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
- 2021-01-22 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 | $1.12 | $1.12 | 16,300 | — | — |
| 2025-12-30 | $1.12 | $1.12 | 70,500 | — | — |
| 2025-12-29 | $1.11 | $1.11 | 68,200 | — | — |
| 2025-12-26 | $1.16 | $1.16 | 36,400 | — | — |
| 2025-12-24 | $1.20 | $1.20 | 5,800 | — | — |
| 2025-12-23 | $1.25 | $1.25 | 21,400 | — | — |
| 2025-12-22 | $1.26 | $1.25 | 36,900 | — | — |
| 2025-12-19 | $1.29 | $1.29 | 42,600 | — | — |
| 2025-12-18 | $1.23 | $1.23 | 2,900 | — | — |
| 2025-12-17 | $1.26 | $1.25 | 5,600 | — | — |
| 2025-12-16 | $1.27 | $1.27 | 13,100 | — | — |
| 2025-12-15 | $1.30 | $1.30 | 3,900 | — | — |
| 2025-12-12 | $1.26 | $1.26 | 14,000 | — | — |
| 2025-12-11 | $1.33 | $1.33 | 12,900 | — | — |
| 2025-12-10 | $1.24 | $1.24 | 15,600 | — | — |
| 2025-12-09 | $1.26 | $1.26 | 2,400 | — | — |
| 2025-12-08 | $1.29 | $1.29 | 2,800 | — | — |
| 2025-12-05 | $1.25 | $1.25 | 17,300 | — | — |
| 2025-12-04 | $1.25 | $1.25 | 11,100 | — | — |
| 2025-12-03 | $1.24 | $1.24 | 2,700 | — | — |
| 2025-12-02 | $1.25 | $1.25 | 2,000 | — | — |
| 2025-12-01 | $1.28 | $1.28 | 17,700 | — | — |
| 2025-11-28 | $1.34 | $1.34 | 4,500 | — | — |
| 2025-11-26 | $1.29 | $1.29 | 8,700 | — | — |
| 2025-11-25 | $1.22 | $1.22 | 24,000 | — | — |
| 2025-11-24 | $1.24 | $1.24 | 10,700 | — | — |
| 2025-11-21 | $1.20 | $1.20 | 7,700 | — | — |
| 2025-11-20 | $1.12 | $1.12 | 12,900 | — | — |
| 2025-11-19 | $1.25 | $1.25 | 9,000 | — | — |
| 2025-11-18 | $1.21 | $1.21 | 15,300 | — | — |
| 2025-11-17 | $1.18 | $1.18 | 33,400 | — | — |
| 2025-11-14 | $1.21 | $1.21 | 22,300 | — | — |
| 2025-11-13 | $1.23 | $1.23 | 12,000 | — | — |
| 2025-11-12 | $1.22 | $1.22 | 15,700 | — | — |
| 2025-11-11 | $1.25 | $1.25 | 2,400 | — | — |
| 2025-11-10 | $1.25 | $1.25 | 9,900 | — | — |
| 2025-11-07 | $1.21 | $1.21 | 38,800 | — | — |
| 2025-11-06 | $1.25 | $1.25 | 13,600 | — | — |
| 2025-11-05 | $1.27 | $1.27 | 9,300 | — | — |
| 2025-11-04 | $1.31 | $1.31 | 13,700 | — | — |
| 2025-11-03 | $1.27 | $1.27 | 26,000 | — | — |
| 2025-10-31 | $1.39 | $1.39 | 10,700 | — | — |
| 2025-10-30 | $1.40 | $1.40 | 13,300 | — | — |
| 2025-10-29 | $1.43 | $1.43 | 11,200 | — | — |
| 2025-10-28 | $1.44 | $1.44 | 49,700 | — | — |
| 2025-10-27 | $1.44 | $1.44 | 16,000 | — | — |
| 2025-10-24 | $1.45 | $1.45 | 30,100 | — | — |
| 2025-10-23 | $1.38 | $1.38 | 10,800 | — | — |
