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
- 2018-12-03 to 2026-08-27
- 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 |
|---|---|---|---|
| 2025-12-31 | $1.23 | $1.23 | 901,700 |
| 2025-12-30 | $1.22 | $1.22 | 999,300 |
| 2025-12-29 | $1.17 | $1.17 | 1,769,700 |
| 2025-12-26 | $1.25 | $1.25 | 435,700 |
| 2025-12-24 | $1.28 | $1.28 | 580,900 |
| 2025-12-23 | $1.25 | $1.25 | 1,897,200 |
| 2025-12-22 | $1.17 | $1.17 | 2,252,800 |
| 2025-12-19 | $1.30 | $1.30 | 2,887,700 |
| 2025-12-18 | $1.20 | $1.20 | 8,656,700 |
| 2025-12-17 | $1.92 | $1.92 | 5,272,800 |
| 2025-12-16 | $1.75 | $1.75 | 3,944,100 |
| 2025-12-15 | $1.30 | $1.30 | 3,331,300 |
| 2025-12-12 | $1.43 | $1.43 | 8,029,400 |
| 2025-12-11 | $0.78 | $0.78 | 575,600 |
| 2025-12-10 | $0.76 | $0.76 | 208,000 |
| 2025-12-09 | $0.79 | $0.79 | 407,500 |
| 2025-12-08 | $0.76 | $0.76 | 484,600 |
| 2025-12-05 | $0.80 | $0.80 | 974,900 |
| 2025-12-04 | $0.87 | $0.87 | 820,100 |
| 2025-12-03 | $0.82 | $0.82 | 557,000 |
| 2025-12-02 | $0.84 | $0.84 | 440,800 |
| 2025-12-01 | $0.86 | $0.86 | 993,700 |
| 2025-11-28 | $0.77 | $0.77 | 208,500 |
| 2025-11-26 | $0.77 | $0.77 | 408,100 |
| 2025-11-25 | $0.77 | $0.77 | 299,100 |
| 2025-11-24 | $0.78 | $0.78 | 652,400 |
| 2025-11-21 | $0.79 | $0.79 | 813,800 |
| 2025-11-20 | $0.69 | $0.69 | 1,717,200 |
| 2025-11-19 | $0.71 | $0.71 | 7,988,000 |
| 2025-11-18 | $0.80 | $0.80 | 1,050,200 |
| 2025-11-17 | $0.90 | $0.90 | 1,118,900 |
| 2025-11-14 | $0.97 | $0.97 | 1,276,400 |
| 2025-11-13 | $1.07 | $1.07 | 446,500 |
| 2025-11-12 | $1.16 | $1.16 | 273,400 |
| 2025-11-11 | $1.21 | $1.21 | 349,900 |
| 2025-11-10 | $1.23 | $1.23 | 1,012,400 |
| 2025-11-07 | $1.07 | $1.07 | 672,700 |
| 2025-11-06 | $1.00 | $1.00 | 625,400 |
| 2025-11-05 | $1.08 | $1.08 | 375,600 |
| 2025-11-04 | $1.07 | $1.07 | 507,500 |
| 2025-11-03 | $1.16 | $1.16 | 208,700 |
| 2025-10-31 | $1.21 | $1.21 | 278,500 |
| 2025-10-30 | $1.14 | $1.14 | 295,500 |
| 2025-10-29 | $1.20 | $1.20 | 509,400 |
| 2025-10-28 | $1.20 | $1.20 | 510,200 |
| 2025-10-27 | $1.24 | $1.24 | 695,500 |
| 2025-10-24 | $1.22 | $1.22 | 271,300 |
| 2025-10-23 | $1.21 | $1.21 | 521,900 |
| 2025-10-22 | $1.11 | $1.11 | 784,800 |
| 2025-10-21 | $1.18 | $1.18 | 486,300 |
| 2025-10-20 | $1.24 | $1.24 | 607,500 |
| 2025-10-17 | $1.22 | $1.22 | 1,176,700 |
| 2025-10-16 | $1.33 | $1.33 | 597,600 |
| 2025-10-15 | $1.44 | $1.44 | 690,100 |
| 2025-10-14 | $1.35 | $1.35 | 267,500 |
| 2025-10-13 | $1.35 | $1.35 | 1,655,600 |
| 2025-10-10 | $1.25 | $1.25 | 637,200 |
| 2025-10-09 | $1.41 | $1.41 | 544,300 |
| 2025-10-08 | $1.41 | $1.41 | 403,900 |
| 2025-10-07 | $1.46 | $1.46 | 1,307,200 |
