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
- 2022-12-08 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 | $1.00 | $1.00 | 353,100 | — | — |
| 2025-12-30 | $1.05 | $1.05 | 227,000 | — | — |
| 2025-12-29 | $1.03 | $1.03 | 329,300 | — | — |
| 2025-12-26 | $1.13 | $1.13 | 423,000 | — | — |
| 2025-12-24 | $1.15 | $1.15 | 479,200 | — | — |
| 2025-12-23 | $1.27 | $1.27 | 386,000 | — | — |
| 2025-12-22 | $1.25 | $1.25 | 681,300 | — | — |
| 2025-12-19 | $1.39 | $1.39 | 2,656,900 | — | — |
| 2025-12-18 | $1.14 | $1.14 | 1,141,900 | — | — |
| 2025-12-17 | $1.16 | $1.16 | 1,014,100 | — | — |
| 2025-12-16 | $1.07 | $1.07 | 350,600 | — | — |
| 2025-12-15 | $1.05 | $1.05 | 424,500 | — | — |
| 2025-12-12 | $1.13 | $1.13 | 164,700 | — | — |
| 2025-12-11 | $1.13 | $1.13 | 205,000 | — | — |
| 2025-12-10 | $1.13 | $1.13 | 245,200 | — | — |
| 2025-12-09 | $1.16 | $1.16 | 997,100 | — | — |
| 2025-12-08 | $1.09 | $1.09 | 353,500 | — | — |
| 2025-12-05 | $1.12 | $1.12 | 279,800 | — | — |
| 2025-12-04 | $1.11 | $1.11 | 2,115,700 | — | — |
| 2025-12-03 | $1.22 | $1.22 | 452,400 | — | — |
| 2025-12-02 | $1.30 | $1.30 | 837,800 | — | — |
| 2025-12-01 | $1.64 | $1.64 | 4,366,400 | — | — |
| 2025-11-28 | $1.37 | $1.37 | 75,900 | — | — |
| 2025-11-26 | $1.26 | $1.26 | 273,800 | — | — |
| 2025-11-25 | $1.21 | $1.21 | 360,600 | — | — |
| 2025-11-24 | $1.12 | $1.12 | 139,800 | — | — |
| 2025-11-21 | $1.13 | $1.13 | 1,788,400 | — | — |
| 2025-11-20 | $1.13 | $1.13 | 144,400 | — | — |
| 2025-11-19 | $1.21 | $1.21 | 113,900 | — | — |
| 2025-11-18 | $1.28 | $1.28 | 201,300 | — | — |
| 2025-11-17 | $1.22 | $1.22 | 104,600 | — | — |
| 2025-11-14 | $1.25 | $1.25 | 95,800 | — | — |
| 2025-11-13 | $1.33 | $1.33 | 150,300 | — | — |
| 2025-11-12 | $1.34 | $1.34 | 192,700 | — | — |
| 2025-11-11 | $1.37 | $1.37 | 109,600 | — | — |
| 2025-11-10 | $1.43 | $1.43 | 231,700 | — | — |
| 2025-11-07 | $1.40 | $1.40 | 209,300 | — | — |
| 2025-11-06 | $1.44 | $1.44 | 159,400 | — | — |
| 2025-11-05 | $1.54 | $1.54 | 128,000 | — | — |
| 2025-11-04 | $1.57 | $1.57 | 94,300 | — | — |
| 2025-11-03 | $1.67 | $1.67 | 95,700 | — | — |
| 2025-10-31 | $1.75 | $1.75 | 85,700 | — | — |
| 2025-10-30 | $1.73 | $1.73 | 131,100 | — | — |
| 2025-10-29 | $1.75 | $1.75 | 278,300 | — | — |
| 2025-10-28 | $1.74 | $1.74 | 396,300 | — | — |
| 2025-10-27 | $1.72 | $1.72 | 123,500 | — | — |
| 2025-10-24 | $1.72 | $1.72 | 166,900 | — | — |
| 2025-10-23 | $1.67 | $1.67 | 124,700 | — | — |