| 2025-10-22 | $1.32 | $1.32 | 16,800 | — | — |
| 2025-10-21 | $1.35 | $1.35 | 44,200 | — | — |
| 2025-10-20 | $1.34 | $1.34 | 33,400 | — | — |
| 2025-10-17 | $1.35 | $1.35 | 41,100 | — | — |
| 2025-10-16 | $1.32 | $1.32 | 229,200 | — | — |
| 2025-10-15 | $1.39 | $1.39 | 9,800 | — | — |
| 2025-10-14 | $1.34 | $1.34 | 77,500 | — | — |
| 2025-10-13 | $1.37 | $1.37 | 18,000 | — | — |
| 2025-10-10 | $1.36 | $1.36 | 204,900 | — | — |
| 2025-10-09 | $1.43 | $1.43 | 40,400 | — | — |
| 2025-10-08 | $1.47 | $1.47 | 49,600 | — | — |
| 2025-10-07 | $1.42 | $1.42 | 23,300 | — | — |
| 2025-10-06 | $1.44 | $1.44 | 32,800 | — | — |
| 2025-10-03 | $1.47 | $1.47 | 22,900 | — | — |
| 2025-10-02 | $1.43 | $1.43 | 28,400 | — | — |
| 2025-10-01 | $1.39 | $1.39 | 46,000 | — | — |
| 2025-09-30 | $1.36 | $1.36 | 26,800 | — | — |
| 2025-09-29 | $1.41 | $1.41 | 46,000 | — | — |
| 2025-09-26 | $1.41 | $1.41 | 54,900 | — | — |
| 2025-09-25 | $1.44 | $1.44 | 36,900 | — | — |
| 2025-09-24 | $1.47 | $1.47 | 58,000 | — | — |
| 2025-09-23 | $1.42 | $1.42 | 104,300 | — | — |
| 2025-09-22 | $1.55 | $1.55 | 67,900 | — | — |
| 2025-09-19 | $1.65 | $1.65 | 153,800 | — | — |
| 2025-09-18 | $1.52 | $1.52 | 56,600 | — | — |
| 2025-09-17 | $1.51 | $1.51 | 96,700 | — | — |
| 2025-09-16 | $1.47 | $1.47 | 115,600 | — | — |
| 2025-09-15 | $1.54 | $1.54 | 212,300 | — | — |
| 2025-09-12 | $1.55 | $1.55 | 346,900 | — | — |
| 2025-09-11 | $1.66 | $1.66 | 984,300 | — | — |
| 2025-09-10 | $1.80 | $1.80 | 46,881,600 | — | — |
| 2025-09-09 | $1.33 | $1.33 | 27,900 | — | — |
| 2025-09-08 | $1.27 | $1.27 | 29,500 | — | — |
| 2025-09-05 | $1.27 | $1.27 | 55,000 | — | — |
| 2025-09-04 | $1.22 | $1.22 | 8,900 | — | — |
| 2025-09-03 | $1.15 | $1.15 | 19,600 | — | — |
| 2025-09-02 | $1.16 | $1.16 | 34,700 | — | — |
| 2025-08-29 | $1.26 | $1.26 | 16,900 | — | — |
| 2025-08-28 | $1.33 | $1.33 | 16,600 | — | — |
| 2025-08-27 | $1.38 | $1.38 | 55,800 | — | — |
| 2025-08-26 | $1.28 | $1.28 | 41,800 | — | — |
| 2025-08-25 | $1.22 | $1.22 | 49,900 | — | — |
| 2025-08-22 | $1.17 | $1.17 | 55,300 | — | — |
| 2025-08-21 | $1.14 | $1.14 | 25,200 | — | — |
| 2025-08-20 | $1.13 | $1.13 | 35,300 | — | — |
| 2025-08-19 | $1.13 | $1.13 | 26,900 | — | — |
| 2025-08-18 | $1.11 | $1.11 | 3,500 | — | — |
| 2025-08-15 | $1.12 | $1.12 | 42,700 | — | — |
| 2025-08-14 | $1.13 | $1.13 | 17,300 | — | — |
| 2025-08-13 | $1.13 | $1.13 | 12,500 | — | — |
