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
- 2021-05-13 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 | $1.10 | $1.10 | 54,300 | — | — |
| 2025-12-30 | $1.10 | $1.10 | 27,800 | — | — |
| 2025-12-29 | $1.13 | $1.13 | 10,800 | — | — |
| 2025-12-26 | $1.18 | $1.18 | 21,300 | — | — |
| 2025-12-24 | $1.17 | $1.17 | 4,800 | — | — |
| 2025-12-23 | $1.20 | $1.20 | 53,700 | — | — |
| 2025-12-22 | $1.22 | $1.22 | 11,700 | — | — |
| 2025-12-19 | $1.20 | $1.20 | 32,000 | — | — |
| 2025-12-18 | $1.21 | $1.21 | 6,100 | — | — |
| 2025-12-17 | $1.20 | $1.20 | 87,500 | — | — |
| 2025-12-16 | $1.17 | $1.17 | 66,900 | — | — |
| 2025-12-15 | $1.25 | $1.25 | 41,000 | — | — |
| 2025-12-12 | $1.29 | $1.29 | 21,200 | — | — |
| 2025-12-11 | $1.32 | $1.32 | 31,800 | — | — |
| 2025-12-10 | $1.28 | $1.28 | 26,900 | — | — |
| 2025-12-09 | $1.27 | $1.27 | 39,500 | — | — |
| 2025-12-08 | $1.23 | $1.23 | 26,000 | — | — |
| 2025-12-05 | $1.25 | $1.25 | 46,400 | — | — |
| 2025-12-04 | $1.33 | $1.33 | 35,600 | — | — |
| 2025-12-03 | $1.35 | $1.35 | 26,500 | — | — |
| 2025-12-02 | $1.37 | $1.37 | 51,500 | — | — |
| 2025-12-01 | $1.36 | $1.36 | 76,400 | — | — |
| 2025-11-28 | $1.37 | $1.37 | 147,400 | — | — |
| 2025-11-26 | $1.34 | $1.34 | 66,800 | — | — |
| 2025-11-25 | $1.37 | $1.37 | 64,000 | — | — |
| 2025-11-24 | $1.38 | $1.38 | 24,200 | — | — |
| 2025-11-21 | $1.35 | $1.35 | 94,600 | — | — |
| 2025-11-20 | $1.35 | $1.35 | 111,300 | — | — |
| 2025-11-19 | $1.35 | $1.35 | 129,500 | — | — |
| 2025-11-18 | $1.37 | $1.37 | 181,700 | — | — |
| 2025-11-17 | $1.34 | $1.34 | 99,600 | — | — |
| 2025-11-14 | $1.47 | $1.47 | 66,400 | — | — |
| 2025-11-13 | $1.44 | $1.44 | 62,700 | — | — |
| 2025-11-12 | $1.43 | $1.43 | 27,700 | — | — |
| 2025-11-11 | $1.41 | $1.41 | 176,600 | — | — |
| 2025-11-10 | $1.38 | $1.38 | 22,400 | — | — |
| 2025-11-07 | $1.37 | $1.37 | 22,900 | — | — |
| 2025-11-06 | $1.36 | $1.36 | 52,500 | — | — |
| 2025-11-05 | $1.36 | $1.36 | 94,500 | — | — |
| 2025-11-04 | $1.25 | $1.25 | 101,600 | — | — |
| 2025-11-03 | $1.30 | $1.30 | 29,000 | — | — |
| 2025-10-31 | $1.36 | $1.36 | 122,700 | — | — |
| 2025-10-30 | $1.33 | $1.33 | 144,800 | — | — |
| 2025-10-29 | $1.32 | $1.32 | 168,800 | — | — |
| 2025-10-28 | $1.38 | $1.38 | 288,400 | — | — |
| 2025-10-27 | $1.23 | $1.23 | 317,400 | — | — |
| 2025-10-24 | $1.50 | $1.50 | 112,400 | — | — |
| 2025-10-23 | $1.46 | $1.46 | 36,700 | — | — |
