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
- 2018-02-07 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 | $1.50 | $1.50 | 1,017,600 | — | — |
| 2025-12-30 | $1.50 | $1.50 | 750,300 | — | — |
| 2025-12-29 | $1.54 | $1.54 | 483,000 | — | — |
| 2025-12-26 | $1.61 | $1.61 | 415,000 | — | — |
| 2025-12-24 | $1.63 | $1.63 | 239,100 | — | — |
| 2025-12-23 | $1.63 | $1.63 | 932,800 | — | — |
| 2025-12-22 | $1.70 | $1.70 | 955,500 | — | — |
| 2025-12-19 | $1.78 | $1.78 | 1,639,900 | — | — |
| 2025-12-18 | $1.89 | $1.89 | 4,040,100 | — | — |
| 2025-12-17 | $2.20 | $2.20 | 1,820,800 | — | — |
| 2025-12-16 | $2.15 | $2.15 | 2,403,300 | — | — |
| 2025-12-15 | $1.91 | $1.91 | 1,915,000 | — | — |
| 2025-12-12 | $1.96 | $1.96 | 4,526,300 | — | — |
| 2025-12-11 | $1.42 | $1.42 | 441,500 | — | — |
| 2025-12-10 | $1.44 | $1.44 | 285,700 | — | — |
| 2025-12-09 | $1.43 | $1.43 | 306,500 | — | — |
| 2025-12-08 | $1.40 | $1.40 | 260,700 | — | — |
| 2025-12-05 | $1.47 | $1.47 | 242,600 | — | — |
| 2025-12-04 | $1.51 | $1.51 | 130,400 | — | — |
| 2025-12-03 | $1.51 | $1.51 | 164,100 | — | — |
| 2025-12-02 | $1.47 | $1.47 | 246,300 | — | — |
| 2025-12-01 | $1.51 | $1.51 | 169,600 | — | — |
| 2025-11-28 | $1.55 | $1.55 | 123,100 | — | — |
| 2025-11-26 | $1.56 | $1.56 | 163,100 | — | — |
| 2025-11-25 | $1.55 | $1.55 | 166,300 | — | — |
| 2025-11-24 | $1.54 | $1.54 | 277,700 | — | — |
| 2025-11-21 | $1.52 | $1.52 | 318,600 | — | — |
| 2025-11-20 | $1.51 | $1.51 | 428,200 | — | — |
| 2025-11-19 | $1.51 | $1.51 | 432,200 | — | — |
| 2025-11-18 | $1.56 | $1.56 | 218,300 | — | — |
| 2025-11-17 | $1.55 | $1.55 | 347,900 | — | — |
| 2025-11-14 | $1.65 | $1.65 | 555,700 | — | — |
| 2025-11-13 | $1.65 | $1.65 | 679,100 | — | — |
| 2025-11-12 | $1.74 | $1.74 | 510,700 | — | — |
| 2025-11-11 | $1.83 | $1.83 | 641,600 | — | — |
| 2025-11-10 | $1.78 | $1.78 | 971,100 | — | — |
| 2025-11-07 | $1.77 | $1.77 | 1,726,000 | — | — |
| 2025-11-06 | $1.38 | $1.38 | 661,400 | — | — |
| 2025-11-05 | $1.47 | $1.47 | 245,100 | — | — |
| 2025-11-04 | $1.45 | $1.45 | 424,000 | — | — |
| 2025-11-03 | $1.44 | $1.44 | 464,400 | — | — |
| 2025-10-31 | $1.52 | $1.52 | 180,200 | — | — |
| 2025-10-30 | $1.52 | $1.52 | 419,000 | — | — |
| 2025-10-29 | $1.56 | $1.56 | 356,000 | — | — |
| 2025-10-28 | $1.62 | $1.62 | 287,700 | — | — |
| 2025-10-27 | $1.69 | $1.69 | 304,500 | — | — |
| 2025-10-24 | $1.77 | $1.77 | 577,600 | — | — |
| 2025-10-23 | $1.77 | $1.77 | 661,100 | — | — |
