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
- 2019-12-24 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 | 118,700 | — | — |
| 2025-12-30 | $1.10 | $1.10 | 65,200 | — | — |
| 2025-12-29 | $1.14 | $1.14 | 143,000 | — | — |
| 2025-12-26 | $1.16 | $1.16 | 90,800 | — | — |
| 2025-12-24 | $1.14 | $1.14 | 41,700 | — | — |
| 2025-12-23 | $1.16 | $1.16 | 107,000 | — | — |
| 2025-12-22 | $1.25 | $1.25 | 267,400 | — | — |
| 2025-12-19 | $1.21 | $1.21 | 101,400 | — | — |
| 2025-12-18 | $1.17 | $1.17 | 67,700 | — | — |
| 2025-12-17 | $1.19 | $1.19 | 224,900 | — | — |
| 2025-12-16 | $1.09 | $1.09 | 38,300 | — | — |
| 2025-12-15 | $1.09 | $1.09 | 35,900 | — | — |
| 2025-12-12 | $1.14 | $1.14 | 34,800 | — | — |
| 2025-12-11 | $1.20 | $1.20 | 14,000 | — | — |
| 2025-12-10 | $1.21 | $1.21 | 49,700 | — | — |
| 2025-12-09 | $1.22 | $1.22 | 24,800 | — | — |
| 2025-12-08 | $1.20 | $1.20 | 93,100 | — | — |
| 2025-12-05 | $1.20 | $1.20 | 149,100 | — | — |
| 2025-12-04 | $1.17 | $1.17 | 49,900 | — | — |
| 2025-12-03 | $1.16 | $1.16 | 87,900 | — | — |
| 2025-12-02 | $1.15 | $1.15 | 19,300 | — | — |
| 2025-12-01 | $1.14 | $1.14 | 50,100 | — | — |
| 2025-11-28 | $1.11 | $1.11 | 17,700 | — | — |
| 2025-11-26 | $1.12 | $1.12 | 35,000 | — | — |
| 2025-11-25 | $1.14 | $1.14 | 54,400 | — | — |
| 2025-11-24 | $1.13 | $1.13 | 50,900 | — | — |
| 2025-11-21 | $1.09 | $1.09 | 33,300 | — | — |
| 2025-11-20 | $1.12 | $1.12 | 121,600 | — | — |
| 2025-11-19 | $1.15 | $1.15 | 188,000 | — | — |
| 2025-11-18 | $1.19 | $1.19 | 393,000 | — | — |
| 2025-11-17 | $1.10 | $1.10 | 46,500 | — | — |
| 2025-11-14 | $1.11 | $1.11 | 90,700 | — | — |
| 2025-11-13 | $1.12 | $1.12 | 19,300 | — | — |
| 2025-11-12 | $1.09 | $1.09 | 48,400 | — | — |
| 2025-11-11 | $1.10 | $1.10 | 42,100 | — | — |
| 2025-11-10 | $1.12 | $1.12 | 118,500 | — | — |
| 2025-11-07 | $1.07 | $1.07 | 67,200 | — | — |
| 2025-11-06 | $1.07 | $1.07 | 95,600 | — | — |
| 2025-11-05 | $1.09 | $1.09 | 37,600 | — | — |
| 2025-11-04 | $1.10 | $1.10 | 169,400 | — | — |
| 2025-11-03 | $1.13 | $1.13 | 81,700 | — | — |
| 2025-10-31 | $1.16 | $1.16 | 247,800 | — | — |
| 2025-10-30 | $1.10 | $1.10 | 166,000 | — | — |
| 2025-10-29 | $1.14 | $1.14 | 132,500 | — | — |
| 2025-10-28 | $1.12 | $1.12 | 132,900 | — | — |
| 2025-10-27 | $1.20 | $1.20 | 317,400 | — | — |
| 2025-10-24 | $1.29 | $1.29 | 566,100 | — | — |
| 2025-10-23 | $1.35 | $1.35 | 5,466,900 | — | — |
