16 | $0.80 | $0.80 | 696,200 | — | — |
| 2025-04-15 | $0.84 | $0.84 | 1,912,300 | — | — |
| 2025-04-14 | $0.72 | $0.72 | 732,300 | — | — |
| 2025-04-11 | $0.73 | $0.73 | 1,013,200 | — | — |
| 2025-04-10 | $0.73 | $0.73 | 1,025,700 | — | — |
| 2025-04-09 | $0.70 | $0.70 | 2,178,500 | — | — |
| 2025-04-08 | $0.75 | $0.75 | 1,206,800 | — | — |
| 2025-04-07 | $0.80 | $0.80 | 1,334,700 | — | — |
| 2025-04-04 | $0.79 | $0.79 | 1,145,500 | — | — |
| 2025-04-03 | $0.82 | $0.82 | 1,114,900 | — | — |
| 2025-04-02 | $0.88 | $0.88 | 1,396,400 | — | — |
| 2025-04-01 | $0.91 | $0.91 | 1,001,600 | — | — |
| 2025-03-31 | $0.94 | $0.94 | 1,432,200 | — | — |
| 2025-03-28 | $1.04 | $1.04 | 1,045,500 | — | — |
| 2025-03-27 | $1.05 | $1.05 | 3,376,500 | — | — |
| 2025-03-26 | $1.14 | $1.14 | 3,856,400 | — | — |
| 2025-03-25 | $1.11 | $1.11 | 3,047,600 | — | — |
| 2025-03-24 | $1.00 | $1.00 | 3,608,000 | — | — |
| 2025-03-21 | $0.99 | $0.99 | 2,473,900 | — | — |
| 2025-03-20 | $0.96 | $0.96 | 1,191,700 | — | — |
| 2025-03-19 | $1.00 | $1.00 | 4,412,700 | — | — |
| 2025-03-18 | $0.85 | $0.85 | 1,508,000 | — | — |
| 2025-03-17 | $0.93 | $0.93 | 1,024,500 | — | — |
| 2025-03-14 | $0.96 | $0.96 | 935,500 | — | — |
| 2025-03-13 | $0.90 | $0.90 | 2,440,400 | — | — |
| 2025-03-12 | $1.02 | $1.02 | 1,729,900 | — | — |
| 2025-03-11 | $1.08 | $1.08 | 2,405,600 | — | — |
| 2025-03-10 | $1.12 | $1.12 | 5,250,200 | — | — |
| 2025-03-07 | $1.06 | $1.06 | 2,555,400 | — | — |
| 2025-03-06 | $1.04 | $1.04 | 4,447,700 | — | — |
| 2025-03-05 | $1.08 | $1.08 | 4,943,100 | — | — |
| 2025-03-04 | $0.90 | $0.90 | 3,465,800 | — | — |
| 2025-03-03 | $0.88 | $0.88 | 11,673,000 | — | — |
| 2025-02-28 | $0.80 | $0.80 | 295,400 | — | — |
| 2025-02-27 | $0.81 | $0.81 | 388,800 | — | — |
| 2025-02-26 | $0.78 | $0.78 | 1,603,400 | — | — |
| 2025-02-25 | $0.71 | $0.71 | 1,394,600 | — | — |
| 2025-02-24 | $0.82 | $0.82 | 1,860,800 | — | — |
| 2025-02-21 | $0.95 | $0.95 | 532,000 | — | — |
| 2025-02-20 | $0.94 | $0.94 | 459,800 | — | — |
| 2025-02-19 | $0.94 | $0.94 | 741,300 | — | — |
| 2025-02-18 | $1.00 | $1.00 | 349,700 | — | — |
| 2025-02-14 | $0.98 | $0.98 | 715,900 | — | — |
| 2025-02-13 | $0.98 | $0.98 | 599,300 | — | — |
| 2025-02-12 | $1.01 | $1.01 | 1,069,700 | — | — |
| 2025-02-11 | $1.01 | $1.01 | 1,505,000 | — | — |
| 2025-02-10 | $1.05 | $1.05 | 3,012,700 | — | — |
| 2025-02-07 | $1.09 | $1.09 | 3,082,400 | — | — |
| 2025-02-06 | $1.04 | $1.04 | 4,001,100 | — | — |
| 2025-02-05 | $1.08 | $1.08 | 2,118,700 | — | — |
| 2025-02-04 | $1.06 | $1.06 | 1,158,400 | — | — |
| 2025-02-03 | $1.12 | $1.12 | 1,832,600 | — | — |
| 2025-01-31 | $1.12 | $1.12 | 1,920,000 | — | — |
| 2025-01-30 | $1.18 | $1.18 | 2,359,700 | — | — |
| 2025-01-29 | $1.41 | $1.41 | 996,700 | — | — |
| 2025-01-28 | $1.44 | $1.44 | 2,213,200 | — | — |
| 2025-01-27 | $1.54 | $1.54 | 12,560,000 | — | — |
| 2025-01-24 | $1.36 | $1.36 | 5,639,100 | — | — |
| 2025-01-23 | $1.32 | $1.32 | 9,824,200 | — | — |
| 2025-01-22 | $1.01 | $1.01 | 358,700 | — | — |
| 2025-01-21 | $1.05 | $1.05 | 513,600 | — | — |
| 2025-01-17 | $1.05 | $1.05 | 507,000 | — | — |
| 2025-01-16 | $1.03 | $1.03 | 628,600 | — | — |
| 2025-01-15 | $0.99 | $0.99 | 897,700 | — | — |
| 2025-01-14 | $1.01 | $1.01 | 738,200 | — | — |
| 2025-01-13 | $1.07 | $1.07 | 1,662,300 | — | — |
| 2025-01-10 | $1.04 | $1.04 | 3,142,800 | — | — |
| 2025-01-08 | $1.07 | $1.07 | 26,699,200 | — | — |
| 2025-01-07 | $1.01 | $1.01 | 888,100 | — | — |
| 2025-01-06 | $1.02 | $1.02 | 684,300 | — | — |
| 2025-01-03 | $1.06 | $1.06 | 1,099,300 | — | — |
| 2025-01-02 | $1.11 | $1.11 | 1,277,800 | — | — |