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
- 2020-07-17 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 | $1.13 | $1.13 | 281,500 | — | — |
| 2025-12-30 | $1.19 | $1.19 | 180,800 | — | — |
| 2025-12-29 | $1.26 | $1.26 | 96,500 | — | — |
| 2025-12-26 | $1.33 | $1.33 | 74,600 | — | — |
| 2025-12-24 | $1.36 | $1.36 | 70,000 | — | — |
| 2025-12-23 | $1.40 | $1.40 | 43,500 | — | — |
| 2025-12-22 | $1.49 | $1.49 | 101,400 | — | — |
| 2025-12-19 | $1.45 | $1.45 | 131,800 | — | — |
| 2025-12-18 | $1.41 | $1.41 | 291,300 | — | — |
| 2025-12-17 | $1.45 | $1.45 | 220,700 | — | — |
| 2025-12-16 | $1.43 | $1.43 | 128,700 | — | — |
| 2025-12-15 | $1.40 | $1.40 | 222,000 | — | — |
| 2025-12-12 | $1.47 | $1.47 | 96,800 | — | — |
| 2025-12-11 | $1.52 | $1.52 | 85,600 | — | — |
| 2025-12-10 | $1.54 | $1.54 | 214,400 | — | — |
| 2025-12-09 | $1.47 | $1.47 | 166,600 | — | — |
| 2025-12-08 | $1.44 | $1.44 | 410,600 | — | — |
| 2025-12-05 | $1.42 | $1.42 | 266,200 | — | — |
| 2025-12-04 | $1.37 | $1.37 | 147,700 | — | — |
| 2025-12-03 | $1.32 | $1.32 | 346,400 | — | — |
| 2025-12-02 | $1.20 | $1.20 | 223,800 | — | — |
| 2025-12-01 | $1.32 | $1.32 | 193,500 | — | — |
| 2025-11-28 | $1.37 | $1.37 | 42,800 | — | — |
| 2025-11-26 | $1.38 | $1.38 | 143,700 | — | — |
| 2025-11-25 | $1.45 | $1.45 | 86,000 | — | — |
| 2025-11-24 | $1.51 | $1.51 | 166,900 | — | — |
| 2025-11-21 | $1.43 | $1.43 | 178,100 | — | — |
| 2025-11-20 | $1.36 | $1.36 | 167,700 | — | — |
| 2025-11-19 | $1.47 | $1.47 | 286,900 | — | — |
| 2025-11-18 | $1.63 | $1.63 | 327,700 | — | — |
| 2025-11-17 | $1.56 | $1.56 | 739,400 | — | — |
| 2025-11-14 | $1.38 | $1.38 | 826,000 | — | — |
| 2025-11-13 | $1.22 | $1.22 | 401,000 | — | — |
| 2025-11-12 | $1.28 | $1.28 | 155,700 | — | — |
| 2025-11-11 | $1.31 | $1.31 | 350,800 | — | — |
| 2025-11-10 | $1.27 | $1.27 | 254,600 | — | — |
| 2025-11-07 | $1.38 | $1.38 | 758,100 | — | — |
| 2025-11-06 | $1.18 | $1.18 | 824,600 | — | — |
| 2025-11-05 | $1.26 | $1.26 | 546,700 | — | — |
| 2025-11-04 | $1.46 | $1.46 | 303,100 | — | — |
| 2025-11-03 | $1.57 | $1.57 | 166,000 | — | — |
| 2025-10-31 | $1.54 | $1.54 | 99,900 | — | — |
| 2025-10-30 | $1.55 | $1.55 | 123,000 | — | — |
| 2025-10-29 | $1.59 | $1.59 | 197,600 | — | — |
| 2025-10-28 | $1.54 | $1.54 | 254,300 | — | — |
| 2025-10-27 | $1.70 | $1.70 | 410,200 | — | — |
| 2025-10-24 | $1.75 | $1.75 | 443,600 | — | — |
| 2025-10-23 | $1.75 | $1.75 | 659,700 | — | — |
| 2025-10-22 | $1.61 | $1.61 | 217,900 | — | — |