| 2025-10-22 | $1.65 | $1.65 | 260,700 | — | — |
| 2025-10-21 | $1.79 | $1.79 | 199,100 | — | — |
| 2025-10-20 | $1.79 | $1.79 | 1,165,700 | — | — |
| 2025-10-17 | $1.70 | $1.70 | 183,000 | — | — |
| 2025-10-16 | $1.79 | $1.79 | 1,633,200 | — | — |
| 2025-10-15 | $1.72 | $1.72 | 62,500 | — | — |
| 2025-10-14 | $1.70 | $1.70 | 101,000 | — | — |
| 2025-10-13 | $1.73 | $1.73 | 86,800 | — | — |
| 2025-10-10 | $1.71 | $1.71 | 171,300 | — | — |
| 2025-10-09 | $1.83 | $1.83 | 155,600 | — | — |
| 2025-10-08 | $1.84 | $1.84 | 86,200 | — | — |
| 2025-10-07 | $1.88 | $1.88 | 142,500 | — | — |
| 2025-10-06 | $1.87 | $1.87 | 104,500 | — | — |
| 2025-10-03 | $1.89 | $1.89 | 142,800 | — | — |
| 2025-10-02 | $1.88 | $1.88 | 128,900 | — | — |
| 2025-10-01 | $1.97 | $1.97 | 125,100 | — | — |
| 2025-09-30 | $2.03 | $2.03 | 164,900 | — | — |
| 2025-09-29 | $2.03 | $2.03 | 289,800 | — | — |
| 2025-09-26 | $2.00 | $2.00 | 286,100 | — | — |
| 2025-09-25 | $1.82 | $1.82 | 226,500 | — | — |
| 2025-09-24 | $1.81 | $1.81 | 181,700 | — | — |
| 2025-09-23 | $1.81 | $1.81 | 581,600 | — | — |
| 2025-09-22 | $1.78 | $1.78 | 146,300 | — | — |
| 2025-09-19 | $1.76 | $1.76 | 594,000 | — | — |
| 2025-09-18 | $1.75 | $1.75 | 139,000 | — | — |
| 2025-09-17 | $1.78 | $1.78 | 130,100 | — | — |
| 2025-09-16 | $1.86 | $1.86 | 109,200 | — | — |
| 2025-09-15 | $1.84 | $1.84 | 110,000 | — | — |
| 2025-09-12 | $1.91 | $1.91 | 111,500 | — | — |
| 2025-09-11 | $1.89 | $1.89 | 215,200 | — | — |
| 2025-09-10 | $1.87 | $1.87 | 111,900 | — | — |
| 2025-09-09 | $1.90 | $1.90 | 231,000 | — | — |
| 2025-09-08 | $1.84 | $1.84 | 267,600 | — | — |
| 2025-09-05 | $1.88 | $1.88 | 146,900 | — | — |
| 2025-09-04 | $1.87 | $1.87 | 138,000 | — | — |
| 2025-09-03 | $1.97 | $1.97 | 102,500 | — | — |
| 2025-09-02 | $2.01 | $2.01 | 201,900 | — | — |
| 2025-08-29 | $2.17 | $2.17 | 113,600 | — | — |
| 2025-08-28 | $2.12 | $2.12 | 212,900 | — | — |
| 2025-08-27 | $2.09 | $2.09 | 599,900 | — | — |
| 2025-08-26 | $1.99 | $1.99 | 614,300 | — | — |
| 2025-08-25 | $1.89 | $1.89 | 379,300 | — | — |
| 2025-08-22 | $1.75 | $1.75 | 283,000 | — | — |
| 2025-08-21 | $1.63 | $1.63 | 78,200 | — | — |
| 2025-08-20 | $1.61 | $1.61 | 109,900 | — | — |
| 2025-08-19 | $1.70 | $1.70 | 165,900 | — | — |
| 2025-08-18 | $1.75 | $1.75 | 103,600 | — | — |
| 2025-08-15 | $1.69 | $1.69 | 60,700 | — | — |
| 2025-08-14 | $1.72 | $1.72 | 277,300 | — | — |
| 2025-08-13 | $1.79 | $1.79 | 168,800 | — | — |