| 2025-10-22 | $1.17 | $1.17 | 875,300 | — | — |
| 2025-10-21 | $1.12 | $1.12 | 33,800 | — | — |
| 2025-10-20 | $1.13 | $1.13 | 141,500 | — | — |
| 2025-10-17 | $1.05 | $1.05 | 93,500 | — | — |
| 2025-10-16 | $1.11 | $1.11 | 48,100 | — | — |
| 2025-10-15 | $1.14 | $1.14 | 14,600 | — | — |
| 2025-10-14 | $1.16 | $1.16 | 22,500 | — | — |
| 2025-10-13 | $1.13 | $1.13 | 9,900 | — | — |
| 2025-10-10 | $1.15 | $1.15 | 54,300 | — | — |
| 2025-10-09 | $1.15 | $1.15 | 13,200 | — | — |
| 2025-10-08 | $1.16 | $1.16 | 37,000 | — | — |
| 2025-10-07 | $1.15 | $1.15 | 13,900 | — | — |
| 2025-10-06 | $1.16 | $1.16 | 33,100 | — | — |
| 2025-10-03 | $1.13 | $1.13 | 63,500 | — | — |
| 2025-10-02 | $1.16 | $1.16 | 26,300 | — | — |
| 2025-10-01 | $1.15 | $1.15 | 49,300 | — | — |
| 2025-09-30 | $1.21 | $1.21 | 30,700 | — | — |
| 2025-09-29 | $1.23 | $1.23 | 82,200 | — | — |
| 2025-09-26 | $1.24 | $1.24 | 103,600 | — | — |
| 2025-09-25 | $1.20 | $1.20 | 80,700 | — | — |
| 2025-09-24 | $1.18 | $1.18 | 84,200 | — | — |
| 2025-09-23 | $1.17 | $1.17 | 135,900 | — | — |
| 2025-09-22 | $1.13 | $1.13 | 84,600 | — | — |
| 2025-09-19 | $1.04 | $1.04 | 60,300 | — | — |
| 2025-09-18 | $1.07 | $1.07 | 87,100 | — | — |
| 2025-09-17 | $1.12 | $1.12 | 61,100 | — | — |
| 2025-09-16 | $1.13 | $1.13 | 52,100 | — | — |
| 2025-09-15 | $1.10 | $1.10 | 211,400 | — | — |
| 2025-09-12 | $1.04 | $1.04 | 140,800 | — | — |
| 2025-09-11 | $1.01 | $1.01 | 107,600 | — | — |
| 2025-09-10 | $1.05 | $1.05 | 150,500 | — | — |
| 2025-09-09 | $1.04 | $1.04 | 137,300 | — | — |
| 2025-09-08 | $1.06 | $1.06 | 206,200 | — | — |
| 2025-09-05 | $1.09 | $1.09 | 189,500 | — | — |
| 2025-09-04 | $1.08 | $1.08 | 119,800 | — | — |
| 2025-09-03 | $1.14 | $1.14 | 119,300 | — | — |
| 2025-09-02 | $1.17 | $1.17 | 107,100 | — | — |
| 2025-08-29 | $1.18 | $1.18 | 75,400 | — | — |
| 2025-08-28 | $1.17 | $1.17 | 136,000 | — | — |
| 2025-08-27 | $1.18 | $1.18 | 198,700 | — | — |
| 2025-08-26 | $1.18 | $1.18 | 1,503,200 | — | — |
| 2025-08-25 | $1.19 | $1.19 | 4,652,800 | — | — |
| 2025-08-22 | $1.14 | $1.14 | 24,900 | — | — |
| 2025-08-21 | $1.12 | $1.12 | 40,000 | — | — |
| 2025-08-20 | $1.15 | $1.15 | 70,700 | — | — |
| 2025-08-19 | $1.06 | $1.06 | 76,400 | — | — |
| 2025-08-18 | $1.07 | $1.07 | 134,000 | — | — |
| 2025-08-15 | $1.13 | $1.13 | 128,100 | — | — |
| 2025-08-14 | $1.19 | $1.19 | 56,600 | — | — |
| 2025-08-13 | $1.23 | $1.23 | 43,200 | — | — |
| 2025-08-12 | $1.28 | $1.28 | 8,300 | — | — |