| 2025-10-22 | $1.48 | $1.48 | 43,600 | — | — |
| 2025-10-21 | $1.54 | $1.54 | 53,500 | — | — |
| 2025-10-20 | $1.54 | $1.54 | 47,300 | — | — |
| 2025-10-17 | $1.56 | $1.56 | 9,500 | — | — |
| 2025-10-16 | $1.54 | $1.54 | 56,600 | — | — |
| 2025-10-15 | $1.55 | $1.55 | 123,300 | — | — |
| 2025-10-14 | $1.55 | $1.55 | 46,600 | — | — |
| 2025-10-13 | $1.51 | $1.51 | 13,500 | — | — |
| 2025-10-10 | $1.51 | $1.51 | 94,600 | — | — |
| 2025-10-09 | $1.53 | $1.53 | 73,200 | — | — |
| 2025-10-08 | $1.53 | $1.53 | 151,600 | — | — |
| 2025-10-07 | $1.50 | $1.50 | 42,300 | — | — |
| 2025-10-06 | $1.53 | $1.53 | 46,300 | — | — |
| 2025-10-03 | $1.51 | $1.51 | 27,800 | — | — |
| 2025-10-02 | $1.51 | $1.51 | 59,800 | — | — |
| 2025-10-01 | $1.52 | $1.52 | 25,400 | — | — |
| 2025-09-30 | $1.50 | $1.50 | 42,700 | — | — |
| 2025-09-29 | $1.48 | $1.48 | 38,500 | — | — |
| 2025-09-26 | $1.52 | $1.52 | 53,900 | — | — |
| 2025-09-25 | $1.49 | $1.49 | 128,100 | — | — |
| 2025-09-24 | $1.51 | $1.51 | 62,200 | — | — |
| 2025-09-23 | $1.49 | $1.49 | 66,000 | — | — |
| 2025-09-22 | $1.51 | $1.51 | 47,400 | — | — |
| 2025-09-19 | $1.53 | $1.53 | 65,100 | — | — |
| 2025-09-18 | $1.50 | $1.50 | 21,300 | — | — |
| 2025-09-17 | $1.51 | $1.51 | 48,700 | — | — |
| 2025-09-16 | $1.51 | $1.51 | 52,500 | — | — |
| 2025-09-15 | $1.53 | $1.53 | 18,000 | — | — |
| 2025-09-12 | $1.54 | $1.54 | 51,400 | — | — |
| 2025-09-11 | $1.54 | $1.54 | 41,500 | — | — |
| 2025-09-10 | $1.53 | $1.53 | 26,100 | — | — |
| 2025-09-09 | $1.53 | $1.53 | 30,800 | — | — |
| 2025-09-08 | $1.52 | $1.52 | 46,500 | — | — |
| 2025-09-05 | $1.53 | $1.53 | 26,600 | — | — |
| 2025-09-04 | $1.54 | $1.54 | 33,500 | — | — |
| 2025-09-03 | $1.55 | $1.55 | 57,700 | — | — |
| 2025-09-02 | $1.52 | $1.52 | 62,900 | — | — |
| 2025-08-29 | $1.52 | $1.52 | 34,000 | — | — |
| 2025-08-28 | $1.56 | $1.56 | 73,300 | — | — |
| 2025-08-27 | $1.55 | $1.55 | 45,300 | — | — |
| 2025-08-26 | $1.53 | $1.53 | 29,600 | — | — |
| 2025-08-25 | $1.55 | $1.55 | 95,100 | — | — |
| 2025-08-22 | $1.49 | $1.49 | 135,700 | — | — |
| 2025-08-21 | $1.45 | $1.45 | 28,300 | — | — |
| 2025-08-20 | $1.46 | $1.46 | 24,300 | — | — |
| 2025-08-19 | $1.45 | $1.45 | 44,000 | — | — |
| 2025-08-18 | $1.47 | $1.47 | 140,300 | — | — |
| 2025-08-15 | $1.57 | $1.57 | 136,100 | — | — |
| 2025-08-14 | $1.49 | $1.49 | 43,100 | — | — |
| 2025-08-13 | $1.47 | $1.47 | 45,600 | — | — |
| 2025-08-12 | $1.48 | $1.48 | 386,400 | — | — |
