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
- 2018-10-12 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 | $1.55 | $1.55 | 535,700 | — | — |
| 2025-12-30 | $1.55 | $1.55 | 2,027,500 | — | — |
| 2025-12-29 | $1.47 | $1.47 | 1,749,300 | — | — |
| 2025-12-26 | $1.50 | $1.50 | 1,033,300 | — | — |
| 2025-12-24 | $1.61 | $1.61 | 1,589,000 | — | — |
| 2025-12-23 | $1.35 | $1.35 | 1,942,200 | — | — |
| 2025-12-22 | $1.40 | $1.40 | 2,908,600 | — | — |
| 2025-12-19 | $1.15 | $1.15 | 744,500 | — | — |
| 2025-12-18 | $1.08 | $1.08 | 837,100 | — | — |
| 2025-12-17 | $1.10 | $1.10 | 411,700 | — | — |
| 2025-12-16 | $1.21 | $1.21 | 807,200 | — | — |
| 2025-12-15 | $1.22 | $1.22 | 481,800 | — | — |
| 2025-12-12 | $1.28 | $1.28 | 555,400 | — | — |
| 2025-12-11 | $1.34 | $1.34 | 1,219,400 | — | — |
| 2025-12-10 | $1.07 | $1.07 | 1,382,500 | — | — |
| 2025-12-09 | $0.90 | $0.90 | 453,800 | — | — |
| 2025-12-08 | $0.87 | $0.87 | 52,900 | — | — |
| 2025-12-05 | $0.85 | $0.85 | 154,300 | — | — |
| 2025-12-04 | $0.87 | $0.87 | 259,600 | — | — |
| 2025-12-03 | $0.87 | $0.87 | 686,500 | — | — |
| 2025-12-02 | $0.86 | $0.86 | 283,100 | — | — |
| 2025-12-01 | $0.86 | $0.86 | 201,400 | — | — |
| 2025-11-28 | $0.90 | $0.90 | 392,800 | — | — |
| 2025-11-26 | $1.02 | $1.02 | 310,500 | — | — |
| 2025-11-25 | $0.93 | $0.93 | 254,400 | — | — |
| 2025-11-24 | $0.95 | $0.95 | 676,800 | — | — |
| 2025-11-21 | $0.96 | $0.96 | 317,400 | — | — |
| 2025-11-20 | $1.01 | $1.01 | 937,700 | — | — |
| 2025-11-19 | $1.01 | $1.01 | 162,100 | — | — |
| 2025-11-18 | $1.00 | $1.00 | 139,200 | — | — |
| 2025-11-17 | $1.05 | $1.05 | 482,600 | — | — |
| 2025-11-14 | $1.04 | $1.04 | 1,352,300 | — | — |
| 2025-11-13 | $0.84 | $0.84 | 389,200 | — | — |
| 2025-11-12 | $0.92 | $0.92 | 310,400 | — | — |
| 2025-11-11 | $0.97 | $0.97 | 294,800 | — | — |
| 2025-11-10 | $0.97 | $0.97 | 688,000 | — | — |
| 2025-11-07 | $1.10 | $1.10 | 382,200 | — | — |
| 2025-11-06 | $1.27 | $1.27 | 449,200 | — | — |
| 2025-11-05 | $1.26 | $1.26 | 615,300 | — | — |
| 2025-11-04 | $1.44 | $1.44 | 481,300 | — | — |
| 2025-11-03 | $1.55 | $1.55 | 675,800 | — | — |
| 2025-10-31 | $1.41 | $1.41 | 190,100 | — | — |
| 2025-10-30 | $1.42 | $1.42 | 216,400 | — | — |
| 2025-10-29 | $1.37 | $1.37 | 183,300 | — | — |
| 2025-10-28 | $1.35 | $1.35 | 160,200 | — | — |
| 2025-10-27 | $1.37 | $1.37 | 160,500 | — | — |
| 2025-10-24 | $1.41 | $1.41 | 176,800 | — | — |
| 2025-10-23 | $1.33 | $1.33 | 76,100 | — | — |