| 2025-08-12 | $1.10 | $1.10 | 4,000 | — | — |
| 2025-08-11 | $1.15 | $1.15 | 9,100 | — | — |
| 2025-08-08 | $1.12 | $1.12 | 3,000 | — | — |
| 2025-08-07 | $1.09 | $1.09 | 25,500 | — | — |
| 2025-08-06 | $1.15 | $1.15 | 66,600 | — | — |
| 2025-08-05 | $1.10 | $1.10 | 8,000 | — | — |
| 2025-08-04 | $1.10 | $1.10 | 6,000 | — | — |
| 2025-08-01 | $1.10 | $1.10 | 9,500 | — | — |
| 2025-07-31 | $1.13 | $1.13 | 58,700 | — | — |
| 2025-07-30 | $1.19 | $1.19 | 16,500 | — | — |
| 2025-07-29 | $1.23 | $1.23 | 17,300 | — | — |
| 2025-07-28 | $1.22 | $1.22 | 6,200 | — | — |
| 2025-07-25 | $1.25 | $1.25 | 23,500 | — | — |
| 2025-07-24 | $1.29 | $1.29 | 25,700 | — | — |
| 2025-07-23 | $1.35 | $1.35 | 11,000 | — | — |
| 2025-07-22 | $1.33 | $1.33 | 9,000 | — | — |
| 2025-07-21 | $1.33 | $1.33 | 11,900 | — | — |
| 2025-07-18 | $1.27 | $1.27 | 28,400 | — | — |
| 2025-07-17 | $1.29 | $1.29 | 4,200 | — | — |
| 2025-07-16 | $1.32 | $1.32 | 1,700 | — | — |
| 2025-07-15 | $1.30 | $1.30 | 3,700 | — | — |
| 2025-07-14 | $1.28 | $1.28 | 4,200 | — | — |
| 2025-07-11 | $1.31 | $1.31 | 8,700 | — | — |
| 2025-07-10 | $1.32 | $1.32 | 5,500 | — | — |
| 2025-07-09 | $1.34 | $1.34 | 49,300 | — | — |
| 2025-07-08 | $1.36 | $1.36 | 7,300 | — | — |
| 2025-07-07 | $1.35 | $1.35 | 33,600 | — | — |
| 2025-07-03 | $1.31 | $1.31 | 1,200 | — | — |
| 2025-07-02 | $1.30 | $1.30 | 9,000 | — | — |
| 2025-07-01 | $1.29 | $1.29 | 7,100 | — | — |
| 2025-06-30 | $1.32 | $1.32 | 3,300 | — | — |
| 2025-06-27 | $1.31 | $1.31 | 21,300 | — | — |
| 2025-06-26 | $1.34 | $1.34 | 33,700 | — | — |
| 2025-06-25 | $1.38 | $1.38 | 6,600 | — | — |
| 2025-06-24 | $1.38 | $1.38 | 6,400 | — | — |
| 2025-06-23 | $1.40 | $1.40 | 8,000 | — | — |
| 2025-06-20 | $1.42 | $1.42 | 23,500 | — | — |
| 2025-06-18 | $1.42 | $1.42 | 4,500 | — | — |
| 2025-06-17 | $1.36 | $1.36 | 1,500 | — | — |
| 2025-06-16 | $1.36 | $1.36 | 38,400 | — | — |
| 2025-06-13 | $1.37 | $1.37 | 7,400 | — | — |
| 2025-06-12 | $1.39 | $1.39 | 500 | — | — |
| 2025-06-11 | $1.42 | $1.42 | 88,500 | — | — |
| 2025-06-10 | $1.43 | $1.43 | 8,900 | — | — |
| 2025-06-09 | $1.40 | $1.40 | 8,600 | — | — |
| 2025-06-06 | $1.45 | $1.45 | 3,200 | — | — |
| 2025-06-05 | $1.44 | $1.44 | 9,400 | — | — |
| 2025-06-04 | $1.48 | $1.48 | 7,100 | — | — |
| 2025-06-03 | $1.43 | $1.43 | 3,700 | — | — |
| 2025-06-02 | $1.48 | $1.48 | 9,100 | — | — |
| 2025-05-30 | $1.43 | $1.43 | 3,800 | — | — |