| 2025-08-12 | $1.69 | $1.69 | 134,300 | — | — |
| 2025-08-11 | $1.72 | $1.72 | 174,200 | — | — |
| 2025-08-08 | $1.81 | $1.81 | 158,300 | — | — |
| 2025-08-07 | $1.85 | $1.85 | 238,600 | — | — |
| 2025-08-06 | $1.91 | $1.91 | 271,100 | — | — |
| 2025-08-05 | $1.81 | $1.81 | 371,400 | — | — |
| 2025-08-04 | $2.06 | $2.06 | 199,500 | — | — |
| 2025-08-01 | $2.06 | $2.06 | 614,700 | — | — |
| 2025-07-31 | $2.21 | $2.21 | 385,900 | — | — |
| 2025-07-30 | $2.16 | $2.16 | 1,352,400 | — | — |
| 2025-07-29 | $2.06 | $2.06 | 1,626,600 | — | — |
| 2025-07-28 | $1.87 | $1.87 | 574,400 | — | — |
| 2025-07-25 | $1.97 | $1.97 | 2,294,900 | — | — |
| 2025-07-24 | $1.95 | $1.95 | 1,144,000 | — | — |
| 2025-07-23 | $1.82 | $1.82 | 19,573,100 | — | — |
| 2025-07-22 | $1.65 | $1.65 | 436,300 | — | — |
| 2025-07-21 | $1.48 | $1.48 | 345,000 | — | — |
| 2025-07-18 | $1.53 | $1.53 | 579,100 | — | — |
| 2025-07-17 | $1.60 | $1.60 | 1,164,600 | — | — |
| 2025-07-16 | $1.57 | $1.57 | 16,178,400 | — | — |
| 2025-07-15 | $1.54 | $1.54 | 1,418,600 | — | — |
| 2025-07-14 | $1.94 | $1.94 | 968,400 | — | — |
| 2025-07-11 | $2.82 | $2.82 | 596,800 | — | — |
| 2025-07-10 | $3.25 | $3.25 | 873,100 | — | — |
| 2025-07-09 | $4.34 | $4.34 | 246,100 | — | — |
| 2025-07-08 | $4.26 | $4.26 | 263,500 | — | — |
| 2025-07-07 | $4.71 | $4.71 | 546,400 | — | — |
| 2025-07-03 | $5.29 | $5.29 | 647,500 | — | — |
| 2025-07-02 | $5.22 | $5.22 | 753,000 | — | — |
| 2025-07-01 | $5.19 | $5.19 | 1,482,500 | — | — |
| 2025-06-30 | $4.35 | $4.35 | 1,191,100 | — | — |
| 2025-06-27 | $4.50 | $4.50 | 11,577,100 | — | — |
| 2025-06-26 | $3.50 | $3.50 | 1,728,200 | — | — |
| 2025-06-25 | $2.76 | $2.76 | 8,413,500 | — | — |
| 2025-06-24 | $2.66 | $2.66 | 1,747,400 | — | — |
| 2025-06-23 | $2.50 | $2.50 | 1,921,700 | — | — |
| 2025-06-20 | $2.63 | $2.63 | 20,769,200 | — | — |
| 2025-06-18 | $1.55 | $1.55 | 176,500 | — | — |
| 2025-06-17 | $1.45 | $1.45 | 1,316,300 | — | — |
| 2025-06-16 | $1.39 | $1.39 | 168,200 | — | — |
| 2025-06-13 | $1.47 | $1.47 | 130,700 | — | — |
| 2025-06-12 | $1.47 | $1.47 | 338,900 | — | — |
| 2025-06-11 | $1.42 | $1.42 | 468,700 | — | — |
| 2025-06-10 | $1.28 | $1.28 | 776,900 | — | — |
| 2025-06-09 | $1.23 | $1.23 | 12,501,500 | — | — |
| 2025-06-06 | $1.05 | $1.05 | 126,400 | — | — |
| 2025-06-05 | $0.97 | $0.97 | 37,500 | — | — |
| 2025-06-04 | $0.94 | $0.94 | 38,400 | — | — |
| 2025-06-03 | $0.92 | $0.92 | 29,800 | — | — |
| 2025-06-02 | $0.89 | $0.89 | 15,300 | — | — |