| 2025-10-22 | $1.29 | $1.29 | 563,100 | — | — |
| 2025-10-21 | $1.38 | $1.38 | 349,800 | — | — |
| 2025-10-20 | $1.46 | $1.46 | 445,500 | — | — |
| 2025-10-17 | $1.46 | $1.46 | 2,794,900 | — | — |
| 2025-10-16 | $1.23 | $1.23 | 928,400 | — | — |
| 2025-10-15 | $1.27 | $1.27 | 600,700 | — | — |
| 2025-10-14 | $1.24 | $1.24 | 468,900 | — | — |
| 2025-10-13 | $1.28 | $1.28 | 630,100 | — | — |
| 2025-10-10 | $1.34 | $1.34 | 361,000 | — | — |
| 2025-10-09 | $1.44 | $1.44 | 328,600 | — | — |
| 2025-10-08 | $1.47 | $1.47 | 379,300 | — | — |
| 2025-10-07 | $1.49 | $1.49 | 732,300 | — | — |
| 2025-10-06 | $1.50 | $1.50 | 1,396,700 | — | — |
| 2025-10-03 | $1.33 | $1.33 | 741,500 | — | — |
| 2025-10-02 | $1.47 | $1.47 | 1,048,400 | — | — |
| 2025-10-01 | $1.48 | $1.48 | 288,700 | — | — |
| 2025-09-30 | $1.43 | $1.43 | 454,400 | — | — |
| 2025-09-29 | $1.46 | $1.46 | 590,100 | — | — |
| 2025-09-26 | $1.50 | $1.50 | 743,400 | — | — |
| 2025-09-25 | $1.40 | $1.40 | 402,200 | — | — |
| 2025-09-24 | $1.44 | $1.44 | 569,900 | — | — |
| 2025-09-23 | $1.41 | $1.41 | 651,100 | — | — |
| 2025-09-22 | $1.45 | $1.45 | 1,259,300 | — | — |
| 2025-09-19 | $1.46 | $1.46 | 1,167,700 | — | — |
| 2025-09-18 | $1.50 | $1.50 | 898,300 | — | — |
| 2025-09-17 | $1.53 | $1.53 | 660,800 | — | — |
| 2025-09-16 | $1.63 | $1.63 | 952,200 | — | — |
| 2025-09-15 | $1.71 | $1.71 | 878,400 | — | — |
| 2025-09-12 | $1.87 | $1.87 | 691,100 | — | — |
| 2025-09-11 | $1.99 | $1.99 | 906,100 | — | — |
| 2025-09-10 | $1.84 | $1.84 | 909,500 | — | — |
| 2025-09-09 | $1.83 | $1.83 | 1,801,700 | — | — |
| 2025-09-08 | $1.88 | $1.88 | 2,271,500 | — | — |
| 2025-09-05 | $1.91 | $1.91 | 7,310,400 | — | — |
| 2025-09-04 | $1.75 | $1.75 | 1,300,200 | — | — |
| 2025-09-03 | $1.87 | $1.87 | 1,527,100 | — | — |
| 2025-09-02 | $1.72 | $1.72 | 811,600 | — | — |
| 2025-08-29 | $1.74 | $1.74 | 1,607,500 | — | — |
| 2025-08-28 | $1.82 | $1.82 | 1,424,400 | — | — |
| 2025-08-27 | $1.91 | $1.91 | 1,860,100 | — | — |
| 2025-08-26 | $1.95 | $1.95 | 2,484,100 | — | — |
| 2025-08-25 | $1.90 | $1.90 | 4,176,700 | — | — |
| 2025-08-22 | $1.90 | $1.90 | 14,088,700 | — | — |
| 2025-08-21 | $1.56 | $1.56 | 4,863,800 | — | — |
| 2025-08-20 | $1.14 | $1.14 | 894,700 | — | — |
| 2025-08-19 | $1.20 | $1.20 | 1,904,900 | — | — |
| 2025-08-18 | $1.34 | $1.34 | 5,276,300 | — | — |
| 2025-08-15 | $1.14 | $1.14 | 5,575,100 | — | — |
| 2025-08-14 | $0.98 | $0.98 | 2,714,500 | — | — |
| 2025-08-13 | $0.93 | $0.93 | 2,988,500 | — | — |
