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
- 2022-03-25 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 | $1.14 | $1.14 | 66,000 | — | — |
| 2025-12-30 | $1.08 | $1.08 | 115,600 | — | — |
| 2025-12-29 | $1.09 | $1.09 | 48,400 | — | — |
| 2025-12-26 | $1.14 | $1.14 | 35,600 | — | — |
| 2025-12-24 | $1.14 | $1.14 | 14,300 | — | — |
| 2025-12-23 | $1.12 | $1.12 | 11,600 | — | — |
| 2025-12-22 | $1.11 | $1.11 | 51,200 | — | — |
| 2025-12-19 | $1.12 | $1.12 | 23,000 | — | — |
| 2025-12-18 | $1.14 | $1.14 | 39,700 | — | — |
| 2025-12-17 | $1.13 | $1.13 | 61,300 | — | — |
| 2025-12-16 | $1.16 | $1.16 | 27,400 | — | — |
| 2025-12-15 | $1.17 | $1.17 | 80,700 | — | — |
| 2025-12-12 | $1.20 | $1.20 | 75,000 | — | — |
| 2025-12-11 | $1.19 | $1.19 | 38,900 | — | — |
| 2025-12-10 | $1.18 | $1.18 | 64,000 | — | — |
| 2025-12-09 | $1.15 | $1.15 | 72,100 | — | — |
| 2025-12-08 | $1.10 | $1.10 | 79,700 | — | — |
| 2025-12-05 | $1.10 | $1.10 | 153,000 | — | — |
| 2025-12-04 | $1.07 | $1.07 | 70,500 | — | — |
| 2025-12-03 | $1.07 | $1.07 | 43,900 | — | — |
| 2025-12-02 | $1.06 | $1.06 | 22,700 | — | — |
| 2025-12-01 | $1.05 | $1.05 | 93,100 | — | — |
| 2025-11-28 | $1.09 | $1.09 | 149,200 | — | — |
| 2025-11-26 | $1.06 | $1.06 | 46,000 | — | — |
| 2025-11-25 | $1.10 | $1.10 | 20,900 | — | — |
| 2025-11-24 | $1.09 | $1.09 | 22,900 | — | — |
| 2025-11-21 | $1.09 | $1.09 | 22,300 | — | — |
| 2025-11-20 | $1.08 | $1.08 | 29,600 | — | — |
| 2025-11-19 | $1.08 | $1.08 | 23,200 | — | — |
| 2025-11-18 | $1.12 | $1.12 | 60,800 | — | — |
| 2025-11-17 | $1.12 | $1.12 | 31,300 | — | — |
| 2025-11-14 | $1.14 | $1.14 | 70,600 | — | — |
| 2025-11-13 | $1.13 | $1.13 | 37,800 | — | — |
| 2025-11-12 | $1.18 | $1.18 | 50,200 | — | — |
| 2025-11-11 | $1.20 | $1.20 | 106,900 | — | — |
| 2025-11-10 | $1.18 | $1.18 | 550,600 | — | — |
| 2025-11-07 | $1.14 | $1.14 | 32,100 | — | — |
| 2025-11-06 | $1.12 | $1.12 | 49,100 | — | — |
| 2025-11-05 | $1.14 | $1.14 | 34,500 | — | — |
| 2025-11-04 | $1.14 | $1.14 | 47,900 | — | — |
| 2025-11-03 | $1.15 | $1.15 | 92,800 | — | — |
| 2025-10-31 | $1.23 | $1.23 | 18,200 | — | — |
| 2025-10-30 | $1.24 | $1.24 | 75,900 | — | — |
| 2025-10-29 | $1.30 | $1.30 | 105,900 | — | — |
| 2025-10-28 | $1.29 | $1.29 | 165,600 | — | — |
| 2025-10-27 | $1.35 | $1.35 | 184,000 | — | — |
| 2025-10-24 | $1.17 | $1.17 | 106,300 | — | — |
| 2025-10-23 | $1.17 | $1.17 | 93,500 | — | — |