| 2025-10-21 | $1.64 | $1.64 | 453,200 | — | — |
| 2025-10-20 | $1.65 | $1.65 | 412,700 | — | — |
| 2025-10-17 | $1.50 | $1.50 | 353,900 | — | — |
| 2025-10-16 | $1.65 | $1.65 | 498,800 | — | — |
| 2025-10-15 | $1.66 | $1.66 | 446,000 | — | — |
| 2025-10-14 | $1.70 | $1.70 | 525,600 | — | — |
| 2025-10-13 | $1.85 | $1.85 | 750,900 | — | — |
| 2025-10-10 | $1.64 | $1.64 | 835,800 | — | — |
| 2025-10-09 | $1.94 | $1.94 | 385,000 | — | — |
| 2025-10-08 | $1.97 | $1.97 | 488,700 | — | — |
| 2025-10-07 | $1.83 | $1.83 | 772,100 | — | — |
| 2025-10-06 | $2.11 | $2.11 | 494,500 | — | — |
| 2025-10-03 | $2.18 | $2.18 | 1,073,500 | — | — |
| 2025-10-02 | $1.91 | $1.91 | 888,900 | — | — |
| 2025-10-01 | $1.81 | $1.81 | 286,200 | — | — |
| 2025-09-30 | $1.83 | $1.83 | 214,300 | — | — |
| 2025-09-29 | $1.75 | $1.75 | 437,800 | — | — |
| 2025-09-26 | $1.87 | $1.87 | 700,500 | — | — |
| 2025-09-25 | $1.79 | $1.79 | 1,677,600 | — | — |
| 2025-09-24 | $1.55 | $1.55 | 1,566,500 | — | — |
| 2025-09-23 | $1.26 | $1.26 | 599,800 | — | — |
| 2025-09-22 | $1.27 | $1.27 | 739,000 | — | — |
| 2025-09-19 | $1.21 | $1.21 | 3,702,100 | — | — |
| 2025-09-18 | $1.09 | $1.09 | 187,200 | — | — |
| 2025-09-17 | $1.05 | $1.05 | 415,600 | — | — |
| 2025-09-16 | $1.08 | $1.08 | 185,100 | — | — |
| 2025-09-15 | $1.05 | $1.05 | 186,100 | — | — |
| 2025-09-12 | $1.06 | $1.06 | 411,400 | — | — |
| 2025-09-11 | $1.18 | $1.18 | 361,700 | — | — |
| 2025-09-10 | $1.17 | $1.17 | 281,300 | — | — |
| 2025-09-09 | $1.09 | $1.09 | 285,100 | — | — |
| 2025-09-08 | $1.11 | $1.11 | 351,300 | — | — |
| 2025-09-05 | $1.22 | $1.22 | 827,800 | — | — |
| 2025-09-04 | $1.08 | $1.08 | 237,800 | — | — |
| 2025-09-03 | $1.02 | $1.02 | 300,800 | — | — |
| 2025-09-02 | $1.03 | $1.03 | 708,500 | — | — |
| 2025-08-29 | $1.17 | $1.17 | 526,600 | — | — |
| 2025-08-28 | $1.14 | $1.14 | 560,000 | — | — |
| 2025-08-27 | $1.20 | $1.20 | 948,200 | — | — |
| 2025-08-26 | $1.10 | $1.10 | 781,600 | — | — |
| 2025-08-25 | $1.10 | $1.10 | 935,300 | — | — |
| 2025-08-22 | $1.17 | $1.17 | 2,878,200 | — | — |
| 2025-08-21 | $1.03 | $1.03 | 2,860,700 | — | — |
| 2025-08-20 | $0.83 | $0.83 | 1,105,000 | — | — |
| 2025-08-19 | $0.89 | $0.89 | 2,810,900 | — | — |
| 2025-08-18 | $0.97 | $0.97 | 16,245,200 | — | — |
| 2025-08-15 | $0.64 | $0.64 | 219,700 | — | — |
| 2025-08-14 | $0.66 | $0.66 | 190,300 | — | — |
| 2025-08-13 | $0.66 | $0.66 | 606,200 | — | — |
| 2025-08-12 | $0.62 | $0.62 | 221,700 | — | — |