| 2025-05-30 | $0.90 | $0.90 | 24,000 | — | — |
| 2025-05-29 | $0.89 | $0.89 | 29,500 | — | — |
| 2025-05-28 | $0.89 | $0.89 | 18,400 | — | — |
| 2025-05-27 | $0.89 | $0.89 | 9,800 | — | — |
| 2025-05-23 | $0.91 | $0.91 | 13,900 | — | — |
| 2025-05-22 | $0.91 | $0.91 | 23,900 | — | — |
| 2025-05-21 | $0.88 | $0.88 | 57,300 | — | — |
| 2025-05-20 | $0.89 | $0.89 | 16,000 | — | — |
| 2025-05-19 | $0.91 | $0.91 | 54,900 | — | — |
| 2025-05-16 | $0.90 | $0.90 | 43,500 | — | — |
| 2025-05-15 | $0.89 | $0.89 | 21,600 | — | — |
| 2025-05-14 | $0.89 | $0.89 | 72,200 | — | — |
| 2025-05-13 | $0.92 | $0.92 | 103,800 | — | — |
| 2025-05-12 | $0.89 | $0.89 | 137,900 | — | — |
| 2025-05-09 | $0.85 | $0.85 | 74,200 | — | — |
| 2025-05-08 | $0.85 | $0.85 | 48,500 | — | — |
| 2025-05-07 | $0.85 | $0.85 | 32,200 | — | — |
| 2025-05-06 | $0.87 | $0.87 | 27,000 | — | — |
| 2025-05-05 | $0.88 | $0.88 | 31,200 | — | — |
| 2025-05-02 | $0.93 | $0.92 | 102,400 | — | — |
| 2025-05-01 | $0.89 | $0.89 | 75,700 | — | — |
| 2025-04-30 | $0.87 | $0.87 | 59,700 | — | — |
| 2025-04-29 | $0.89 | $0.89 | 193,300 | — | — |
| 2025-04-28 | $0.70 | $0.70 | 47,700 | — | — |
| 2025-04-25 | $0.73 | $0.73 | 184,200 | — | — |
| 2025-04-24 | $0.64 | $0.64 | 54,200 | — | — |
| 2025-04-23 | $0.67 | $0.67 | 25,700 | — | — |
| 2025-04-22 | $0.66 | $0.66 | 44,400 | — | — |
| 2025-04-21 | $0.62 | $0.62 | 65,200 | — | — |
| 2025-04-17 | $0.67 | $0.67 | 26,300 | — | — |
| 2025-04-16 | $0.65 | $0.65 | 53,700 | — | — |
| 2025-04-15 | $0.68 | $0.68 | 102,600 | — | — |
| 2025-04-14 | $0.66 | $0.66 | 41,000 | — | — |
| 2025-04-11 | $0.67 | $0.67 | 41,200 | — | — |
| 2025-04-10 | $0.62 | $0.62 | 133,800 | — | — |
| 2025-04-09 | $0.63 | $0.63 | 302,500 | — | — |
| 2025-04-08 | $0.68 | $0.68 | 254,900 | — | — |
| 2025-04-07 | $0.72 | $0.72 | 149,100 | — | — |
| 2025-04-04 | $0.69 | $0.69 | 305,700 | — | — |
| 2025-04-03 | $0.71 | $0.71 | 321,500 | — | — |
| 2025-04-02 | $0.80 | $0.80 | 761,900 | — | — |
| 2025-04-01 | $0.86 | $0.86 | 2,289,800 | — | — |
| 2025-03-31 | $0.93 | $0.93 | 70,326,200 | — | — |
| 2025-03-28 | $0.67 | $0.67 | 349,000 | — | — |
| 2025-03-27 | $0.66 | $0.66 | 232,400 | — | — |
| 2025-03-26 | $0.64 | $0.64 | 1,245,300 | — | — |
| 2025-03-25 | $0.79 | $0.79 | 460,900 | — | — |
| 2025-03-24 | $0.71 | $0.71 | 151,600 | — | — |
| 2025-03-21 | $0.62 | $0.62 | 15,400 | — | — |
| 2025-03-20 | $0.61 | $0.61 | 49,600 | — | — |
| 2025-03-19 | $0.62 | $0.62 | 130,700 | — | — |