| 2025-05-29 | $1.46 | $1.46 | 27,100 | — | — |
| 2025-05-28 | $1.45 | $1.45 | 2,400 | — | — |
| 2025-05-27 | $1.43 | $1.43 | 4,600 | — | — |
| 2025-05-23 | $1.40 | $1.40 | 13,600 | — | — |
| 2025-05-22 | $1.48 | $1.48 | 20,300 | — | — |
| 2025-05-21 | $1.54 | $1.54 | 4,700 | — | — |
| 2025-05-20 | $1.46 | $1.46 | 20,600 | — | — |
| 2025-05-19 | $1.44 | $1.44 | 28,000 | — | — |
| 2025-05-16 | $1.54 | $1.54 | 53,900 | — | — |
| 2025-05-15 | $1.60 | $1.60 | 132,300 | — | — |
| 2025-05-14 | $1.49 | $1.49 | 7,000 | — | — |
| 2025-05-13 | $1.51 | $1.51 | 42,200 | — | — |
| 2025-05-12 | $1.40 | $1.40 | 35,600 | — | — |
| 2025-05-09 | $1.32 | $1.32 | 11,400 | — | — |
| 2025-05-08 | $1.40 | $1.40 | 10,200 | — | — |
| 2025-05-07 | $1.30 | $1.30 | 24,100 | — | — |
| 2025-05-06 | $1.34 | $1.34 | 7,200 | — | — |
| 2025-05-05 | $1.32 | $1.32 | 12,300 | — | — |
| 2025-05-02 | $1.27 | $1.27 | 22,700 | — | — |
| 2025-05-01 | $1.30 | $1.30 | 12,300 | — | — |
| 2025-04-30 | $1.34 | $1.34 | 10,800 | — | — |
| 2025-04-29 | $1.43 | $1.43 | 4,600 | — | — |
| 2025-04-28 | $1.39 | $1.39 | 25,300 | — | — |
| 2025-04-25 | $1.39 | $1.39 | 6,700 | — | — |
| 2025-04-24 | $1.35 | $1.35 | 16,100 | — | — |
| 2025-04-23 | $1.40 | $1.40 | 3,500 | — | — |
| 2025-04-22 | $1.45 | $1.45 | 4,300 | — | — |
| 2025-04-21 | $1.40 | $1.40 | 17,300 | — | — |
| 2025-04-17 | $1.45 | $1.45 | 900 | — | — |
| 2025-04-16 | $1.47 | $1.47 | 3,300 | — | — |
| 2025-04-15 | $1.45 | $1.45 | 0 | — | — |
| 2025-04-14 | $1.45 | $1.45 | 900 | — | — |
| 2025-04-11 | $1.45 | $1.45 | 1,900 | — | — |
| 2025-04-10 | $1.47 | $1.47 | 13,400 | — | — |
| 2025-04-09 | $1.54 | $1.54 | 3,900 | — | — |
| 2025-04-08 | $1.50 | $1.50 | 9,700 | — | — |
| 2025-04-07 | $1.47 | $1.47 | 17,600 | — | — |
| 2025-04-04 | $1.48 | $1.48 | 15,400 | — | — |
| 2025-04-03 | $1.57 | $1.57 | 13,000 | — | — |
| 2025-04-02 | $1.50 | $1.50 | 8,600 | — | — |
| 2025-04-01 | $1.54 | $1.54 | 22,300 | — | — |
| 2025-03-31 | $1.53 | $1.53 | 17,100 | — | — |
| 2025-03-28 | $1.48 | $1.48 | 6,100 | — | — |
| 2025-03-27 | $1.56 | $1.56 | 6,000 | — | — |
| 2025-03-26 | $1.60 | $1.60 | 8,300 | — | — |
| 2025-03-25 | $1.52 | $1.52 | 6,900 | — | — |
| 2025-03-24 | $1.57 | $1.57 | 6,800 | — | — |
| 2025-03-21 | $1.56 | $1.56 | 1,300 | — | — |
| 2025-03-20 | $1.65 | $1.65 | 1,400 | — | — |
| 2025-03-19 | $1.60 | $1.60 | 900 | — | — |
| 2025-03-18 | $1.57 | $1.57 | 14,500 | — | — |