| 2025-08-11 | $1.27 | $1.27 | 44,700 | — | — |
| 2025-08-08 | $1.32 | $1.32 | 16,000 | — | — |
| 2025-08-07 | $1.29 | $1.29 | 40,900 | — | — |
| 2025-08-06 | $1.27 | $1.27 | 17,500 | — | — |
| 2025-08-05 | $1.32 | $1.32 | 18,300 | — | — |
| 2025-08-04 | $1.30 | $1.30 | 27,600 | — | — |
| 2025-08-01 | $1.27 | $1.27 | 90,600 | — | — |
| 2025-07-31 | $1.29 | $1.29 | 65,300 | — | — |
| 2025-07-30 | $1.30 | $1.30 | 52,900 | — | — |
| 2025-07-29 | $1.41 | $1.41 | 162,100 | — | — |
| 2025-07-28 | $1.33 | $1.33 | 56,900 | — | — |
| 2025-07-25 | $1.35 | $1.35 | 49,800 | — | — |
| 2025-07-24 | $1.35 | $1.35 | 41,400 | — | — |
| 2025-07-23 | $1.40 | $1.40 | 40,400 | — | — |
| 2025-07-22 | $1.35 | $1.35 | 36,200 | — | — |
| 2025-07-21 | $1.34 | $1.34 | 63,400 | — | — |
| 2025-07-18 | $1.35 | $1.35 | 50,600 | — | — |
| 2025-07-17 | $1.38 | $1.38 | 64,400 | — | — |
| 2025-07-16 | $1.42 | $1.42 | 154,800 | — | — |
| 2025-07-15 | $1.34 | $1.34 | 232,200 | — | — |
| 2025-07-14 | $1.30 | $1.30 | 118,400 | — | — |
| 2025-07-11 | $1.33 | $1.33 | 53,000 | — | — |
| 2025-07-10 | $1.28 | $1.28 | 65,900 | — | — |
| 2025-07-09 | $1.32 | $1.32 | 106,200 | — | — |
| 2025-07-08 | $1.39 | $1.39 | 88,600 | — | — |
| 2025-07-07 | $1.36 | $1.36 | 126,100 | — | — |
| 2025-07-03 | $1.41 | $1.41 | 112,100 | — | — |
| 2025-07-02 | $1.35 | $1.35 | 204,000 | — | — |
| 2025-07-01 | $1.25 | $1.25 | 235,200 | — | — |
| 2025-06-30 | $1.29 | $1.29 | 258,500 | — | — |
| 2025-06-27 | $1.41 | $1.41 | 170,700 | — | — |
| 2025-06-26 | $1.50 | $1.50 | 250,900 | — | — |
| 2025-06-25 | $1.50 | $1.50 | 584,600 | — | — |
| 2025-06-24 | $1.63 | $1.63 | 690,000 | — | — |
| 2025-06-23 | $2.08 | $2.08 | 1,639,600 | — | — |
| 2025-06-20 | $2.43 | $2.43 | 845,400 | — | — |
| 2025-06-18 | $2.62 | $2.62 | 2,057,700 | — | — |
| 2025-06-17 | $2.83 | $2.83 | 3,392,200 | — | — |
| 2025-06-16 | $2.74 | $2.74 | 45,330,500 | — | — |
| 2025-06-13 | $1.64 | $1.64 | 7,682,900 | — | — |
| 2025-06-12 | $1.43 | $1.43 | 35,400 | — | — |
| 2025-06-11 | $1.39 | $1.39 | 37,500 | — | — |
| 2025-06-10 | $1.34 | $1.34 | 4,000 | — | — |
| 2025-06-09 | $1.33 | $1.33 | 1,100 | — | — |
| 2025-06-06 | $1.34 | $1.34 | 7,000 | — | — |
| 2025-06-05 | $1.33 | $1.33 | 1,300 | — | — |
| 2025-06-04 | $1.36 | $1.36 | 2,400 | — | — |
| 2025-06-03 | $1.34 | $1.34 | 14,800 | — | — |
| 2025-06-02 | $1.33 | $1.33 | 12,900 | — | — |
| 2025-05-30 | $1.36 | $1.36 | 4,900 | — | — |