| 2025-08-11 | $0.62 | $0.62 | 296,400 | — | — |
| 2025-08-08 | $0.68 | $0.68 | 327,800 | — | — |
| 2025-08-07 | $0.71 | $0.71 | 595,700 | — | — |
| 2025-08-06 | $0.70 | $0.70 | 697,900 | — | — |
| 2025-08-05 | $0.66 | $0.66 | 843,200 | — | — |
| 2025-08-04 | $0.59 | $0.59 | 313,700 | — | — |
| 2025-08-01 | $0.52 | $0.52 | 415,900 | — | — |
| 2025-07-31 | $0.57 | $0.57 | 180,000 | — | — |
| 2025-07-30 | $0.60 | $0.60 | 574,500 | — | — |
| 2025-07-29 | $0.58 | $0.58 | 1,246,300 | — | — |
| 2025-07-28 | $0.63 | $0.63 | 1,993,900 | — | — |
| 2025-07-25 | $0.53 | $0.53 | 221,200 | — | — |
| 2025-07-24 | $0.54 | $0.54 | 645,600 | — | — |
| 2025-07-23 | $0.51 | $0.51 | 578,300 | — | — |
| 2025-07-22 | $0.48 | $0.48 | 241,500 | — | — |
| 2025-07-21 | $0.48 | $0.48 | 855,600 | — | — |
| 2025-07-18 | $0.51 | $0.51 | 297,400 | — | — |
| 2025-07-17 | $0.49 | $0.49 | 397,900 | — | — |
| 2025-07-16 | $0.47 | $0.47 | 244,000 | — | — |
| 2025-07-15 | $0.47 | $0.47 | 461,200 | — | — |
| 2025-07-14 | $0.47 | $0.47 | 279,800 | — | — |
| 2025-07-11 | $0.48 | $0.48 | 282,200 | — | — |
| 2025-07-10 | $0.50 | $0.50 | 339,600 | — | — |
| 2025-07-09 | $0.50 | $0.50 | 834,100 | — | — |
| 2025-07-08 | $0.46 | $0.46 | 317,900 | — | — |
| 2025-07-07 | $0.44 | $0.44 | 422,700 | — | — |
| 2025-07-03 | $0.46 | $0.46 | 235,600 | — | — |
| 2025-07-02 | $0.45 | $0.45 | 273,700 | — | — |
| 2025-07-01 | $0.43 | $0.43 | 677,900 | — | — |
| 2025-06-30 | $0.42 | $0.42 | 379,900 | — | — |
| 2025-06-27 | $0.41 | $0.41 | 5,317,400 | — | — |
| 2025-06-26 | $0.45 | $0.45 | 220,400 | — | — |
| 2025-06-25 | $0.46 | $0.46 | 288,200 | — | — |
| 2025-06-24 | $0.46 | $0.46 | 264,800 | — | — |
| 2025-06-23 | $0.46 | $0.46 | 434,800 | — | — |
| 2025-06-20 | $0.48 | $0.48 | 243,200 | — | — |
| 2025-06-18 | $0.49 | $0.49 | 250,700 | — | — |
| 2025-06-17 | $0.50 | $0.50 | 297,500 | — | — |
| 2025-06-16 | $0.53 | $0.53 | 198,400 | — | — |
| 2025-06-13 | $0.51 | $0.51 | 249,800 | — | — |
| 2025-06-12 | $0.54 | $0.54 | 254,900 | — | — |
| 2025-06-11 | $0.55 | $0.55 | 507,100 | — | — |
| 2025-06-10 | $0.53 | $0.53 | 912,400 | — | — |
| 2025-06-09 | $0.58 | $0.58 | 377,600 | — | — |
| 2025-06-06 | $0.58 | $0.58 | 967,000 | — | — |
| 2025-06-05 | $0.53 | $0.53 | 202,300 | — | — |
| 2025-06-04 | $0.53 | $0.53 | 211,800 | — | — |
| 2025-06-03 | $0.56 | $0.56 | 475,900 | — | — |
| 2025-06-02 | $0.56 | $0.56 | 496,400 | — | — |
| 2025-05-30 | $0.49 | $0.49 | 369,100 | — | — |