| 2025-08-11 | $1.35 | $1.35 | 111,700 | — | — |
| 2025-08-08 | $1.39 | $1.39 | 238,700 | — | — |
| 2025-08-07 | $1.29 | $1.29 | 95,200 | — | — |
| 2025-08-06 | $1.32 | $1.32 | 14,200 | — | — |
| 2025-08-05 | $1.34 | $1.34 | 156,300 | — | — |
| 2025-08-04 | $1.37 | $1.37 | 45,000 | — | — |
| 2025-08-01 | $1.38 | $1.38 | 50,100 | — | — |
| 2025-07-31 | $1.40 | $1.40 | 118,300 | — | — |
| 2025-07-30 | $1.41 | $1.41 | 74,300 | — | — |
| 2025-07-29 | $1.41 | $1.41 | 57,700 | — | — |
| 2025-07-28 | $1.48 | $1.48 | 85,900 | — | — |
| 2025-07-25 | $1.46 | $1.46 | 83,800 | — | — |
| 2025-07-24 | $1.50 | $1.50 | 29,700 | — | — |
| 2025-07-23 | $1.54 | $1.54 | 85,000 | — | — |
| 2025-07-22 | $1.54 | $1.54 | 111,700 | — | — |
| 2025-07-21 | $1.46 | $1.46 | 109,500 | — | — |
| 2025-07-18 | $1.48 | $1.48 | 80,900 | — | — |
| 2025-07-17 | $1.51 | $1.51 | 309,100 | — | — |
| 2025-07-16 | $1.51 | $1.51 | 175,600 | — | — |
| 2025-07-15 | $1.43 | $1.43 | 171,600 | — | — |
| 2025-07-14 | $1.49 | $1.49 | 133,100 | — | — |
| 2025-07-11 | $1.53 | $1.53 | 364,600 | — | — |
| 2025-07-10 | $1.50 | $1.50 | 437,500 | — | — |
| 2025-07-09 | $1.48 | $1.48 | 5,748,200 | — | — |
| 2025-07-08 | $1.17 | $1.17 | 2,914,900 | — | — |
| 2025-07-07 | $1.19 | $1.19 | 69,100 | — | — |
| 2025-07-03 | $1.19 | $1.19 | 41,200 | — | — |
| 2025-07-02 | $1.19 | $1.19 | 69,300 | — | — |
| 2025-07-01 | $1.14 | $1.14 | 29,700 | — | — |
| 2025-06-30 | $1.15 | $1.15 | 92,300 | — | — |
| 2025-06-27 | $1.10 | $1.10 | 67,100 | — | — |
| 2025-06-26 | $1.15 | $1.15 | 63,800 | — | — |
| 2025-06-25 | $1.15 | $1.15 | 102,600 | — | — |
| 2025-06-24 | $1.09 | $1.09 | 68,100 | — | — |
| 2025-06-23 | $1.07 | $1.07 | 111,300 | — | — |
| 2025-06-20 | $1.03 | $1.03 | 202,900 | — | — |
| 2025-06-18 | $1.12 | $1.12 | 47,200 | — | — |
| 2025-06-17 | $1.11 | $1.11 | 51,100 | — | — |
| 2025-06-16 | $1.17 | $1.17 | 32,700 | — | — |
| 2025-06-13 | $1.15 | $1.15 | 65,400 | — | — |
| 2025-06-12 | $1.12 | $1.12 | 175,500 | — | — |
| 2025-06-11 | $1.23 | $1.23 | 92,600 | — | — |
| 2025-06-10 | $1.28 | $1.28 | 38,300 | — | — |
| 2025-06-09 | $1.30 | $1.30 | 54,600 | — | — |
| 2025-06-06 | $1.32 | $1.32 | 73,400 | — | — |
| 2025-06-05 | $1.35 | $1.35 | 52,600 | — | — |
| 2025-06-04 | $1.32 | $1.32 | 56,800 | — | — |
| 2025-06-03 | $1.35 | $1.35 | 99,100 | — | — |
| 2025-06-02 | $1.36 | $1.36 | 50,100 | — | — |
| 2025-05-30 | $1.38 | $1.38 | 118,100 | — | — |