| 2025-03-18 | $0.57 | $0.57 | 78,600 | — | — |
| 2025-03-17 | $0.59 | $0.59 | 302,800 | — | — |
| 2025-03-14 | $0.73 | $0.73 | 66,500 | — | — |
| 2025-03-13 | $0.74 | $0.74 | 34,000 | — | — |
| 2025-03-12 | $0.79 | $0.79 | 40,700 | — | — |
| 2025-03-11 | $0.75 | $0.75 | 127,900 | — | — |
| 2025-03-10 | $0.89 | $0.89 | 50,200 | — | — |
| 2025-03-07 | $0.94 | $0.94 | 103,500 | — | — |
| 2025-03-06 | $1.02 | $1.02 | 22,400 | — | — |
| 2025-03-05 | $1.03 | $1.03 | 77,100 | — | — |
| 2025-03-04 | $1.09 | $1.09 | 54,400 | — | — |
| 2025-03-03 | $1.04 | $1.04 | 27,800 | — | — |
| 2025-02-28 | $1.19 | $1.19 | 12,500 | — | — |
| 2025-02-27 | $1.19 | $1.19 | 24,100 | — | — |
| 2025-02-26 | $1.18 | $1.18 | 13,900 | — | — |
| 2025-02-25 | $1.19 | $1.19 | 23,200 | — | — |
| 2025-02-24 | $1.25 | $1.25 | 151,800 | — | — |
| 2025-02-21 | $1.17 | $1.17 | 45,100 | — | — |
| 2025-02-20 | $1.20 | $1.20 | 17,000 | — | — |
| 2025-02-19 | $1.20 | $1.20 | 69,900 | — | — |
| 2025-02-18 | $1.18 | $1.18 | 53,300 | — | — |
| 2025-02-14 | $1.25 | $1.25 | 17,400 | — | — |
| 2025-02-13 | $1.28 | $1.28 | 33,700 | — | — |
| 2025-02-12 | $1.23 | $1.23 | 54,000 | — | — |
| 2025-02-11 | $1.19 | $1.19 | 29,100 | — | — |
| 2025-02-10 | $1.20 | $1.20 | 48,700 | — | — |
| 2025-02-07 | $1.18 | $1.18 | 31,700 | — | — |
| 2025-02-06 | $1.19 | $1.19 | 63,000 | — | — |
| 2025-02-05 | $1.26 | $1.26 | 29,800 | — | — |
| 2025-02-04 | $1.26 | $1.26 | 63,200 | — | — |
| 2025-02-03 | $1.22 | $1.22 | 42,700 | — | — |
| 2025-01-31 | $1.20 | $1.20 | 98,200 | — | — |
| 2025-01-30 | $1.26 | $1.26 | 26,500 | — | — |
| 2025-01-29 | $1.20 | $1.20 | 54,300 | — | — |
| 2025-01-28 | $1.23 | $1.23 | 168,400 | — | — |
| 2025-01-27 | $1.27 | $1.27 | 205,400 | — | — |
| 2025-01-24 | $1.25 | $1.25 | 78,800 | — | — |
| 2025-01-23 | $1.27 | $1.27 | 63,500 | — | — |
| 2025-01-22 | $1.32 | $1.32 | 92,400 | — | — |
| 2025-01-21 | $1.22 | $1.22 | 84,500 | — | — |
| 2025-01-17 | $1.27 | $1.27 | 92,300 | — | — |
| 2025-01-16 | $1.32 | $1.32 | 161,700 | — | — |
| 2025-01-15 | $1.15 | $1.15 | 67,000 | — | — |
| 2025-01-14 | $1.06 | $1.06 | 77,000 | — | — |
| 2025-01-13 | $1.10 | $1.10 | 99,200 | — | — |
| 2025-01-10 | $1.15 | $1.15 | 105,800 | — | — |
| 2025-01-08 | $1.18 | $1.18 | 199,100 | — | — |
| 2025-01-07 | $1.36 | $1.36 | 293,600 | — | — |
| 2025-01-06 | $1.54 | $1.54 | 522,600 | — | — |
| 2025-01-03 | $1.30 | $1.30 | 238,400 | — | — |
| 2025-01-02 | $1.19 | $1.19 | 111,500 | — | — |