| 2025-10-06 | $1.46 | $1.46 | 1,119,100 |
| 2025-10-03 | $1.39 | $1.39 | 802,900 |
| 2025-10-02 | $1.44 | $1.44 | 733,900 |
| 2025-10-01 | $1.40 | $1.40 | 3,984,100 |
| 2025-09-30 | $1.32 | $1.32 | 1,318,200 |
| 2025-09-29 | $1.36 | $1.36 | 3,572,500 |
| 2025-09-26 | $1.03 | $1.03 | 600,800 |
| 2025-09-25 | $1.05 | $1.05 | 795,600 |
| 2025-09-24 | $1.20 | $1.20 | 368,700 |
| 2025-09-23 | $1.13 | $1.13 | 646,800 |
| 2025-09-22 | $1.11 | $1.11 | 927,900 |
| 2025-09-19 | $1.20 | $1.20 | 634,100 |
| 2025-09-18 | $1.06 | $1.06 | 874,500 |
| 2025-09-17 | $0.98 | $0.98 | 368,800 |
| 2025-09-16 | $1.01 | $1.01 | 718,900 |
| 2025-09-15 | $0.97 | $0.97 | 932,200 |
| 2025-09-12 | $0.99 | $0.98 | 1,445,300 |
| 2025-09-11 | $1.05 | $1.05 | 1,121,400 |
| 2025-09-10 | $1.16 | $1.16 | 730,500 |
| 2025-09-09 | $1.24 | $1.24 | 640,600 |
| 2025-09-08 | $1.19 | $1.19 | 362,400 |
| 2025-09-05 | $1.20 | $1.20 | 614,000 |
| 2025-09-04 | $1.14 | $1.14 | 945,000 |
| 2025-09-03 | $1.18 | $1.18 | 2,412,800 |
| 2025-09-02 | $1.38 | $1.38 | 715,700 |
| 2025-08-29 | $1.51 | $1.51 | 1,251,800 |
| 2025-08-28 | $1.48 | $1.48 | 2,754,300 |
| 2025-08-27 | $1.42 | $1.42 | 1,490,500 |
| 2025-08-26 | $1.39 | $1.39 | 2,348,900 |
| 2025-08-25 | $1.32 | $1.32 | 1,417,800 |
| 2025-08-22 | $1.24 | $1.24 | 1,331,800 |
| 2025-08-21 | $1.20 | $1.20 | 1,233,500 |
| 2025-08-20 | $1.09 | $1.09 | 1,260,700 |
| 2025-08-19 | $1.02 | $1.02 | 2,238,700 |
| 2025-08-18 | $1.13 | $1.13 | 2,968,100 |
| 2025-08-15 | $0.98 | $0.98 | 2,421,300 |
| 2025-08-14 | $1.00 | $0.99 | 1,949,100 |
| 2025-08-13 | $1.12 | $1.12 | 2,206,500 |
| 2025-08-12 | $1.04 | $1.04 | 3,448,200 |
| 2025-08-11 | $0.99 | $0.99 | 6,314,700 |
| 2025-08-08 | $0.75 | $0.75 | 1,274,400 |
| 2025-08-07 | $0.68 | $0.68 | 933,800 |
| 2025-08-06 | $0.69 | $0.69 | 1,168,400 |
| 2025-08-05 | $0.71 | $0.71 | 1,889,600 |
| 2025-08-04 | $0.70 | $0.70 | 1,109,700 |
| 2025-08-01 | $0.62 | $0.62 | 1,300,200 |
| 2025-07-31 | $0.59 | $0.59 | 1,047,700 |
| 2025-07-30 | $0.64 | $0.64 | 547,300 |
| 2025-07-29 | $0.60 | $0.60 | 839,100 |
| 2025-07-28 | $0.67 | $0.67 | 1,773,500 |
| 2025-07-25 | $0.68 | $0.68 | 1,161,100 |
| 2025-07-24 | $0.63 | $0.63 | 413,400 |
| 2025-07-23 | $0.61 | $0.61 | 204,200 |
| 2025-07-22 | $0.63 | $0.63 | 1,386,200 |
| 2025-07-21 | $0.62 | $0.62 | 663,200 |
| 2025-07-18 | $0.54 | $0.54 | 422,600 |
| 2025-07-17 | $0.55 | $0.55 | 351,000 |
| 2025-07-16 | $0.53 | $0.53 | 689,100 |
| 2025-07-15 | $0.53 | $0.53 | 1,475,000 |
| 2025-07-14 | $0.62 | $0.62 | 467,900 |
| 2025-07-11 | $0.66 | $0.66 | 1,002,900 |
| 2025-07-10 | $0.70 | $0.70 | 2,052,900 |