| 2025-08-12 | $0.93 | $0.93 | 13,179,100 | — | — |
| 2025-08-11 | $0.89 | $0.89 | 245,705,300 | — | — |
| 2025-08-08 | $0.50 | $0.50 | 538,200 | — | — |
| 2025-08-07 | $0.55 | $0.55 | 1,538,200 | — | — |
| 2025-08-06 | $0.64 | $0.64 | 5,911,400 | — | — |
| 2025-08-05 | $0.60 | $0.60 | 2,328,000 | — | — |
| 2025-08-04 | $0.56 | $0.56 | 8,007,900 | — | — |
| 2025-08-01 | $0.71 | $0.71 | 144,394,500 | — | — |
| 2025-07-31 | $0.39 | $0.39 | 18,300 | — | — |
| 2025-07-30 | $0.38 | $0.38 | 265,500 | — | — |
| 2025-07-29 | $0.40 | $0.40 | 337,400 | — | — |
| 2025-07-28 | $0.45 | $0.45 | 505,300 | — | — |
| 2025-07-25 | $0.40 | $0.40 | 252,500 | — | — |
| 2025-07-24 | $0.37 | $0.37 | 473,200 | — | — |
| 2025-07-23 | $0.41 | $0.41 | 333,500 | — | — |
| 2025-07-22 | $0.39 | $0.39 | 310,000 | — | — |
| 2025-07-21 | $0.41 | $0.41 | 243,300 | — | — |
| 2025-07-18 | $0.42 | $0.42 | 287,000 | — | — |
| 2025-07-17 | $0.42 | $0.42 | 115,300 | — | — |
| 2025-07-16 | $0.41 | $0.41 | 288,100 | — | — |
| 2025-07-15 | $0.38 | $0.38 | 569,300 | — | — |
| 2025-07-14 | $0.37 | $0.37 | 69,800 | — | — |
| 2025-07-11 | $0.35 | $0.35 | 250,200 | — | — |
| 2025-07-10 | $0.35 | $0.35 | 678,700 | — | — |
| 2025-07-09 | $0.34 | $0.34 | 6,254,200 | — | — |
| 2025-07-08 | $0.31 | $0.31 | 124,400 | — | — |
| 2025-07-07 | $0.32 | $0.32 | 135,600 | — | — |
| 2025-07-03 | $0.32 | $0.32 | 40,200 | — | — |
| 2025-07-02 | $0.32 | $0.32 | 152,700 | — | — |
| 2025-07-01 | $0.32 | $0.32 | 104,900 | — | — |
| 2025-06-30 | $0.32 | $0.32 | 214,700 | — | — |
| 2025-06-27 | $0.31 | $0.31 | 232,300 | — | — |
| 2025-06-26 | $0.34 | $0.34 | 133,100 | — | — |
| 2025-06-25 | $0.33 | $0.33 | 126,500 | — | — |
| 2025-06-24 | $0.36 | $0.36 | 597,700 | — | — |
| 2025-06-23 | $0.29 | $0.29 | 467,800 | — | — |
| 2025-06-20 | $0.33 | $0.33 | 126,700 | — | — |
| 2025-06-18 | $0.32 | $0.32 | 208,600 | — | — |
| 2025-06-17 | $0.33 | $0.33 | 364,200 | — | — |
| 2025-06-16 | $0.34 | $0.34 | 314,600 | — | — |
| 2025-06-13 | $0.35 | $0.35 | 1,140,300 | — | — |
| 2025-06-12 | $0.39 | $0.39 | 14,194,400 | — | — |
| 2025-06-11 | $0.39 | $0.39 | 17,480,900 | — | — |
| 2025-06-10 | $0.35 | $0.35 | 266,100 | — | — |
| 2025-06-09 | $0.38 | $0.38 | 25,400 | — | — |
| 2025-06-06 | $0.38 | $0.38 | 179,300 | — | — |
| 2025-06-05 | $0.36 | $0.36 | 42,100 | — | — |
| 2025-06-04 | $0.37 | $0.37 | 78,300 | — | — |
| 2025-06-03 | $0.36 | $0.36 | 71,200 | — | — |
| 2025-06-02 | $0.37 | $0.37 | 160,900 | — | — |
