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
- 2017-11-07 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 | $1.01 | $1.01 | 595,600 | — | — |
| 2025-12-30 | $1.02 | $1.02 | 1,564,700 | — | — |
| 2025-12-29 | $1.02 | $1.02 | 831,800 | — | — |
| 2025-12-26 | $1.10 | $1.10 | 515,800 | — | — |
| 2025-12-24 | $1.14 | $1.14 | 307,900 | — | — |
| 2025-12-23 | $1.08 | $1.08 | 445,000 | — | — |
| 2025-12-22 | $1.12 | $1.12 | 588,500 | — | — |
| 2025-12-19 | $1.11 | $1.11 | 808,800 | — | — |
| 2025-12-18 | $1.06 | $1.06 | 882,500 | — | — |
| 2025-12-17 | $1.01 | $1.01 | 635,700 | — | — |
| 2025-12-16 | $1.04 | $1.04 | 529,200 | — | — |
| 2025-12-15 | $1.00 | $1.00 | 806,900 | — | — |
| 2025-12-12 | $1.05 | $1.05 | 581,800 | — | — |
| 2025-12-11 | $1.02 | $1.02 | 514,800 | — | — |
| 2025-12-10 | $1.05 | $1.05 | 555,500 | — | — |
| 2025-12-09 | $1.06 | $1.06 | 604,200 | — | — |
| 2025-12-08 | $1.06 | $1.06 | 613,600 | — | — |
| 2025-12-05 | $1.06 | $1.06 | 483,600 | — | — |
| 2025-12-04 | $1.10 | $1.10 | 827,800 | — | — |
| 2025-12-03 | $1.02 | $1.02 | 2,265,500 | — | — |
| 2025-12-02 | $0.99 | $0.99 | 1,348,800 | — | — |
| 2025-12-01 | $1.16 | $1.16 | 868,800 | — | — |
| 2025-11-28 | $1.26 | $1.26 | 611,400 | — | — |
| 2025-11-26 | $1.19 | $1.19 | 524,600 | — | — |
| 2025-11-25 | $1.18 | $1.18 | 527,800 | — | — |
| 2025-11-24 | $1.20 | $1.20 | 450,000 | — | — |
| 2025-11-21 | $1.18 | $1.18 | 928,600 | — | — |
| 2025-11-20 | $1.15 | $1.15 | 1,321,700 | — | — |
| 2025-11-19 | $1.26 | $1.26 | 1,064,700 | — | — |
| 2025-11-18 | $1.27 | $1.27 | 982,700 | — | — |
| 2025-11-17 | $1.24 | $1.24 | 1,674,000 | — | — |
| 2025-11-14 | $1.35 | $1.35 | 1,490,800 | — | — |
| 2025-11-13 | $1.27 | $1.27 | 5,168,500 | — | — |
| 2025-11-12 | $1.46 | $1.46 | 7,007,800 | — | — |
| 2025-11-11 | $1.65 | $1.65 | 17,563,100 | — | — |
| 2025-11-10 | $1.58 | $1.58 | 83,568,000 | — | — |
| 2025-11-07 | $1.23 | $1.23 | 25,890,700 | — | — |
| 2025-11-06 | $1.20 | $1.20 | 481,000 | — | — |
| 2025-11-05 | $1.24 | $1.24 | 496,700 | — | — |
| 2025-11-04 | $1.27 | $1.27 | 431,100 | — | — |
| 2025-11-03 | $1.38 | $1.38 | 554,200 | — | — |
| 2025-10-31 | $1.46 | $1.46 | 320,200 | — | — |
| 2025-10-30 | $1.32 | $1.32 | 769,100 | — | — |
| 2025-10-29 | $1.38 | $1.38 | 767,700 | — | — |
| 2025-10-28 | $1.51 | $1.51 | 928,900 | — | — |
| 2025-10-27 | $1.66 | $1.66 | 1,958,200 | — | — |
| 2025-10-24 | $1.40 | $1.40 | 1,084,500 | — | — |
| 2025-10-23 | $1.22 | $1.22 | 381,100 | — | — |