| 2025-10-22 | $1.16 | $1.16 | 23,100 | — | — |
| 2025-10-21 | $1.21 | $1.21 | 21,500 | — | — |
| 2025-10-20 | $1.22 | $1.22 | 41,300 | — | — |
| 2025-10-17 | $1.19 | $1.19 | 70,500 | — | — |
| 2025-10-16 | $1.18 | $1.18 | 65,900 | — | — |
| 2025-10-15 | $1.23 | $1.23 | 17,000 | — | — |
| 2025-10-14 | $1.24 | $1.24 | 22,100 | — | — |
| 2025-10-13 | $1.26 | $1.26 | 67,800 | — | — |
| 2025-10-10 | $1.26 | $1.26 | 82,500 | — | — |
| 2025-10-09 | $1.24 | $1.24 | 16,500 | — | — |
| 2025-10-08 | $1.29 | $1.29 | 22,200 | — | — |
| 2025-10-07 | $1.31 | $1.31 | 41,300 | — | — |
| 2025-10-06 | $1.28 | $1.28 | 51,100 | — | — |
| 2025-10-03 | $1.30 | $1.30 | 129,200 | — | — |
| 2025-10-02 | $1.28 | $1.28 | 23,400 | — | — |
| 2025-10-01 | $1.29 | $1.29 | 36,200 | — | — |
| 2025-09-30 | $1.27 | $1.27 | 56,900 | — | — |
| 2025-09-29 | $1.29 | $1.29 | 64,900 | — | — |
| 2025-09-26 | $1.25 | $1.25 | 21,500 | — | — |
| 2025-09-25 | $1.24 | $1.24 | 10,200 | — | — |
| 2025-09-24 | $1.28 | $1.28 | 18,500 | — | — |
| 2025-09-23 | $1.29 | $1.29 | 60,400 | — | — |
| 2025-09-22 | $1.34 | $1.34 | 34,700 | — | — |
| 2025-09-19 | $1.32 | $1.32 | 106,800 | — | — |
| 2025-09-18 | $1.29 | $1.29 | 314,300 | — | — |
| 2025-09-17 | $1.29 | $1.29 | 100,800 | — | — |
| 2025-09-16 | $1.28 | $1.28 | 108,800 | — | — |
| 2025-09-15 | $1.24 | $1.24 | 91,800 | — | — |
| 2025-09-12 | $1.28 | $1.28 | 97,200 | — | — |
| 2025-09-11 | $1.27 | $1.27 | 170,900 | — | — |
| 2025-09-10 | $1.23 | $1.23 | 118,700 | — | — |
| 2025-09-09 | $1.16 | $1.16 | 133,600 | — | — |
| 2025-09-08 | $1.19 | $1.19 | 43,500 | — | — |
| 2025-09-05 | $1.26 | $1.26 | 37,900 | — | — |
| 2025-09-04 | $1.26 | $1.26 | 98,700 | — | — |
| 2025-09-03 | $1.29 | $1.29 | 315,000 | — | — |
| 2025-09-02 | $1.15 | $1.15 | 24,100 | — | — |
| 2025-08-29 | $1.10 | $1.10 | 15,500 | — | — |
| 2025-08-28 | $1.10 | $1.10 | 32,600 | — | — |
| 2025-08-27 | $1.14 | $1.14 | 41,700 | — | — |
| 2025-08-26 | $1.15 | $1.15 | 31,000 | — | — |
| 2025-08-25 | $1.13 | $1.13 | 61,700 | — | — |
| 2025-08-22 | $1.15 | $1.15 | 70,000 | — | — |
| 2025-08-21 | $1.11 | $1.11 | 14,400 | — | — |
| 2025-08-20 | $1.12 | $1.12 | 83,300 | — | — |
| 2025-08-19 | $1.15 | $1.15 | 194,800 | — | — |
| 2025-08-18 | $1.12 | $1.12 | 536,100 | — | — |
| 2025-08-15 | $1.07 | $1.07 | 52,900 | — | — |
| 2025-08-14 | $1.06 | $1.06 | 74,000 | — | — |
| 2025-08-13 | $1.05 | $1.05 | 43,500 | — | — |
| 2025-08-12 | $1.05 | $1.05 | 24,200 | — | — |