| 2025-07-09 | $0.59 | $0.59 | 551,400 |
| 2025-07-08 | $0.54 | $0.54 | 501,700 |
| 2025-07-07 | $0.50 | $0.50 | 431,100 |
| 2025-07-03 | $0.50 | $0.50 | 264,300 |
| 2025-07-02 | $0.51 | $0.51 | 839,600 |
| 2025-07-01 | $0.53 | $0.53 | 255,100 |
| 2025-06-30 | $0.51 | $0.51 | 428,400 |
| 2025-06-27 | $0.50 | $0.50 | 268,800 |
| 2025-06-26 | $0.51 | $0.51 | 342,000 |
| 2025-06-25 | $0.51 | $0.51 | 1,171,100 |
| 2025-06-24 | $0.47 | $0.47 | 486,900 |
| 2025-06-23 | $0.45 | $0.45 | 291,300 |
| 2025-06-20 | $0.43 | $0.43 | 494,300 |
| 2025-06-18 | $0.48 | $0.48 | 502,600 |
| 2025-06-17 | $0.47 | $0.47 | 797,800 |
| 2025-06-16 | $0.50 | $0.50 | 583,000 |
| 2025-06-13 | $0.50 | $0.50 | 437,300 |
| 2025-06-12 | $0.51 | $0.51 | 163,600 |
| 2025-06-11 | $0.53 | $0.53 | 400,000 |
| 2025-06-10 | $0.52 | $0.52 | 411,500 |
| 2025-06-09 | $0.54 | $0.54 | 293,500 |
| 2025-06-06 | $0.54 | $0.54 | 718,900 |
| 2025-06-05 | $0.53 | $0.53 | 768,100 |
| 2025-06-04 | $0.51 | $0.51 | 2,441,900 |
| 2025-06-03 | $0.57 | $0.57 | 309,700 |
| 2025-06-02 | $0.59 | $0.59 | 549,300 |
| 2025-05-30 | $0.60 | $0.60 | 932,600 |
| 2025-05-29 | $0.68 | $0.68 | 3,176,900 |
| 2025-05-28 | $0.67 | $0.67 | 272,700 |
| 2025-05-27 | $0.66 | $0.66 | 369,400 |
| 2025-05-23 | $0.66 | $0.66 | 326,100 |
| 2025-05-22 | $0.69 | $0.69 | 161,600 |
| 2025-05-21 | $0.69 | $0.69 | 412,000 |
| 2025-05-20 | $0.73 | $0.73 | 417,200 |
| 2025-05-19 | $0.71 | $0.71 | 219,000 |
| 2025-05-16 | $0.68 | $0.68 | 1,267,300 |
| 2025-05-15 | $0.72 | $0.72 | 280,100 |
| 2025-05-14 | $0.69 | $0.69 | 303,400 |
| 2025-05-13 | $0.71 | $0.71 | 299,300 |
| 2025-05-12 | $0.73 | $0.73 | 682,700 |
| 2025-05-09 | $0.73 | $0.73 | 1,147,200 |
| 2025-05-08 | $0.82 | $0.82 | 267,900 |
| 2025-05-07 | $0.84 | $0.84 | 193,600 |
| 2025-05-06 | $0.86 | $0.86 | 117,600 |
| 2025-05-05 | $0.89 | $0.89 | 235,900 |
| 2025-05-02 | $0.90 | $0.90 | 157,900 |
| 2025-05-01 | $0.91 | $0.91 | 615,600 |
| 2025-04-30 | $0.98 | $0.97 | 949,300 |
| 2025-04-29 | $0.84 | $0.84 | 347,900 |
| 2025-04-28 | $0.78 | $0.78 | 246,900 |
| 2025-04-25 | $0.84 | $0.84 | 451,900 |
| 2025-04-24 | $0.78 | $0.78 | 955,200 |
| 2025-04-23 | $0.66 | $0.66 | 155,700 |
| 2025-04-22 | $0.65 | $0.65 | 262,900 |
| 2025-04-21 | $0.63 | $0.63 | 363,900 |
| 2025-04-17 | $0.67 | $0.67 | 705,500 |
| 2025-04-16 | $0.61 | $0.61 | 512,200 |
| 2025-04-15 | $0.62 | $0.62 | 187,200 |
| 2025-04-14 | $0.61 | $0.61 | 364,000 |
| 2025-04-11 | $0.60 | $0.60 | 304,600 |
| 2025-04-10 | $0.57 | $0.57 | 215,300 |
| 2025-04-09 | $0.58 | $0.58 | 543,900 |
| 2025-04-08 | $0.54 | $0.54 | 1,113,500 |
| 2025-04-07 | $0.56 | $0.56 | 930,700 |