| 2025-10-22 | $1.68 | $1.68 | 422,800 | — | — |
| 2025-10-21 | $1.67 | $1.67 | 325,400 | — | — |
| 2025-10-20 | $1.68 | $1.68 | 299,300 | — | — |
| 2025-10-17 | $1.64 | $1.64 | 309,200 | — | — |
| 2025-10-16 | $1.63 | $1.63 | 399,100 | — | — |
| 2025-10-15 | $1.74 | $1.74 | 724,700 | — | — |
| 2025-10-14 | $1.67 | $1.67 | 454,300 | — | — |
| 2025-10-13 | $1.66 | $1.66 | 250,100 | — | — |
| 2025-10-10 | $1.65 | $1.65 | 859,600 | — | — |
| 2025-10-09 | $1.81 | $1.81 | 946,500 | — | — |
| 2025-10-08 | $1.74 | $1.74 | 353,800 | — | — |
| 2025-10-07 | $1.76 | $1.76 | 592,700 | — | — |
| 2025-10-06 | $1.78 | $1.78 | 308,800 | — | — |
| 2025-10-03 | $1.79 | $1.79 | 363,000 | — | — |
| 2025-10-02 | $1.77 | $1.77 | 601,100 | — | — |
| 2025-10-01 | $1.78 | $1.78 | 821,700 | — | — |
| 2025-09-30 | $1.87 | $1.87 | 1,014,500 | — | — |
| 2025-09-29 | $2.09 | $2.09 | 3,119,000 | — | — |
| 2025-09-26 | $1.65 | $1.65 | 239,200 | — | — |
| 2025-09-25 | $1.69 | $1.69 | 625,500 | — | — |
| 2025-09-24 | $1.82 | $1.82 | 1,327,300 | — | — |
| 2025-09-23 | $1.64 | $1.64 | 540,000 | — | — |
| 2025-09-22 | $1.66 | $1.66 | 539,600 | — | — |
| 2025-09-19 | $1.62 | $1.62 | 1,209,400 | — | — |
| 2025-09-18 | $1.72 | $1.72 | 515,300 | — | — |
| 2025-09-17 | $1.60 | $1.60 | 331,700 | — | — |
| 2025-09-16 | $1.62 | $1.62 | 306,100 | — | — |
| 2025-09-15 | $1.62 | $1.62 | 556,100 | — | — |
| 2025-09-12 | $1.72 | $1.72 | 693,400 | — | — |
| 2025-09-11 | $1.55 | $1.55 | 315,600 | — | — |
| 2025-09-10 | $1.49 | $1.49 | 234,400 | — | — |
| 2025-09-09 | $1.55 | $1.55 | 335,900 | — | — |
| 2025-09-08 | $1.54 | $1.54 | 373,300 | — | — |
| 2025-09-05 | $1.51 | $1.51 | 656,300 | — | — |
| 2025-09-04 | $1.55 | $1.55 | 596,800 | — | — |
| 2025-09-03 | $1.58 | $1.58 | 394,700 | — | — |
| 2025-09-02 | $1.64 | $1.64 | 524,100 | — | — |
| 2025-08-29 | $1.70 | $1.70 | 368,500 | — | — |
| 2025-08-28 | $1.77 | $1.77 | 698,700 | — | — |
| 2025-08-27 | $1.68 | $1.68 | 710,100 | — | — |
| 2025-08-26 | $1.82 | $1.82 | 777,000 | — | — |
| 2025-08-25 | $1.79 | $1.79 | 881,900 | — | — |
| 2025-08-22 | $1.77 | $1.77 | 983,300 | — | — |
| 2025-08-21 | $1.64 | $1.64 | 731,100 | — | — |
| 2025-08-20 | $1.56 | $1.56 | 590,500 | — | — |
| 2025-08-19 | $1.53 | $1.53 | 496,600 | — | — |
| 2025-08-18 | $1.57 | $1.57 | 774,900 | — | — |
| 2025-08-15 | $1.45 | $1.45 | 749,600 | — | — |
| 2025-08-14 | $1.56 | $1.56 | 1,601,000 | — | — |
| 2025-08-13 | $1.49 | $1.49 | 1,326,200 | — | — |
| 2025-08-12 | $1.49 | $1.49 | 4,179,300 | — | — |