| 2025-08-11 | $1.05 | $1.05 | 16,700 | — | — |
| 2025-08-08 | $1.08 | $1.08 | 33,300 | — | — |
| 2025-08-07 | $1.08 | $1.08 | 11,700 | — | — |
| 2025-08-06 | $1.08 | $1.08 | 197,100 | — | — |
| 2025-08-05 | $1.06 | $1.06 | 71,600 | — | — |
| 2025-08-04 | $1.05 | $1.05 | 73,100 | — | — |
| 2025-08-01 | $1.06 | $1.06 | 68,100 | — | — |
| 2025-07-31 | $1.06 | $1.06 | 127,100 | — | — |
| 2025-07-30 | $1.07 | $1.07 | 51,500 | — | — |
| 2025-07-29 | $1.08 | $1.08 | 52,500 | — | — |
| 2025-07-28 | $1.07 | $1.07 | 153,000 | — | — |
| 2025-07-25 | $1.10 | $1.10 | 26,300 | — | — |
| 2025-07-24 | $1.10 | $1.10 | 54,300 | — | — |
| 2025-07-23 | $1.14 | $1.14 | 235,900 | — | — |
| 2025-07-22 | $1.11 | $1.11 | 47,800 | — | — |
| 2025-07-21 | $1.13 | $1.13 | 68,300 | — | — |
| 2025-07-18 | $1.10 | $1.10 | 50,100 | — | — |
| 2025-07-17 | $1.09 | $1.09 | 59,800 | — | — |
| 2025-07-16 | $1.08 | $1.08 | 27,300 | — | — |
| 2025-07-15 | $1.05 | $1.05 | 130,900 | — | — |
| 2025-07-14 | $1.07 | $1.07 | 57,200 | — | — |
| 2025-07-11 | $1.06 | $1.06 | 28,400 | — | — |
| 2025-07-10 | $1.07 | $1.07 | 27,700 | — | — |
| 2025-07-09 | $1.07 | $1.07 | 80,000 | — | — |
| 2025-07-08 | $1.06 | $1.06 | 109,200 | — | — |
| 2025-07-07 | $1.05 | $1.05 | 69,400 | — | — |
| 2025-07-03 | $1.05 | $1.05 | 66,600 | — | — |
| 2025-07-02 | $1.08 | $1.08 | 66,700 | — | — |
| 2025-07-01 | $1.05 | $1.05 | 61,600 | — | — |
| 2025-06-30 | $1.06 | $1.06 | 110,200 | — | — |
| 2025-06-27 | $1.08 | $1.08 | 51,200 | — | — |
| 2025-06-26 | $1.08 | $1.08 | 91,400 | — | — |
| 2025-06-25 | $1.10 | $1.10 | 571,400 | — | — |
| 2025-06-24 | $1.08 | $1.08 | 57,600 | — | — |
| 2025-06-23 | $1.07 | $1.07 | 69,500 | — | — |
| 2025-06-20 | $1.10 | $1.10 | 67,300 | — | — |
| 2025-06-18 | $1.10 | $1.10 | 132,000 | — | — |
| 2025-06-17 | $1.18 | $1.18 | 3,308,100 | — | — |
| 2025-06-16 | $1.08 | $1.08 | 27,600 | — | — |
| 2025-06-13 | $1.07 | $1.07 | 93,900 | — | — |
| 2025-06-12 | $1.13 | $1.13 | 661,800 | — | — |
| 2025-06-11 | $1.14 | $1.14 | 33,300 | — | — |
| 2025-06-10 | $1.11 | $1.11 | 68,900 | — | — |
| 2025-06-09 | $1.12 | $1.12 | 21,800 | — | — |
| 2025-06-06 | $1.13 | $1.13 | 39,200 | — | — |
| 2025-06-05 | $1.11 | $1.11 | 131,100 | — | — |
| 2025-06-04 | $1.09 | $1.09 | 67,100 | — | — |
| 2025-06-03 | $1.10 | $1.10 | 63,900 | — | — |
| 2025-06-02 | $1.06 | $1.06 | 450,800 | — | — |
| 2025-05-30 | $1.06 | $1.06 | 998,300 | — | — |