| 2025-10-22 | $1.27 | $1.27 | 743,400 | — | — |
| 2025-10-21 | $1.36 | $1.36 | 717,700 | — | — |
| 2025-10-20 | $1.34 | $1.34 | 649,200 | — | — |
| 2025-10-17 | $1.18 | $1.18 | 886,200 | — | — |
| 2025-10-16 | $1.24 | $1.24 | 463,900 | — | — |
| 2025-10-15 | $1.25 | $1.25 | 582,300 | — | — |
| 2025-10-14 | $1.28 | $1.28 | 864,300 | — | — |
| 2025-10-13 | $1.25 | $1.25 | 976,900 | — | — |
| 2025-10-10 | $1.38 | $1.38 | 557,800 | — | — |
| 2025-10-09 | $1.46 | $1.46 | 285,200 | — | — |
| 2025-10-08 | $1.47 | $1.47 | 573,100 | — | — |
| 2025-10-07 | $1.38 | $1.38 | 877,100 | — | — |
| 2025-10-06 | $1.51 | $1.51 | 424,400 | — | — |
| 2025-10-03 | $1.58 | $1.58 | 604,300 | — | — |
| 2025-10-02 | $1.38 | $1.38 | 419,100 | — | — |
| 2025-10-01 | $1.36 | $1.36 | 153,200 | — | — |
| 2025-09-30 | $1.34 | $1.34 | 171,100 | — | — |
| 2025-09-29 | $1.37 | $1.37 | 551,600 | — | — |
| 2025-09-26 | $1.30 | $1.30 | 195,700 | — | — |
| 2025-09-25 | $1.29 | $1.29 | 195,400 | — | — |
| 2025-09-24 | $1.36 | $1.36 | 338,800 | — | — |
| 2025-09-23 | $1.30 | $1.30 | 218,600 | — | — |
| 2025-09-22 | $1.35 | $1.35 | 389,500 | — | — |
| 2025-09-19 | $1.34 | $1.34 | 284,800 | — | — |
| 2025-09-18 | $1.37 | $1.37 | 833,700 | — | — |
| 2025-09-17 | $1.18 | $1.18 | 657,100 | — | — |
| 2025-09-16 | $1.14 | $1.14 | 700,000 | — | — |
| 2025-09-15 | $1.23 | $1.23 | 805,600 | — | — |
| 2025-09-12 | $1.26 | $1.26 | 1,047,000 | — | — |
| 2025-09-11 | $1.47 | $1.47 | 855,800 | — | — |
| 2025-09-10 | $1.58 | $1.58 | 883,400 | — | — |
| 2025-09-09 | $1.53 | $1.53 | 745,400 | — | — |
| 2025-09-08 | $1.58 | $1.58 | 681,200 | — | — |
| 2025-09-05 | $1.65 | $1.65 | 765,400 | — | — |
| 2025-09-04 | $1.57 | $1.57 | 1,153,400 | — | — |
| 2025-09-03 | $1.73 | $1.73 | 1,114,300 | — | — |
| 2025-09-02 | $1.75 | $1.75 | 2,588,300 | — | — |
| 2025-08-29 | $1.60 | $1.60 | 4,252,900 | — | — |
| 2025-08-28 | $1.17 | $1.17 | 1,887,000 | — | — |
| 2025-08-27 | $1.00 | $1.00 | 802,100 | — | — |
| 2025-08-26 | $0.92 | $0.92 | 428,100 | — | — |
| 2025-08-25 | $0.92 | $0.92 | 506,000 | — | — |
| 2025-08-22 | $0.91 | $0.91 | 606,100 | — | — |
| 2025-08-21 | $0.90 | $0.90 | 272,300 | — | — |
| 2025-08-20 | $0.89 | $0.89 | 96,800 | — | — |
| 2025-08-19 | $0.88 | $0.88 | 274,700 | — | — |
| 2025-08-18 | $0.91 | $0.91 | 125,800 | — | — |
| 2025-08-15 | $0.86 | $0.86 | 197,800 | — | — |
| 2025-08-14 | $0.83 | $0.83 | 196,000 | — | — |
| 2025-08-13 | $0.82 | $0.82 | 202,500 | — | — |