| 2025-08-11 | $1.26 | $1.26 | 2,640,400 | — | — |
| 2025-08-08 | $1.05 | $1.05 | 692,900 | — | — |
| 2025-08-07 | $1.02 | $1.02 | 238,800 | — | — |
| 2025-08-06 | $1.02 | $1.02 | 200,600 | — | — |
| 2025-08-05 | $1.04 | $1.04 | 297,100 | — | — |
| 2025-08-04 | $1.01 | $1.01 | 309,800 | — | — |
| 2025-08-01 | $0.98 | $0.98 | 493,400 | — | — |
| 2025-07-31 | $0.99 | $0.99 | 310,100 | — | — |
| 2025-07-30 | $1.00 | $1.00 | 309,000 | — | — |
| 2025-07-29 | $1.02 | $1.02 | 497,900 | — | — |
| 2025-07-28 | $1.09 | $1.09 | 223,500 | — | — |
| 2025-07-25 | $1.10 | $1.10 | 330,000 | — | — |
| 2025-07-24 | $1.11 | $1.11 | 471,000 | — | — |
| 2025-07-23 | $1.20 | $1.20 | 513,300 | — | — |
| 2025-07-22 | $1.11 | $1.11 | 489,800 | — | — |
| 2025-07-21 | $1.06 | $1.06 | 604,000 | — | — |
| 2025-07-18 | $1.00 | $1.00 | 340,400 | — | — |
| 2025-07-17 | $0.97 | $0.97 | 349,800 | — | — |
| 2025-07-16 | $0.99 | $0.99 | 460,100 | — | — |
| 2025-07-15 | $0.99 | $0.99 | 366,200 | — | — |
| 2025-07-14 | $1.03 | $1.03 | 343,300 | — | — |
| 2025-07-11 | $1.04 | $1.04 | 339,800 | — | — |
| 2025-07-10 | $1.06 | $1.06 | 679,100 | — | — |
| 2025-07-09 | $1.02 | $1.02 | 422,500 | — | — |
| 2025-07-08 | $1.03 | $1.03 | 389,400 | — | — |
| 2025-07-07 | $1.00 | $1.00 | 218,300 | — | — |
| 2025-07-03 | $1.01 | $1.01 | 253,800 | — | — |
| 2025-07-02 | $1.00 | $1.00 | 229,900 | — | — |
| 2025-07-01 | $0.99 | $0.99 | 477,400 | — | — |
| 2025-06-30 | $0.94 | $0.94 | 457,300 | — | — |
| 2025-06-27 | $0.87 | $0.87 | 9,400,200 | — | — |
| 2025-06-26 | $1.00 | $1.00 | 778,900 | — | — |
| 2025-06-25 | $1.01 | $1.01 | 874,100 | — | — |
| 2025-06-24 | $1.03 | $1.03 | 879,600 | — | — |
| 2025-06-23 | $1.05 | $1.05 | 825,200 | — | — |
| 2025-06-20 | $1.11 | $1.11 | 408,100 | — | — |
| 2025-06-18 | $1.14 | $1.14 | 466,300 | — | — |
| 2025-06-17 | $1.13 | $1.13 | 319,100 | — | — |
| 2025-06-16 | $1.16 | $1.16 | 417,700 | — | — |
| 2025-06-13 | $1.14 | $1.14 | 306,900 | — | — |
| 2025-06-12 | $1.23 | $1.23 | 263,700 | — | — |
| 2025-06-11 | $1.25 | $1.25 | 346,500 | — | — |
| 2025-06-10 | $1.34 | $1.34 | 599,000 | — | — |
| 2025-06-09 | $1.33 | $1.33 | 967,600 | — | — |
| 2025-06-06 | $1.18 | $1.18 | 474,800 | — | — |
| 2025-06-05 | $1.07 | $1.07 | 216,100 | — | — |
| 2025-06-04 | $1.08 | $1.08 | 264,700 | — | — |
| 2025-06-03 | $1.09 | $1.09 | 285,200 | — | — |
| 2025-06-02 | $1.06 | $1.06 | 298,900 | — | — |
| 2025-05-30 | $1.08 | $1.08 | 319,900 | — | — |