| 2025-04-04 | $0.59 | $0.59 | 1,625,200 |
| 2025-04-03 | $0.62 | $0.62 | 442,200 |
| 2025-04-02 | $0.67 | $0.67 | 250,500 |
| 2025-04-01 | $0.70 | $0.70 | 255,400 |
| 2025-03-31 | $0.73 | $0.73 | 579,700 |
| 2025-03-28 | $0.78 | $0.78 | 417,700 |
| 2025-03-27 | $0.77 | $0.77 | 805,300 |
| 2025-03-26 | $0.76 | $0.76 | 6,520,600 |
| 2025-03-25 | $0.74 | $0.74 | 488,300 |
| 2025-03-24 | $0.74 | $0.74 | 641,400 |
| 2025-03-21 | $0.73 | $0.73 | 281,900 |
| 2025-03-20 | $0.73 | $0.73 | 277,200 |
| 2025-03-19 | $0.72 | $0.72 | 2,218,800 |
| 2025-03-18 | $0.71 | $0.71 | 319,600 |
| 2025-03-17 | $0.73 | $0.73 | 316,300 |
| 2025-03-14 | $0.74 | $0.74 | 202,700 |
| 2025-03-13 | $0.70 | $0.70 | 400,200 |
| 2025-03-12 | $0.75 | $0.75 | 719,700 |
| 2025-03-11 | $0.74 | $0.74 | 676,500 |
| 2025-03-10 | $0.72 | $0.72 | 1,078,600 |
| 2025-03-07 | $0.76 | $0.76 | 354,400 |
| 2025-03-06 | $0.73 | $0.73 | 371,000 |
| 2025-03-05 | $0.82 | $0.82 | 588,300 |
| 2025-03-04 | $0.73 | $0.73 | 866,000 |
| 2025-03-03 | $0.82 | $0.82 | 3,518,200 |
| 2025-02-28 | $0.88 | $0.88 | 330,600 |
| 2025-02-27 | $0.88 | $0.88 | 365,800 |
| 2025-02-26 | $0.85 | $0.85 | 291,000 |
| 2025-02-25 | $0.84 | $0.84 | 805,700 |
| 2025-02-24 | $0.89 | $0.89 | 313,000 |
| 2025-02-21 | $0.89 | $0.89 | 216,300 |
| 2025-02-20 | $0.94 | $0.94 | 357,500 |
| 2025-02-19 | $0.90 | $0.90 | 858,700 |
| 2025-02-18 | $0.88 | $0.88 | 387,600 |
| 2025-02-14 | $0.94 | $0.94 | 267,400 |
| 2025-02-13 | $0.96 | $0.96 | 775,100 |
| 2025-02-12 | $0.90 | $0.90 | 357,900 |
| 2025-02-11 | $0.91 | $0.91 | 351,600 |
| 2025-02-10 | $0.94 | $0.94 | 481,200 |
| 2025-02-07 | $0.98 | $0.97 | 659,900 |
| 2025-02-06 | $0.97 | $0.97 | 597,600 |
| 2025-02-05 | $1.13 | $1.13 | 1,374,200 |
| 2025-02-04 | $0.99 | $0.99 | 1,008,600 |
| 2025-02-03 | $0.93 | $0.93 | 490,600 |
| 2025-01-31 | $0.93 | $0.93 | 206,300 |
| 2025-01-30 | $0.94 | $0.94 | 274,700 |
| 2025-01-29 | $0.88 | $0.88 | 268,700 |
| 2025-01-28 | $0.90 | $0.90 | 542,900 |
| 2025-01-27 | $0.88 | $0.88 | 560,200 |
| 2025-01-24 | $0.95 | $0.95 | 743,900 |
| 2025-01-23 | $0.85 | $0.84 | 480,800 |
| 2025-01-22 | $0.89 | $0.89 | 743,500 |
| 2025-01-21 | $0.90 | $0.90 | 492,500 |
| 2025-01-17 | $0.89 | $0.89 | 615,500 |
| 2025-01-16 | $0.88 | $0.88 | 472,200 |
| 2025-01-15 | $0.90 | $0.90 | 271,900 |
| 2025-01-14 | $0.92 | $0.92 | 382,400 |
| 2025-01-13 | $0.91 | $0.91 | 444,700 |
| 2025-01-10 | $0.94 | $0.94 | 307,800 |
| 2025-01-08 | $0.97 | $0.97 | 664,600 |
| 2025-01-07 | $1.01 | $1.01 | 695,700 |
| 2025-01-06 | $0.97 | $0.97 | 747,000 |
| 2025-01-03 | $0.93 | $0.93 | 577,400 |
| 2025-01-02 | $0.95 | $0.95 | 915,400 |