| 2025-08-12 | $0.83 | $0.83 | 145,000 | — | — |
| 2025-08-11 | $0.82 | $0.82 | 268,500 | — | — |
| 2025-08-08 | $0.80 | $0.80 | 158,900 | — | — |
| 2025-08-07 | $0.82 | $0.82 | 673,700 | — | — |
| 2025-08-06 | $0.84 | $0.84 | 159,900 | — | — |
| 2025-08-05 | $0.88 | $0.88 | 185,700 | — | — |
| 2025-08-04 | $0.89 | $0.89 | 96,100 | — | — |
| 2025-08-01 | $0.86 | $0.86 | 123,600 | — | — |
| 2025-07-31 | $0.91 | $0.91 | 288,100 | — | — |
| 2025-07-30 | $0.88 | $0.88 | 379,500 | — | — |
| 2025-07-29 | $0.87 | $0.87 | 104,000 | — | — |
| 2025-07-28 | $0.88 | $0.88 | 198,100 | — | — |
| 2025-07-25 | $0.90 | $0.90 | 169,600 | — | — |
| 2025-07-24 | $0.85 | $0.85 | 256,900 | — | — |
| 2025-07-23 | $0.86 | $0.86 | 173,200 | — | — |
| 2025-07-22 | $0.85 | $0.85 | 91,600 | — | — |
| 2025-07-21 | $0.86 | $0.86 | 134,000 | — | — |
| 2025-07-18 | $0.86 | $0.86 | 177,400 | — | — |
| 2025-07-17 | $0.87 | $0.87 | 242,800 | — | — |
| 2025-07-16 | $0.85 | $0.85 | 72,200 | — | — |
| 2025-07-15 | $0.81 | $0.81 | 406,600 | — | — |
| 2025-07-14 | $0.89 | $0.89 | 167,700 | — | — |
| 2025-07-11 | $0.88 | $0.88 | 2,668,200 | — | — |
| 2025-07-10 | $0.90 | $0.90 | 168,400 | — | — |
| 2025-07-09 | $0.89 | $0.89 | 216,200 | — | — |
| 2025-07-08 | $0.88 | $0.88 | 441,300 | — | — |
| 2025-07-07 | $0.82 | $0.82 | 1,017,600 | — | — |
| 2025-07-03 | $0.80 | $0.80 | 56,900 | — | — |
| 2025-07-02 | $0.81 | $0.81 | 151,100 | — | — |
| 2025-07-01 | $0.80 | $0.80 | 190,400 | — | — |
| 2025-06-30 | $0.79 | $0.79 | 173,000 | — | — |
| 2025-06-27 | $0.81 | $0.81 | 148,000 | — | — |
| 2025-06-26 | $0.83 | $0.83 | 114,400 | — | — |
| 2025-06-25 | $0.84 | $0.84 | 329,100 | — | — |
| 2025-06-24 | $0.80 | $0.80 | 133,300 | — | — |
| 2025-06-23 | $0.79 | $0.79 | 232,000 | — | — |
| 2025-06-20 | $0.80 | $0.80 | 173,900 | — | — |
| 2025-06-18 | $0.80 | $0.80 | 393,100 | — | — |
| 2025-06-17 | $0.77 | $0.77 | 294,800 | — | — |
| 2025-06-16 | $0.78 | $0.78 | 251,400 | — | — |
| 2025-06-13 | $0.78 | $0.78 | 821,700 | — | — |
| 2025-06-12 | $0.80 | $0.80 | 398,500 | — | — |
| 2025-06-11 | $0.83 | $0.83 | 323,600 | — | — |
| 2025-06-10 | $0.84 | $0.84 | 318,800 | — | — |
| 2025-06-09 | $0.85 | $0.85 | 462,500 | — | — |
| 2025-06-06 | $0.83 | $0.83 | 350,500 | — | — |
| 2025-06-05 | $0.85 | $0.85 | 321,900 | — | — |
| 2025-06-04 | $0.85 | $0.85 | 507,700 | — | — |
| 2025-06-03 | $0.88 | $0.88 | 748,000 | — | — |
| 2025-06-02 | $0.81 | $0.81 | 588,300 | — | — |
| 2025-05-30 | $0.80 | $0.80 | 523,000 | — | — |