| 2025-05-29 | $1.32 | $1.32 | 69,600 | — | — |
| 2025-05-28 | $1.33 | $1.33 | 138,100 | — | — |
| 2025-05-27 | $1.43 | $1.43 | 875,400 | — | — |
| 2025-05-23 | $1.24 | $1.24 | 230,600 | — | — |
| 2025-05-22 | $1.20 | $1.20 | 70,100 | — | — |
| 2025-05-21 | $1.18 | $1.18 | 132,900 | — | — |
| 2025-05-20 | $1.14 | $1.14 | 39,100 | — | — |
| 2025-05-19 | $1.10 | $1.10 | 47,700 | — | — |
| 2025-05-16 | $1.13 | $1.13 | 71,800 | — | — |
| 2025-05-15 | $1.19 | $1.19 | 129,300 | — | — |
| 2025-05-14 | $1.19 | $1.19 | 44,300 | — | — |
| 2025-05-13 | $1.19 | $1.19 | 29,600 | — | — |
| 2025-05-12 | $1.22 | $1.22 | 43,200 | — | — |
| 2025-05-09 | $1.17 | $1.17 | 23,100 | — | — |
| 2025-05-08 | $1.18 | $1.18 | 87,800 | — | — |
| 2025-05-07 | $1.16 | $1.16 | 24,000 | — | — |
| 2025-05-06 | $1.08 | $1.08 | 16,000 | — | — |
| 2025-05-05 | $1.10 | $1.10 | 21,500 | — | — |
| 2025-05-02 | $1.14 | $1.14 | 156,400 | — | — |
| 2025-05-01 | $1.13 | $1.13 | 42,300 | — | — |
| 2025-04-30 | $1.08 | $1.08 | 44,000 | — | — |
| 2025-04-29 | $1.14 | $1.14 | 31,800 | — | — |
| 2025-04-28 | $1.11 | $1.11 | 24,200 | — | — |
| 2025-04-25 | $1.10 | $1.10 | 41,200 | — | — |
| 2025-04-24 | $1.11 | $1.11 | 51,800 | — | — |
| 2025-04-23 | $1.07 | $1.07 | 41,200 | — | — |
| 2025-04-22 | $1.05 | $1.05 | 66,800 | — | — |
| 2025-04-21 | $1.05 | $1.05 | 31,700 | — | — |
| 2025-04-17 | $1.11 | $1.11 | 36,700 | — | — |
| 2025-04-16 | $1.08 | $1.08 | 38,500 | — | — |
| 2025-04-15 | $1.12 | $1.12 | 40,600 | — | — |
| 2025-04-14 | $1.09 | $1.09 | 40,600 | — | — |
| 2025-04-11 | $1.05 | $1.05 | 118,600 | — | — |
| 2025-04-10 | $1.10 | $1.10 | 49,700 | — | — |
| 2025-04-09 | $1.15 | $1.15 | 250,200 | — | — |
| 2025-04-08 | $1.14 | $1.14 | 142,600 | — | — |
| 2025-04-07 | $1.24 | $1.24 | 167,800 | — | — |
| 2025-04-04 | $1.31 | $1.31 | 274,600 | — | — |
| 2025-04-03 | $1.39 | $1.39 | 222,100 | — | — |
| 2025-04-02 | $1.36 | $1.36 | 28,300 | — | — |
| 2025-04-01 | $1.34 | $1.34 | 64,000 | — | — |
| 2025-03-31 | $1.35 | $1.35 | 39,900 | — | — |
| 2025-03-28 | $1.34 | $1.34 | 130,100 | — | — |
| 2025-03-27 | $1.48 | $1.48 | 78,900 | — | — |
| 2025-03-26 | $1.54 | $1.54 | 94,400 | — | — |
| 2025-03-25 | $1.56 | $1.56 | 49,100 | — | — |
| 2025-03-24 | $1.58 | $1.58 | 135,900 | — | — |
| 2025-03-21 | $1.55 | $1.55 | 162,500 | — | — |
| 2025-03-20 | $1.57 | $1.57 | 31,600 | — | — |
| 2025-03-19 | $1.60 | $1.60 | 92,800 | — | — |
| 2025-03-18 | $1.63 | $1.63 | 34,500 | — | — |