| 2025-05-29 | $0.47 | $0.47 | 202,000 | — | — |
| 2025-05-28 | $0.45 | $0.45 | 245,500 | — | — |
| 2025-05-27 | $0.45 | $0.45 | 328,800 | — | — |
| 2025-05-23 | $0.46 | $0.46 | 368,600 | — | — |
| 2025-05-22 | $0.48 | $0.48 | 792,300 | — | — |
| 2025-05-21 | $0.41 | $0.41 | 357,600 | — | — |
| 2025-05-20 | $0.43 | $0.43 | 444,300 | — | — |
| 2025-05-19 | $0.43 | $0.43 | 535,500 | — | — |
| 2025-05-16 | $0.44 | $0.44 | 328,100 | — | — |
| 2025-05-15 | $0.44 | $0.44 | 342,900 | — | — |
| 2025-05-14 | $0.46 | $0.46 | 549,100 | — | — |
| 2025-05-13 | $0.48 | $0.48 | 537,500 | — | — |
| 2025-05-12 | $0.44 | $0.44 | 450,400 | — | — |
| 2025-05-09 | $0.42 | $0.42 | 814,100 | — | — |
| 2025-05-08 | $0.46 | $0.46 | 841,400 | — | — |
| 2025-05-07 | $0.48 | $0.48 | 511,400 | — | — |
| 2025-05-06 | $0.50 | $0.50 | 366,000 | — | — |
| 2025-05-05 | $0.55 | $0.55 | 315,400 | — | — |
| 2025-05-02 | $0.53 | $0.53 | 394,300 | — | — |
| 2025-05-01 | $0.52 | $0.52 | 269,500 | — | — |
| 2025-04-30 | $0.54 | $0.54 | 390,200 | — | — |
| 2025-04-29 | $0.51 | $0.51 | 616,700 | — | — |
| 2025-04-28 | $0.53 | $0.53 | 427,900 | — | — |
| 2025-04-25 | $0.54 | $0.54 | 1,490,200 | — | — |
| 2025-04-24 | $0.60 | $0.60 | 362,500 | — | — |
| 2025-04-23 | $0.58 | $0.58 | 477,800 | — | — |
| 2025-04-22 | $0.59 | $0.59 | 427,700 | — | — |
| 2025-04-21 | $0.57 | $0.57 | 251,900 | — | — |
| 2025-04-17 | $0.55 | $0.55 | 337,500 | — | — |
| 2025-04-16 | $0.56 | $0.56 | 408,100 | — | — |
| 2025-04-15 | $0.55 | $0.55 | 692,900 | — | — |
| 2025-04-14 | $0.50 | $0.50 | 401,700 | — | — |
| 2025-04-11 | $0.49 | $0.49 | 810,900 | — | — |
| 2025-04-10 | $0.48 | $0.48 | 654,000 | — | — |
| 2025-04-09 | $0.52 | $0.52 | 604,700 | — | — |
| 2025-04-08 | $0.51 | $0.51 | 304,700 | — | — |
| 2025-04-07 | $0.54 | $0.54 | 797,500 | — | — |
| 2025-04-04 | $0.52 | $0.52 | 619,400 | — | — |
| 2025-04-03 | $0.53 | $0.53 | 705,100 | — | — |
| 2025-04-02 | $0.60 | $0.60 | 561,100 | — | — |
| 2025-04-01 | $0.61 | $0.61 | 221,900 | — | — |
| 2025-03-31 | $0.62 | $0.62 | 605,000 | — | — |
| 2025-03-28 | $0.66 | $0.66 | 193,400 | — | — |
| 2025-03-27 | $0.71 | $0.71 | 449,100 | — | — |
| 2025-03-26 | $0.68 | $0.68 | 307,800 | — | — |
| 2025-03-25 | $0.72 | $0.72 | 370,200 | — | — |
| 2025-03-24 | $0.69 | $0.69 | 783,000 | — | — |
| 2025-03-21 | $0.71 | $0.71 | 766,400 | — | — |
| 2025-03-20 | $0.75 | $0.75 | 315,600 | — | — |
| 2025-03-19 | $0.77 | $0.77 | 316,000 | — | — |
| 2025-03-18 | $0.74 | $0.74 | 507,600 | — | — |