| 2025-05-29 | $0.85 | $0.85 | 2,698,500 | — | — |
| 2025-05-28 | $0.73 | $0.73 | 8,156,100 | — | — |
| 2025-05-27 | $1.82 | $1.82 | 113,400 | — | — |
| 2025-05-23 | $1.85 | $1.85 | 212,800 | — | — |
| 2025-05-22 | $1.82 | $1.82 | 113,700 | — | — |
| 2025-05-21 | $1.69 | $1.69 | 146,500 | — | — |
| 2025-05-20 | $1.77 | $1.77 | 111,200 | — | — |
| 2025-05-19 | $1.77 | $1.77 | 108,900 | — | — |
| 2025-05-16 | $1.66 | $1.66 | 238,200 | — | — |
| 2025-05-15 | $1.78 | $1.78 | 223,700 | — | — |
| 2025-05-14 | $1.84 | $1.84 | 308,900 | — | — |
| 2025-05-13 | $1.79 | $1.79 | 287,000 | — | — |
| 2025-05-12 | $1.67 | $1.67 | 66,300 | — | — |
| 2025-05-09 | $1.61 | $1.61 | 198,900 | — | — |
| 2025-05-08 | $1.58 | $1.58 | 173,100 | — | — |
| 2025-05-07 | $1.49 | $1.49 | 112,400 | — | — |
| 2025-05-06 | $1.61 | $1.61 | 484,700 | — | — |
| 2025-05-05 | $1.65 | $1.65 | 259,300 | — | — |
| 2025-05-02 | $1.73 | $1.73 | 325,200 | — | — |
| 2025-05-01 | $1.85 | $1.85 | 408,900 | — | — |
| 2025-04-30 | $1.70 | $1.70 | 519,700 | — | — |
| 2025-04-29 | $1.45 | $1.45 | 581,800 | — | — |
| 2025-04-28 | $1.22 | $1.22 | 111,200 | — | — |
| 2025-04-25 | $1.30 | $1.30 | 86,700 | — | — |
| 2025-04-24 | $1.32 | $1.32 | 367,300 | — | — |
| 2025-04-23 | $1.20 | $1.20 | 84,900 | — | — |
| 2025-04-22 | $1.16 | $1.16 | 320,500 | — | — |
| 2025-04-21 | $1.14 | $1.14 | 82,900 | — | — |
| 2025-04-17 | $1.06 | $1.06 | 48,100 | — | — |
| 2025-04-16 | $1.05 | $1.05 | 90,200 | — | — |
| 2025-04-15 | $1.10 | $1.10 | 318,800 | — | — |
| 2025-04-14 | $0.98 | $0.98 | 435,000 | — | — |
| 2025-04-11 | $0.92 | $0.92 | 174,500 | — | — |
| 2025-04-10 | $0.90 | $0.90 | 420,500 | — | — |
| 2025-04-09 | $0.93 | $0.93 | 840,200 | — | — |
| 2025-04-08 | $0.94 | $0.94 | 234,600 | — | — |
| 2025-04-07 | $1.01 | $1.01 | 450,500 | — | — |
| 2025-04-04 | $1.01 | $1.01 | 319,800 | — | — |
| 2025-04-03 | $1.05 | $1.05 | 172,400 | — | — |
| 2025-04-02 | $1.15 | $1.15 | 281,300 | — | — |
| 2025-04-01 | $1.05 | $1.05 | 565,800 | — | — |
| 2025-03-31 | $1.02 | $1.02 | 835,600 | — | — |
| 2025-03-28 | $1.15 | $1.15 | 346,100 | — | — |
| 2025-03-27 | $1.25 | $1.25 | 263,600 | — | — |
| 2025-03-26 | $1.24 | $1.24 | 410,600 | — | — |
| 2025-03-25 | $1.33 | $1.33 | 109,000 | — | — |
| 2025-03-24 | $1.41 | $1.41 | 496,700 | — | — |
| 2025-03-21 | $1.28 | $1.28 | 208,600 | — | — |
| 2025-03-20 | $1.26 | $1.26 | 293,600 | — | — |
| 2025-03-19 | $1.28 | $1.28 | 557,100 | — | — |