| 2025-05-29 | $1.10 | $1.10 | 486,800 | — | — |
| 2025-05-28 | $1.13 | $1.13 | 358,600 | — | — |
| 2025-05-27 | $1.18 | $1.18 | 385,800 | — | — |
| 2025-05-23 | $1.09 | $1.09 | 195,400 | — | — |
| 2025-05-22 | $1.10 | $1.10 | 283,800 | — | — |
| 2025-05-21 | $1.08 | $1.08 | 285,500 | — | — |
| 2025-05-20 | $1.14 | $1.14 | 257,300 | — | — |
| 2025-05-19 | $1.12 | $1.12 | 245,400 | — | — |
| 2025-05-16 | $1.14 | $1.14 | 438,300 | — | — |
| 2025-05-15 | $1.13 | $1.13 | 259,000 | — | — |
| 2025-05-14 | $1.12 | $1.12 | 449,700 | — | — |
| 2025-05-13 | $1.10 | $1.10 | 396,600 | — | — |
| 2025-05-12 | $1.12 | $1.12 | 652,000 | — | — |
| 2025-05-09 | $1.04 | $1.04 | 851,500 | — | — |
| 2025-05-08 | $1.23 | $1.23 | 655,900 | — | — |
| 2025-05-07 | $1.13 | $1.13 | 351,300 | — | — |
| 2025-05-06 | $1.12 | $1.12 | 427,600 | — | — |
| 2025-05-05 | $1.16 | $1.16 | 478,100 | — | — |
| 2025-05-02 | $1.25 | $1.25 | 1,445,000 | — | — |
| 2025-05-01 | $1.14 | $1.14 | 504,300 | — | — |
| 2025-04-30 | $1.17 | $1.17 | 1,082,800 | — | — |
| 2025-04-29 | $1.11 | $1.11 | 530,000 | — | — |
| 2025-04-28 | $1.03 | $1.03 | 444,400 | — | — |
| 2025-04-25 | $1.02 | $1.02 | 513,300 | — | — |
| 2025-04-24 | $1.00 | $1.00 | 576,900 | — | — |
| 2025-04-23 | $0.93 | $0.93 | 218,600 | — | — |
| 2025-04-22 | $0.93 | $0.93 | 388,700 | — | — |
| 2025-04-21 | $0.97 | $0.97 | 591,900 | — | — |
| 2025-04-17 | $0.91 | $0.91 | 495,400 | — | — |
| 2025-04-16 | $0.88 | $0.88 | 739,600 | — | — |
| 2025-04-15 | $0.87 | $0.87 | 459,800 | — | — |
| 2025-04-14 | $0.89 | $0.89 | 404,800 | — | — |
| 2025-04-11 | $0.89 | $0.89 | 427,800 | — | — |
| 2025-04-10 | $0.88 | $0.88 | 421,400 | — | — |
| 2025-04-09 | $0.90 | $0.90 | 754,100 | — | — |
| 2025-04-08 | $0.88 | $0.88 | 457,000 | — | — |
| 2025-04-07 | $0.96 | $0.96 | 589,800 | — | — |
| 2025-04-04 | $0.96 | $0.96 | 708,700 | — | — |
| 2025-04-03 | $0.98 | $0.98 | 594,600 | — | — |
| 2025-04-02 | $1.05 | $1.05 | 313,800 | — | — |
| 2025-04-01 | $1.05 | $1.05 | 390,100 | — | — |
| 2025-03-31 | $1.08 | $1.08 | 382,000 | — | — |
| 2025-03-28 | $1.11 | $1.11 | 398,800 | — | — |
| 2025-03-27 | $1.15 | $1.15 | 553,800 | — | — |
| 2025-03-26 | $1.14 | $1.14 | 594,200 | — | — |
| 2025-03-25 | $1.18 | $1.18 | 430,900 | — | — |
| 2025-03-24 | $1.28 | $1.28 | 669,700 | — | — |
| 2025-03-21 | $1.27 | $1.27 | 905,800 | — | — |
| 2025-03-20 | $1.23 | $1.23 | 793,800 | — | — |
| 2025-03-19 | $1.22 | $1.22 | 1,419,900 | — | — |
| 2025-03-18 | $1.10 | $1.10 | 621,200 | — | — |