| 2025-05-30 | $0.39 | $0.39 | 84,300 | — | — |
| 2025-05-29 | $0.35 | $0.35 | 149,300 | — | — |
| 2025-05-28 | $0.38 | $0.38 | 27,800 | — | — |
| 2025-05-27 | $0.40 | $0.40 | 48,600 | — | — |
| 2025-05-23 | $0.41 | $0.41 | 37,100 | — | — |
| 2025-05-22 | $0.40 | $0.40 | 21,300 | — | — |
| 2025-05-21 | $0.39 | $0.39 | 14,300 | — | — |
| 2025-05-20 | $0.39 | $0.39 | 15,800 | — | — |
| 2025-05-19 | $0.38 | $0.38 | 71,700 | — | — |
| 2025-05-16 | $0.37 | $0.37 | 48,600 | — | — |
| 2025-05-15 | $0.39 | $0.39 | 90,200 | — | — |
| 2025-05-14 | $0.37 | $0.37 | 40,700 | — | — |
| 2025-05-13 | $0.38 | $0.38 | 108,500 | — | — |
| 2025-05-12 | $0.38 | $0.38 | 50,800 | — | — |
| 2025-05-09 | $0.39 | $0.39 | 47,000 | — | — |
| 2025-05-08 | $0.40 | $0.40 | 38,200 | — | — |
| 2025-05-07 | $0.39 | $0.39 | 51,600 | — | — |
| 2025-05-06 | $0.37 | $0.37 | 227,200 | — | — |
| 2025-05-05 | $0.40 | $0.40 | 31,600 | — | — |
| 2025-05-02 | $0.42 | $0.42 | 112,400 | — | — |
| 2025-05-01 | $0.41 | $0.41 | 48,700 | — | — |
| 2025-04-30 | $0.42 | $0.42 | 72,200 | — | — |
| 2025-04-29 | $0.44 | $0.44 | 49,100 | — | — |
| 2025-04-28 | $0.46 | $0.46 | 142,600 | — | — |
| 2025-04-25 | $0.44 | $0.44 | 67,000 | — | — |
| 2025-04-24 | $0.47 | $0.47 | 264,200 | — | — |
| 2025-04-23 | $0.48 | $0.48 | 81,700 | — | — |
| 2025-04-22 | $0.48 | $0.48 | 78,500 | — | — |
| 2025-04-21 | $0.46 | $0.46 | 44,800 | — | — |
| 2025-04-17 | $0.47 | $0.47 | 74,700 | — | — |
| 2025-04-16 | $0.44 | $0.44 | 71,900 | — | — |
| 2025-04-15 | $0.46 | $0.46 | 44,000 | — | — |
| 2025-04-14 | $0.49 | $0.49 | 66,800 | — | — |
| 2025-04-11 | $0.48 | $0.48 | 44,900 | — | — |
| 2025-04-10 | $0.46 | $0.46 | 72,300 | — | — |
| 2025-04-09 | $0.47 | $0.47 | 130,300 | — | — |
| 2025-04-08 | $0.46 | $0.46 | 31,700 | — | — |
| 2025-04-07 | $0.45 | $0.45 | 125,400 | — | — |
| 2025-04-04 | $0.47 | $0.47 | 171,300 | — | — |
| 2025-04-03 | $0.47 | $0.47 | 45,200 | — | — |
| 2025-04-02 | $0.49 | $0.49 | 134,800 | — | — |
| 2025-04-01 | $0.50 | $0.50 | 274,200 | — | — |
| 2025-03-31 | $0.39 | $0.39 | 133,600 | — | — |
| 2025-03-28 | $0.41 | $0.41 | 457,500 | — | — |
| 2025-03-27 | $0.49 | $0.49 | 1,340,400 | — | — |
| 2025-03-26 | $0.76 | $0.76 | 101,400 | — | — |
| 2025-03-25 | $0.80 | $0.80 | 29,900 | — | — |
| 2025-03-24 | $0.82 | $0.82 | 65,300 | — | — |
| 2025-03-21 | $0.77 | $0.77 | 29,800 | — | — |
| 2025-03-20 | $0.80 | $0.80 | 24,400 | — | — |
| 2025-03-19 | $0.81 | $0.81 | 36,300 | — | — |