| 2025-03-18 | $1.21 | $1.21 | 229,200 | — | — |
| 2025-03-17 | $1.22 | $1.22 | 428,000 | — | — |
| 2025-03-14 | $1.19 | $1.19 | 185,600 | — | — |
| 2025-03-13 | $1.15 | $1.15 | 123,800 | — | — |
| 2025-03-12 | $1.23 | $1.23 | 222,800 | — | — |
| 2025-03-11 | $1.18 | $1.18 | 153,700 | — | — |
| 2025-03-10 | $1.19 | $1.19 | 392,300 | — | — |
| 2025-03-07 | $1.21 | $1.21 | 347,300 | — | — |
| 2025-03-06 | $1.21 | $1.21 | 583,600 | — | — |
| 2025-03-05 | $1.25 | $1.25 | 545,000 | — | — |
| 2025-03-04 | $1.23 | $1.23 | 447,700 | — | — |
| 2025-03-03 | $1.25 | $1.25 | 450,500 | — | — |
| 2025-02-28 | $1.39 | $1.39 | 333,900 | — | — |
| 2025-02-27 | $1.35 | $1.35 | 478,800 | — | — |
| 2025-02-26 | $1.41 | $1.41 | 381,600 | — | — |
| 2025-02-25 | $1.57 | $1.57 | 557,500 | — | — |
| 2025-02-24 | $1.60 | $1.60 | 953,200 | — | — |
| 2025-02-21 | $1.83 | $1.83 | 219,800 | — | — |
| 2025-02-20 | $1.85 | $1.85 | 267,400 | — | — |
| 2025-02-19 | $1.91 | $1.91 | 438,800 | — | — |
| 2025-02-18 | $1.89 | $1.89 | 721,900 | — | — |
| 2025-02-14 | $2.00 | $2.00 | 4,566,600 | — | — |
| 2025-02-13 | $2.70 | $2.70 | 390,700 | — | — |
| 2025-02-12 | $2.57 | $2.57 | 230,700 | — | — |
| 2025-02-11 | $2.52 | $2.52 | 255,500 | — | — |
| 2025-02-10 | $2.60 | $2.60 | 307,900 | — | — |
| 2025-02-07 | $2.47 | $2.47 | 224,700 | — | — |
| 2025-02-06 | $2.54 | $2.54 | 193,400 | — | — |
| 2025-02-05 | $2.50 | $2.50 | 380,200 | — | — |
| 2025-02-04 | $2.47 | $2.47 | 296,100 | — | — |
| 2025-02-03 | $2.41 | $2.41 | 223,100 | — | — |
| 2025-01-31 | $2.41 | $2.41 | 259,700 | — | — |
| 2025-01-30 | $2.37 | $2.37 | 221,000 | — | — |
| 2025-01-29 | $2.24 | $2.24 | 165,600 | — | — |
| 2025-01-28 | $2.25 | $2.25 | 134,900 | — | — |
| 2025-01-27 | $2.28 | $2.28 | 223,700 | — | — |
| 2025-01-24 | $2.34 | $2.34 | 243,000 | — | — |
| 2025-01-23 | $2.37 | $2.37 | 176,900 | — | — |
| 2025-01-22 | $2.50 | $2.50 | 228,200 | — | — |
| 2025-01-21 | $2.47 | $2.47 | 215,800 | — | — |
| 2025-01-17 | $2.54 | $2.54 | 178,100 | — | — |
| 2025-01-16 | $2.55 | $2.55 | 163,000 | — | — |
| 2025-01-15 | $2.52 | $2.52 | 249,500 | — | — |
| 2025-01-14 | $2.34 | $2.34 | 57,900 | — | — |
| 2025-01-13 | $2.34 | $2.34 | 169,800 | — | — |
| 2025-01-10 | $2.23 | $2.23 | 95,300 | — | — |
| 2025-01-08 | $2.33 | $2.33 | 168,300 | — | — |
| 2025-01-07 | $2.55 | $2.55 | 261,600 | — | — |
| 2025-01-06 | $2.29 | $2.29 | 333,600 | — | — |
| 2025-01-03 | $2.41 | $2.41 | 227,900 | — | — |
| 2025-01-02 | $2.50 | $2.50 | 131,200 | — | — |