| 2025-05-29 | $1.36 | $1.36 | 1,700 | — | — |
| 2025-05-28 | $1.37 | $1.37 | 6,500 | — | — |
| 2025-05-27 | $1.36 | $1.36 | 9,100 | — | — |
| 2025-05-23 | $1.33 | $1.33 | 15,900 | — | — |
| 2025-05-22 | $1.31 | $1.31 | 9,400 | — | — |
| 2025-05-21 | $1.30 | $1.30 | 16,100 | — | — |
| 2025-05-20 | $1.32 | $1.32 | 48,600 | — | — |
| 2025-05-19 | $1.34 | $1.34 | 38,200 | — | — |
| 2025-05-16 | $1.30 | $1.30 | 23,000 | — | — |
| 2025-05-15 | $1.30 | $1.30 | 67,300 | — | — |
| 2025-05-14 | $1.34 | $1.34 | 9,700 | — | — |
| 2025-05-13 | $1.32 | $1.32 | 37,600 | — | — |
| 2025-05-12 | $1.30 | $1.30 | 8,600 | — | — |
| 2025-05-09 | $1.31 | $1.31 | 16,900 | — | — |
| 2025-05-08 | $1.31 | $1.31 | 16,300 | — | — |
| 2025-05-07 | $1.25 | $1.25 | 7,000 | — | — |
| 2025-05-06 | $1.25 | $1.25 | 18,200 | — | — |
| 2025-05-05 | $1.29 | $1.29 | 6,000 | — | — |
| 2025-05-02 | $1.33 | $1.33 | 12,800 | — | — |
| 2025-05-01 | $1.29 | $1.29 | 25,400 | — | — |
| 2025-04-30 | $1.29 | $1.29 | 13,800 | — | — |
| 2025-04-29 | $1.26 | $1.26 | 9,000 | — | — |
| 2025-04-28 | $1.25 | $1.25 | 43,800 | — | — |
| 2025-04-25 | $1.34 | $1.34 | 31,100 | — | — |
| 2025-04-24 | $1.30 | $1.30 | 14,400 | — | — |
| 2025-04-23 | $1.23 | $1.23 | 49,300 | — | — |
| 2025-04-22 | $1.24 | $1.24 | 13,600 | — | — |
| 2025-04-21 | $1.22 | $1.22 | 24,400 | — | — |
| 2025-04-17 | $1.26 | $1.26 | 14,500 | — | — |
| 2025-04-16 | $1.31 | $1.31 | 17,700 | — | — |
| 2025-04-15 | $1.21 | $1.21 | 15,200 | — | — |
| 2025-04-14 | $1.26 | $1.26 | 17,600 | — | — |
| 2025-04-11 | $1.21 | $1.21 | 43,200 | — | — |
| 2025-04-10 | $1.23 | $1.23 | 97,600 | — | — |
| 2025-04-09 | $1.33 | $1.33 | 110,200 | — | — |
| 2025-04-08 | $1.37 | $1.37 | 154,900 | — | — |
| 2025-04-07 | $1.34 | $1.34 | 53,100 | — | — |
| 2025-04-04 | $1.20 | $1.20 | 233,000 | — | — |
| 2025-04-03 | $1.32 | $1.32 | 32,900 | — | — |
| 2025-04-02 | $1.47 | $1.47 | 42,900 | — | — |
| 2025-04-01 | $1.34 | $1.34 | 74,600 | — | — |
| 2025-03-31 | $1.30 | $1.30 | 60,900 | — | — |
| 2025-03-28 | $1.29 | $1.29 | 49,900 | — | — |
| 2025-03-27 | $1.15 | $1.15 | 153,400 | — | — |
| 2025-03-26 | $1.21 | $1.21 | 45,200 | — | — |
| 2025-03-25 | $1.25 | $1.25 | 66,800 | — | — |
| 2025-03-24 | $1.26 | $1.26 | 30,500 | — | — |
| 2025-03-21 | $1.32 | $1.32 | 113,600 | — | — |
| 2025-03-20 | $1.14 | $1.14 | 26,200 | — | — |
| 2025-03-19 | $1.10 | $1.10 | 115,600 | — | — |
| 2025-03-18 | $1.19 | $1.19 | 53,800 | — | — |