| 2025-05-29 | $1.21 | $1.21 | 98,800 | — | — |
| 2025-05-28 | $1.15 | $1.15 | 2,459,300 | — | — |
| 2025-05-27 | $1.18 | $1.18 | 33,800 | — | — |
| 2025-05-23 | $1.17 | $1.17 | 20,100 | — | — |
| 2025-05-22 | $1.19 | $1.19 | 57,700 | — | — |
| 2025-05-21 | $1.17 | $1.17 | 42,700 | — | — |
| 2025-05-20 | $1.19 | $1.19 | 53,600 | — | — |
| 2025-05-19 | $1.19 | $1.19 | 19,700 | — | — |
| 2025-05-16 | $1.21 | $1.21 | 29,800 | — | — |
| 2025-05-15 | $1.23 | $1.23 | 66,700 | — | — |
| 2025-05-14 | $1.19 | $1.19 | 173,900 | — | — |
| 2025-05-13 | $1.18 | $1.18 | 57,600 | — | — |
| 2025-05-12 | $1.19 | $1.19 | 26,700 | — | — |
| 2025-05-09 | $1.20 | $1.20 | 92,000 | — | — |
| 2025-05-08 | $1.22 | $1.22 | 54,200 | — | — |
| 2025-05-07 | $1.24 | $1.24 | 371,200 | — | — |
| 2025-05-06 | $1.15 | $1.15 | 1,419,800 | — | — |
| 2025-05-05 | $1.20 | $1.20 | 103,800 | — | — |
| 2025-05-02 | $1.22 | $1.22 | 201,700 | — | — |
| 2025-05-01 | $1.24 | $1.24 | 68,700 | — | — |
| 2025-04-30 | $1.24 | $1.24 | 17,300 | — | — |
| 2025-04-29 | $1.22 | $1.22 | 24,100 | — | — |
| 2025-04-28 | $1.24 | $1.24 | 43,800 | — | — |
| 2025-04-25 | $1.25 | $1.25 | 74,200 | — | — |
| 2025-04-24 | $1.29 | $1.29 | 30,300 | — | — |
| 2025-04-23 | $1.27 | $1.27 | 23,800 | — | — |
| 2025-04-22 | $1.32 | $1.32 | 17,700 | — | — |
| 2025-04-21 | $1.25 | $1.25 | 17,300 | — | — |
| 2025-04-17 | $1.26 | $1.26 | 65,600 | — | — |
| 2025-04-16 | $1.28 | $1.28 | 11,900 | — | — |
| 2025-04-15 | $1.26 | $1.26 | 17,700 | — | — |
| 2025-04-14 | $1.31 | $1.31 | 14,600 | — | — |
| 2025-04-11 | $1.28 | $1.28 | 49,800 | — | — |
| 2025-04-10 | $1.21 | $1.21 | 64,800 | — | — |
| 2025-04-09 | $1.30 | $1.30 | 84,700 | — | — |
| 2025-04-08 | $1.25 | $1.25 | 180,500 | — | — |
| 2025-04-07 | $1.24 | $1.24 | 104,400 | — | — |
| 2025-04-04 | $1.27 | $1.27 | 58,400 | — | — |
| 2025-04-03 | $1.40 | $1.40 | 70,900 | — | — |
| 2025-04-02 | $1.40 | $1.40 | 39,600 | — | — |
| 2025-04-01 | $1.38 | $1.38 | 98,000 | — | — |
| 2025-03-31 | $1.36 | $1.36 | 69,800 | — | — |
| 2025-03-28 | $1.39 | $1.39 | 39,900 | — | — |
| 2025-03-27 | $1.44 | $1.44 | 46,200 | — | — |
| 2025-03-26 | $1.52 | $1.52 | 285,900 | — | — |
| 2025-03-25 | $1.50 | $1.50 | 101,400 | — | — |
| 2025-03-24 | $1.51 | $1.51 | 83,600 | — | — |
| 2025-03-21 | $1.46 | $1.46 | 107,400 | — | — |
| 2025-03-20 | $1.46 | $1.46 | 53,800 | — | — |
| 2025-03-19 | $1.46 | $1.46 | 49,600 | — | — |
| 2025-03-18 | $1.41 | $1.41 | 28,800 | — | — |