| 2025-03-17 | $1.07 | $1.07 | 836,800 | — | — |
| 2025-03-14 | $1.05 | $1.05 | 1,430,800 | — | — |
| 2025-03-13 | $0.97 | $0.97 | 1,246,400 | — | — |
| 2025-03-12 | $1.03 | $1.03 | 634,300 | — | — |
| 2025-03-11 | $1.01 | $1.01 | 1,304,000 | — | — |
| 2025-03-10 | $1.12 | $1.12 | 538,200 | — | — |
| 2025-03-07 | $1.14 | $1.14 | 435,200 | — | — |
| 2025-03-06 | $1.15 | $1.15 | 523,200 | — | — |
| 2025-03-05 | $1.15 | $1.15 | 479,600 | — | — |
| 2025-03-04 | $1.12 | $1.12 | 925,100 | — | — |
| 2025-03-03 | $1.08 | $1.08 | 912,700 | — | — |
| 2025-02-28 | $1.14 | $1.14 | 459,700 | — | — |
| 2025-02-27 | $1.16 | $1.16 | 625,100 | — | — |
| 2025-02-26 | $1.21 | $1.21 | 622,100 | — | — |
| 2025-02-25 | $1.22 | $1.22 | 845,700 | — | — |
| 2025-02-24 | $1.31 | $1.31 | 607,900 | — | — |
| 2025-02-21 | $1.34 | $1.34 | 2,838,400 | — | — |
| 2025-02-20 | $1.39 | $1.39 | 314,800 | — | — |
| 2025-02-19 | $1.38 | $1.38 | 353,300 | — | — |
| 2025-02-18 | $1.42 | $1.42 | 405,200 | — | — |
| 2025-02-14 | $1.43 | $1.43 | 487,800 | — | — |
| 2025-02-13 | $1.41 | $1.41 | 451,400 | — | — |
| 2025-02-12 | $1.38 | $1.38 | 625,500 | — | — |
| 2025-02-11 | $1.44 | $1.44 | 635,100 | — | — |
| 2025-02-10 | $1.52 | $1.52 | 485,400 | — | — |
| 2025-02-07 | $1.45 | $1.45 | 692,400 | — | — |
| 2025-02-06 | $1.56 | $1.56 | 1,450,900 | — | — |
| 2025-02-05 | $1.39 | $1.39 | 1,329,900 | — | — |
| 2025-02-04 | $1.37 | $1.37 | 408,000 | — | — |
| 2025-02-03 | $1.36 | $1.36 | 322,500 | — | — |
| 2025-01-31 | $1.40 | $1.40 | 354,700 | — | — |
| 2025-01-30 | $1.42 | $1.42 | 363,800 | — | — |
| 2025-01-29 | $1.38 | $1.38 | 554,800 | — | — |
| 2025-01-28 | $1.42 | $1.42 | 483,500 | — | — |
| 2025-01-27 | $1.44 | $1.44 | 642,800 | — | — |
| 2025-01-24 | $1.47 | $1.47 | 567,300 | — | — |
| 2025-01-23 | $1.45 | $1.45 | 726,600 | — | — |
| 2025-01-22 | $1.47 | $1.47 | 697,200 | — | — |
| 2025-01-21 | $1.49 | $1.49 | 590,300 | — | — |
| 2025-01-17 | $1.50 | $1.50 | 749,700 | — | — |
| 2025-01-16 | $1.54 | $1.54 | 429,200 | — | — |
| 2025-01-15 | $1.53 | $1.53 | 699,600 | — | — |
| 2025-01-14 | $1.54 | $1.54 | 544,500 | — | — |
| 2025-01-13 | $1.57 | $1.57 | 351,500 | — | — |
| 2025-01-10 | $1.60 | $1.60 | 714,100 | — | — |
| 2025-01-08 | $1.67 | $1.67 | 534,400 | — | — |
| 2025-01-07 | $1.74 | $1.74 | 447,700 | — | — |
| 2025-01-06 | $1.74 | $1.74 | 565,400 | — | — |
| 2025-01-03 | $1.82 | $1.82 | 514,400 | — | — |
| 2025-01-02 | $1.75 | $1.75 | 981,000 | — | — |