| 2025-03-17 | $1.47 | $1.47 | 11,500 | — | — |
| 2025-03-14 | $1.50 | $1.50 | 5,400 | — | — |
| 2025-03-13 | $1.51 | $1.51 | 16,100 | — | — |
| 2025-03-12 | $1.52 | $1.52 | 5,800 | — | — |
| 2025-03-11 | $1.48 | $1.48 | 10,400 | — | — |
| 2025-03-10 | $1.52 | $1.52 | 5,500 | — | — |
| 2025-03-07 | $1.55 | $1.55 | 19,900 | — | — |
| 2025-03-06 | $1.58 | $1.58 | 17,300 | — | — |
| 2025-03-05 | $1.62 | $1.62 | 4,500 | — | — |
| 2025-03-04 | $1.65 | $1.65 | 8,300 | — | — |
| 2025-03-03 | $1.62 | $1.62 | 7,700 | — | — |
| 2025-02-28 | $1.64 | $1.64 | 54,700 | — | — |
| 2025-02-27 | $1.69 | $1.69 | 8,100 | — | — |
| 2025-02-26 | $1.66 | $1.66 | 30,000 | — | — |
| 2025-02-25 | $1.60 | $1.60 | 35,300 | — | — |
| 2025-02-24 | $1.89 | $1.89 | 226,600 | — | — |
| 2025-02-21 | $1.57 | $1.57 | 13,400 | — | — |
| 2025-02-20 | $1.60 | $1.60 | 4,000 | — | — |
| 2025-02-19 | $1.64 | $1.64 | 6,800 | — | — |
| 2025-02-18 | $1.59 | $1.59 | 15,600 | — | — |
| 2025-02-14 | $1.58 | $1.58 | 20,500 | — | — |
| 2025-02-13 | $1.62 | $1.62 | 12,500 | — | — |
| 2025-02-12 | $1.64 | $1.64 | 294,200 | — | — |
| 2025-02-11 | $1.59 | $1.59 | 110,900 | — | — |
| 2025-02-10 | $1.60 | $1.60 | 7,600 | — | — |
| 2025-02-07 | $1.56 | $1.56 | 6,300 | — | — |
| 2025-02-06 | $1.58 | $1.58 | 22,300 | — | — |
| 2025-02-05 | $1.56 | $1.56 | 8,200 | — | — |
| 2025-02-04 | $1.55 | $1.55 | 8,200 | — | — |
| 2025-02-03 | $1.50 | $1.50 | 13,200 | — | — |
| 2025-01-31 | $1.57 | $1.57 | 8,900 | — | — |
| 2025-01-30 | $1.57 | $1.57 | 24,600 | — | — |
| 2025-01-29 | $1.57 | $1.57 | 35,100 | — | — |
| 2025-01-28 | $1.64 | $1.64 | 10,800 | — | — |
| 2025-01-27 | $1.63 | $1.63 | 9,600 | — | — |
| 2025-01-24 | $1.66 | $1.66 | 7,600 | — | — |
| 2025-01-23 | $1.65 | $1.65 | 11,500 | — | — |
| 2025-01-22 | $1.65 | $1.65 | 5,400 | — | — |
| 2025-01-21 | $1.70 | $1.70 | 9,700 | — | — |
| 2025-01-17 | $1.70 | $1.70 | 5,100 | — | — |
| 2025-01-16 | $1.71 | $1.71 | 3,600 | — | — |
| 2025-01-15 | $1.65 | $1.65 | 6,600 | — | — |
| 2025-01-14 | $1.67 | $1.67 | 10,800 | — | — |
| 2025-01-13 | $1.63 | $1.63 | 6,000 | — | — |
| 2025-01-10 | $1.65 | $1.65 | 16,400 | — | — |
| 2025-01-08 | $1.69 | $1.69 | 18,400 | — | — |
| 2025-01-07 | $1.76 | $1.76 | 37,700 | — | — |
| 2025-01-06 | $1.85 | $1.85 | 52,900 | — | — |
| 2025-01-03 | $1.70 | $1.70 | 18,500 | — | — |
| 2025-01-02 | $1.80 | $1.80 | 17,000 | — | — |