| 2025-03-17 | $1.39 | $1.39 | 36,400 | — | — |
| 2025-03-14 | $1.40 | $1.40 | 39,900 | — | — |
| 2025-03-13 | $1.41 | $1.41 | 123,100 | — | — |
| 2025-03-12 | $1.35 | $1.35 | 60,400 | — | — |
| 2025-03-11 | $1.36 | $1.36 | 119,800 | — | — |
| 2025-03-10 | $1.35 | $1.35 | 175,000 | — | — |
| 2025-03-07 | $1.31 | $1.31 | 56,600 | — | — |
| 2025-03-06 | $1.29 | $1.29 | 147,600 | — | — |
| 2025-03-05 | $1.25 | $1.25 | 256,200 | — | — |
| 2025-03-04 | $1.15 | $1.15 | 449,200 | — | — |
| 2025-03-03 | $1.12 | $1.12 | 178,600 | — | — |
| 2025-02-28 | $1.14 | $1.14 | 57,100 | — | — |
| 2025-02-27 | $1.11 | $1.11 | 61,500 | — | — |
| 2025-02-26 | $1.13 | $1.13 | 251,000 | — | — |
| 2025-02-25 | $1.11 | $1.11 | 123,100 | — | — |
| 2025-02-24 | $1.14 | $1.14 | 144,300 | — | — |
| 2025-02-21 | $1.13 | $1.13 | 342,600 | — | — |
| 2025-02-20 | $1.13 | $1.13 | 107,200 | — | — |
| 2025-02-19 | $1.15 | $1.15 | 116,200 | — | — |
| 2025-02-18 | $1.14 | $1.14 | 219,600 | — | — |
| 2025-02-14 | $1.12 | $1.12 | 138,900 | — | — |
| 2025-02-13 | $1.07 | $1.07 | 256,600 | — | — |
| 2025-02-12 | $1.09 | $1.09 | 202,800 | — | — |
| 2025-02-11 | $1.11 | $1.11 | 224,900 | — | — |
| 2025-02-10 | $1.14 | $1.14 | 170,600 | — | — |
| 2025-02-07 | $1.08 | $1.08 | 41,200 | — | — |
| 2025-02-06 | $1.10 | $1.10 | 139,800 | — | — |
| 2025-02-05 | $1.17 | $1.17 | 196,700 | — | — |
| 2025-02-04 | $1.11 | $1.11 | 43,900 | — | — |
| 2025-02-03 | $1.09 | $1.09 | 158,900 | — | — |
| 2025-01-31 | $1.14 | $1.14 | 112,700 | — | — |
| 2025-01-30 | $1.17 | $1.17 | 73,600 | — | — |
| 2025-01-29 | $1.18 | $1.18 | 152,300 | — | — |
| 2025-01-28 | $1.23 | $1.23 | 117,600 | — | — |
| 2025-01-27 | $1.26 | $1.26 | 31,500 | — | — |
| 2025-01-24 | $1.25 | $1.25 | 147,600 | — | — |
| 2025-01-23 | $1.25 | $1.25 | 227,800 | — | — |
| 2025-01-22 | $1.26 | $1.26 | 156,700 | — | — |
| 2025-01-21 | $1.27 | $1.27 | 107,100 | — | — |
| 2025-01-17 | $1.27 | $1.27 | 89,800 | — | — |
| 2025-01-16 | $1.27 | $1.27 | 56,400 | — | — |
| 2025-01-15 | $1.26 | $1.26 | 83,300 | — | — |
| 2025-01-14 | $1.22 | $1.22 | 83,500 | — | — |
| 2025-01-13 | $1.26 | $1.26 | 170,900 | — | — |
| 2025-01-10 | $1.25 | $1.25 | 179,500 | — | — |
| 2025-01-08 | $1.30 | $1.30 | 82,000 | — | — |
| 2025-01-07 | $1.35 | $1.35 | 63,600 | — | — |
| 2025-01-06 | $1.38 | $1.38 | 95,600 | — | — |
| 2025-01-03 | $1.42 | $1.42 | 192,200 | — | — |
| 2025-01-02 | $1.39 | $1.39 | 182,700 | — | — |