| 2025-03-17 | $0.78 | $0.78 | 636,000 | — | — |
| 2025-03-14 | $0.83 | $0.83 | 359,400 | — | — |
| 2025-03-13 | $0.83 | $0.83 | 647,500 | — | — |
| 2025-03-12 | $0.96 | $0.96 | 799,400 | — | — |
| 2025-03-11 | $0.97 | $0.97 | 870,100 | — | — |
| 2025-03-10 | $0.89 | $0.89 | 1,397,900 | — | — |
| 2025-03-07 | $1.06 | $1.06 | 3,413,600 | — | — |
| 2025-03-06 | $1.31 | $1.31 | 13,695,500 | — | — |
| 2025-03-05 | $1.04 | $1.04 | 615,600 | — | — |
| 2025-03-04 | $1.00 | $1.00 | 772,800 | — | — |
| 2025-03-03 | $1.03 | $1.03 | 446,300 | — | — |
| 2025-02-28 | $1.10 | $1.10 | 333,800 | — | — |
| 2025-02-27 | $1.07 | $1.07 | 497,400 | — | — |
| 2025-02-26 | $1.06 | $1.06 | 479,300 | — | — |
| 2025-02-25 | $1.05 | $1.05 | 467,300 | — | — |
| 2025-02-24 | $1.07 | $1.07 | 409,800 | — | — |
| 2025-02-21 | $1.12 | $1.12 | 231,900 | — | — |
| 2025-02-20 | $1.12 | $1.12 | 237,600 | — | — |
| 2025-02-19 | $1.19 | $1.19 | 442,600 | — | — |
| 2025-02-18 | $1.18 | $1.18 | 679,800 | — | — |
| 2025-02-14 | $1.10 | $1.10 | 314,000 | — | — |
| 2025-02-13 | $1.08 | $1.08 | 460,500 | — | — |
| 2025-02-12 | $1.07 | $1.07 | 403,800 | — | — |
| 2025-02-11 | $1.04 | $1.04 | 592,700 | — | — |
| 2025-02-10 | $1.04 | $1.04 | 700,100 | — | — |
| 2025-02-07 | $1.09 | $1.09 | 981,600 | — | — |
| 2025-02-06 | $1.20 | $1.20 | 826,200 | — | — |
| 2025-02-05 | $1.24 | $1.24 | 931,800 | — | — |
| 2025-02-04 | $1.29 | $1.29 | 604,000 | — | — |
| 2025-02-03 | $1.32 | $1.32 | 1,203,600 | — | — |
| 2025-01-31 | $1.46 | $1.46 | 1,033,700 | — | — |
| 2025-01-30 | $1.31 | $1.31 | 1,804,800 | — | — |
| 2025-01-29 | $1.46 | $1.46 | 657,400 | — | — |
| 2025-01-28 | $1.53 | $1.53 | 861,300 | — | — |
| 2025-01-27 | $1.56 | $1.56 | 1,048,000 | — | — |
| 2025-01-24 | $1.52 | $1.52 | 1,489,200 | — | — |
| 2025-01-23 | $1.63 | $1.63 | 6,378,300 | — | — |
| 2025-01-22 | $1.80 | $1.80 | 1,439,700 | — | — |
| 2025-01-21 | $1.65 | $1.65 | 1,605,300 | — | — |
| 2025-01-17 | $1.74 | $1.74 | 579,500 | — | — |
| 2025-01-16 | $1.63 | $1.63 | 294,500 | — | — |
| 2025-01-15 | $1.63 | $1.63 | 449,300 | — | — |
| 2025-01-14 | $1.59 | $1.59 | 546,800 | — | — |
| 2025-01-13 | $1.69 | $1.69 | 818,900 | — | — |
| 2025-01-10 | $1.77 | $1.77 | 1,078,500 | — | — |
| 2025-01-08 | $1.85 | $1.85 | 994,200 | — | — |
| 2025-01-07 | $1.86 | $1.86 | 716,100 | — | — |
| 2025-01-06 | $1.79 | $1.79 | 744,900 | — | — |
| 2025-01-03 | $1.81 | $1.81 | 1,142,600 | — | — |
| 2025-01-02 | $1.56 | $1.56 | 759,700 | — | — |