| 2025-03-17 | $1.18 | $1.18 | 14,900 | — | — |
| 2025-03-14 | $1.12 | $1.12 | 52,200 | — | — |
| 2025-03-13 | $1.16 | $1.16 | 116,400 | — | — |
| 2025-03-12 | $1.28 | $1.28 | 91,600 | — | — |
| 2025-03-11 | $1.31 | $1.31 | 35,700 | — | — |
| 2025-03-10 | $1.38 | $1.38 | 23,500 | — | — |
| 2025-03-07 | $1.46 | $1.46 | 2,500 | — | — |
| 2025-03-06 | $1.44 | $1.44 | 9,400 | — | — |
| 2025-03-05 | $1.42 | $1.42 | 26,300 | — | — |
| 2025-03-04 | $1.46 | $1.46 | 32,900 | — | — |
| 2025-03-03 | $1.44 | $1.44 | 39,900 | — | — |
| 2025-02-28 | $1.52 | $1.52 | 48,600 | — | — |
| 2025-02-27 | $1.53 | $1.53 | 23,900 | — | — |
| 2025-02-26 | $1.53 | $1.53 | 46,500 | — | — |
| 2025-02-25 | $1.50 | $1.50 | 28,900 | — | — |
| 2025-02-24 | $1.60 | $1.60 | 16,400 | — | — |
| 2025-02-21 | $1.62 | $1.62 | 13,600 | — | — |
| 2025-02-20 | $1.66 | $1.66 | 40,900 | — | — |
| 2025-02-19 | $1.72 | $1.71 | 31,500 | — | — |
| 2025-02-18 | $1.72 | $1.72 | 28,500 | — | — |
| 2025-02-14 | $1.72 | $1.72 | 32,800 | — | — |
| 2025-02-13 | $1.70 | $1.70 | 16,000 | — | — |
| 2025-02-12 | $1.62 | $1.62 | 32,200 | — | — |
| 2025-02-11 | $1.68 | $1.68 | 23,000 | — | — |
| 2025-02-10 | $1.78 | $1.78 | 88,900 | — | — |
| 2025-02-07 | $1.62 | $1.62 | 45,000 | — | — |
| 2025-02-06 | $1.72 | $1.72 | 49,500 | — | — |
| 2025-02-05 | $1.73 | $1.73 | 101,700 | — | — |
| 2025-02-04 | $1.82 | $1.82 | 113,300 | — | — |
| 2025-02-03 | $2.00 | $2.00 | 165,600 | — | — |
| 2025-01-31 | $1.85 | $1.85 | 19,700 | — | — |
| 2025-01-30 | $1.93 | $1.93 | 108,400 | — | — |
| 2025-01-29 | $1.88 | $1.88 | 64,900 | — | — |
| 2025-01-28 | $1.80 | $1.80 | 73,500 | — | — |
| 2025-01-27 | $1.84 | $1.84 | 66,700 | — | — |
| 2025-01-24 | $1.85 | $1.85 | 136,900 | — | — |
| 2025-01-23 | $1.96 | $1.96 | 111,200 | — | — |
| 2025-01-22 | $2.04 | $2.04 | 157,300 | — | — |
| 2025-01-21 | $2.25 | $2.25 | 380,600 | — | — |
| 2025-01-17 | $1.94 | $1.94 | 87,700 | — | — |
| 2025-01-16 | $1.90 | $1.90 | 159,700 | — | — |
| 2025-01-15 | $1.89 | $1.89 | 24,700 | — | — |
| 2025-01-14 | $1.84 | $1.84 | 83,700 | — | — |
| 2025-01-13 | $2.06 | $2.06 | 494,100 | — | — |
| 2025-01-10 | $1.76 | $1.76 | 101,400 | — | — |
| 2025-01-08 | $1.74 | $1.74 | 83,200 | — | — |
| 2025-01-07 | $1.76 | $1.76 | 57,100 | — | — |
| 2025-01-06 | $1.78 | $1.78 | 134,300 | — | — |
| 2025-01-03 | $1.75 | $1.75 | 180,800 | — | — |
| 2025-01-02 | $1.75 | $1.75 | 124,700 | — | — |