| 2025-03-17 | $1.63 | $1.63 | 47,500 | — | — |
| 2025-03-14 | $1.66 | $1.66 | 69,100 | — | — |
| 2025-03-13 | $1.67 | $1.67 | 89,400 | — | — |
| 2025-03-12 | $1.62 | $1.62 | 234,100 | — | — |
| 2025-03-11 | $1.66 | $1.66 | 94,000 | — | — |
| 2025-03-10 | $1.62 | $1.62 | 48,000 | — | — |
| 2025-03-07 | $1.64 | $1.64 | 51,900 | — | — |
| 2025-03-06 | $1.62 | $1.62 | 23,200 | — | — |
| 2025-03-05 | $1.64 | $1.64 | 33,100 | — | — |
| 2025-03-04 | $1.62 | $1.62 | 68,300 | — | — |
| 2025-03-03 | $1.62 | $1.62 | 75,900 | — | — |
| 2025-02-28 | $1.65 | $1.65 | 64,900 | — | — |
| 2025-02-27 | $1.62 | $1.62 | 22,700 | — | — |
| 2025-02-26 | $1.61 | $1.61 | 28,600 | — | — |
| 2025-02-25 | $1.61 | $1.61 | 140,300 | — | — |
| 2025-02-24 | $1.60 | $1.60 | 117,600 | — | — |
| 2025-02-21 | $1.67 | $1.67 | 222,700 | — | — |
| 2025-02-20 | $1.66 | $1.66 | 76,900 | — | — |
| 2025-02-19 | $1.67 | $1.67 | 37,000 | — | — |
| 2025-02-18 | $1.69 | $1.69 | 92,000 | — | — |
| 2025-02-14 | $1.69 | $1.69 | 106,200 | — | — |
| 2025-02-13 | $1.69 | $1.69 | 136,600 | — | — |
| 2025-02-12 | $1.70 | $1.70 | 180,800 | — | — |
| 2025-02-11 | $1.60 | $1.60 | 94,700 | — | — |
| 2025-02-10 | $1.62 | $1.62 | 59,300 | — | — |
| 2025-02-07 | $1.57 | $1.57 | 70,000 | — | — |
| 2025-02-06 | $1.60 | $1.60 | 106,700 | — | — |
| 2025-02-05 | $1.71 | $1.71 | 258,200 | — | — |
| 2025-02-04 | $1.60 | $1.60 | 304,400 | — | — |
| 2025-02-03 | $1.55 | $1.55 | 243,300 | — | — |
| 2025-01-31 | $1.43 | $1.43 | 129,200 | — | — |
| 2025-01-30 | $1.39 | $1.39 | 67,300 | — | — |
| 2025-01-29 | $1.39 | $1.39 | 80,300 | — | — |
| 2025-01-28 | $1.39 | $1.39 | 52,800 | — | — |
| 2025-01-27 | $1.35 | $1.35 | 108,600 | — | — |
| 2025-01-24 | $1.42 | $1.42 | 91,700 | — | — |
| 2025-01-23 | $1.45 | $1.45 | 177,800 | — | — |
| 2025-01-22 | $1.39 | $1.39 | 63,100 | — | — |
| 2025-01-21 | $1.42 | $1.42 | 146,000 | — | — |
| 2025-01-17 | $1.33 | $1.33 | 71,500 | — | — |
| 2025-01-16 | $1.36 | $1.36 | 143,300 | — | — |
| 2025-01-15 | $1.30 | $1.30 | 139,300 | — | — |
| 2025-01-14 | $1.32 | $1.32 | 137,600 | — | — |
| 2025-01-13 | $1.40 | $1.40 | 208,600 | — | — |
| 2025-01-10 | $1.46 | $1.46 | 885,500 | — | — |
| 2025-01-08 | $1.76 | $1.76 | 1,643,000 | — | — |
| 2025-01-07 | $1.54 | $1.54 | 290,100 | — | — |
| 2025-01-06 | $1.46 | $1.46 | 93,100 | — | — |
| 2025-01-03 | $1.43 | $1.43 | 62,800 | — | — |
| 2025-01-02 | $1.41 | $1.41 | 73,500 | — | — |