| 2025-03-18 | $0.78 | $0.78 | 28,200 | — | — |
| 2025-03-17 | $0.77 | $0.77 | 15,100 | — | — |
| 2025-03-14 | $0.75 | $0.75 | 111,900 | — | — |
| 2025-03-13 | $0.78 | $0.78 | 44,100 | — | — |
| 2025-03-12 | $0.75 | $0.75 | 22,000 | — | — |
| 2025-03-11 | $0.74 | $0.74 | 41,600 | — | — |
| 2025-03-10 | $0.75 | $0.75 | 63,900 | — | — |
| 2025-03-07 | $0.80 | $0.80 | 60,900 | — | — |
| 2025-03-06 | $0.79 | $0.79 | 76,000 | — | — |
| 2025-03-05 | $0.72 | $0.72 | 43,200 | — | — |
| 2025-03-04 | $0.71 | $0.71 | 107,900 | — | — |
| 2025-03-03 | $0.72 | $0.72 | 108,900 | — | — |
| 2025-02-28 | $0.76 | $0.76 | 45,300 | — | — |
| 2025-02-27 | $0.76 | $0.76 | 44,900 | — | — |
| 2025-02-26 | $0.77 | $0.77 | 84,600 | — | — |
| 2025-02-25 | $0.79 | $0.79 | 175,400 | — | — |
| 2025-02-24 | $0.80 | $0.80 | 136,000 | — | — |
| 2025-02-21 | $0.88 | $0.88 | 39,700 | — | — |
| 2025-02-20 | $0.89 | $0.89 | 122,800 | — | — |
| 2025-02-19 | $0.90 | $0.90 | 74,600 | — | — |
| 2025-02-18 | $0.91 | $0.91 | 216,600 | — | — |
| 2025-02-14 | $0.94 | $0.94 | 183,500 | — | — |
| 2025-02-13 | $0.94 | $0.94 | 222,000 | — | — |
| 2025-02-12 | $0.88 | $0.88 | 194,800 | — | — |
| 2025-02-11 | $0.89 | $0.89 | 572,900 | — | — |
| 2025-02-10 | $0.77 | $0.77 | 519,000 | — | — |
| 2025-02-07 | $0.86 | $0.86 | 1,365,800 | — | — |
| 2025-02-06 | $0.94 | $0.94 | 39,355,300 | — | — |
| 2025-02-05 | $0.71 | $0.71 | 76,200 | — | — |
| 2025-02-04 | $0.66 | $0.66 | 36,000 | — | — |
| 2025-02-03 | $0.67 | $0.67 | 55,000 | — | — |
| 2025-01-31 | $0.64 | $0.64 | 24,100 | — | — |
| 2025-01-30 | $0.66 | $0.66 | 25,200 | — | — |
| 2025-01-29 | $0.66 | $0.66 | 75,900 | — | — |
| 2025-01-28 | $0.67 | $0.67 | 24,200 | — | — |
| 2025-01-27 | $0.70 | $0.70 | 37,500 | — | — |
| 2025-01-24 | $0.68 | $0.68 | 532,500 | — | — |
| 2025-01-23 | $0.67 | $0.67 | 848,800 | — | — |
| 2025-01-22 | $0.63 | $0.63 | 110,400 | — | — |
| 2025-01-21 | $0.64 | $0.64 | 161,800 | — | — |
| 2025-01-17 | $0.64 | $0.64 | 120,800 | — | — |
| 2025-01-16 | $0.70 | $0.70 | 43,800 | — | — |
| 2025-01-15 | $0.70 | $0.70 | 49,400 | — | — |
| 2025-01-14 | $0.69 | $0.69 | 34,300 | — | — |
| 2025-01-13 | $0.70 | $0.70 | 108,300 | — | — |
| 2025-01-10 | $0.70 | $0.70 | 105,200 | — | — |
| 2025-01-08 | $0.72 | $0.72 | 578,100 | — | — |
| 2025-01-07 | $0.77 | $0.77 | 112,200 | — | — |
| 2025-01-06 | $0.77 | $0.77 | 112,400 | — | — |
| 2025-01-03 | $0.78 | $0.78 | 157,600 | — | — |
| 2025-01-02 | $0.77 | $0.77 | 130,400 | — | — |