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
- 2021-10-14 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 | $1.09 | $1.09 | 643,700 | — | — |
| 2025-12-30 | $1.05 | $1.05 | 529,300 | — | — |
| 2025-12-29 | $1.07 | $1.07 | 413,500 | — | — |
| 2025-12-26 | $1.09 | $1.09 | 277,500 | — | — |
| 2025-12-24 | $1.11 | $1.11 | 250,700 | — | — |
| 2025-12-23 | $1.10 | $1.10 | 304,100 | — | — |
| 2025-12-22 | $1.13 | $1.13 | 355,000 | — | — |
| 2025-12-19 | $1.12 | $1.12 | 2,742,400 | — | — |
| 2025-12-18 | $1.13 | $1.13 | 791,100 | — | — |
| 2025-12-17 | $1.11 | $1.11 | 648,100 | — | — |
| 2025-12-16 | $1.12 | $1.12 | 370,000 | — | — |
| 2025-12-15 | $1.11 | $1.11 | 387,200 | — | — |
| 2025-12-12 | $1.16 | $1.16 | 546,600 | — | — |
| 2025-12-11 | $1.14 | $1.14 | 754,300 | — | — |
| 2025-12-10 | $1.14 | $1.14 | 983,900 | — | — |
| 2025-12-09 | $1.10 | $1.10 | 1,635,400 | — | — |
| 2025-12-08 | $1.05 | $1.05 | 476,500 | — | — |
| 2025-12-05 | $1.03 | $1.03 | 714,100 | — | — |
| 2025-12-04 | $1.06 | $1.06 | 655,700 | — | — |
| 2025-12-03 | $1.04 | $1.04 | 738,400 | — | — |
| 2025-12-02 | $1.01 | $1.01 | 491,000 | — | — |
| 2025-12-01 | $1.01 | $1.01 | 534,800 | — | — |
| 2025-11-28 | $1.06 | $1.06 | 387,000 | — | — |
| 2025-11-26 | $1.07 | $1.07 | 757,200 | — | — |
| 2025-11-25 | $1.09 | $1.09 | 1,034,200 | — | — |
| 2025-11-24 | $1.06 | $1.06 | 638,000 | — | — |
| 2025-11-21 | $1.06 | $1.06 | 1,099,100 | — | — |
| 2025-11-20 | $1.02 | $1.02 | 878,800 | — | — |
| 2025-11-19 | $1.02 | $1.02 | 523,900 | — | — |
| 2025-11-18 | $1.05 | $1.05 | 524,400 | — | — |
| 2025-11-17 | $1.07 | $1.07 | 639,200 | — | — |
| 2025-11-14 | $1.07 | $1.07 | 677,500 | — | — |
| 2025-11-13 | $1.07 | $1.07 | 682,900 | — | — |
| 2025-11-12 | $1.11 | $1.11 | 943,700 | — | — |
| 2025-11-11 | $1.04 | $1.04 | 533,900 | — | — |
| 2025-11-10 | $1.05 | $1.05 | 327,600 | — | — |
| 2025-11-07 | $1.08 | $1.08 | 436,200 | — | — |
| 2025-11-06 | $1.07 | $1.07 | 524,400 | — | — |
| 2025-11-05 | $1.09 | $1.09 | 672,400 | — | — |
| 2025-11-04 | $1.11 | $1.11 | 861,000 | — | — |
| 2025-11-03 | $1.21 | $1.21 | 529,400 | — | — |
| 2025-10-31 | $1.21 | $1.21 | 504,500 | — | — |
| 2025-10-30 | $1.20 | $1.20 | 477,100 | — | — |
| 2025-10-29 | $1.25 | $1.25 | 843,400 | — | — |
| 2025-10-28 | $1.27 | $1.27 | 637,300 | — | — |
| 2025-10-27 | $1.26 | $1.26 | 637,100 | — | — |
| 2025-10-24 | $1.28 | $1.28 | 726,800 | — | — |
| 2025-10-23 | $1.23 | $1.23 | 584,800 | — | — |
| 2025-10-22 | $1.22 | $1.22 | 535,000 | — | — |
| 2025-10-21 | $1.21 | $1.21 | 825,100 | — | — |
| 2025-10-20 | $1.25 | $1.25 | 890,800 | — | — |
| 2025-10-17 | $1.18 | $1.18 | 599,300 | — | — |
| 2025-10-16 | $1.23 | $1.23 | 800,700 | — | — |
| 2025-10-15 | $1.26 | $1.26 | 1,286,700 | — | — |
| 2025-10-14 | $1.19 | $1.19 | 757,400 | — | — |
| 2025-10-13 | $1.18 | $1.18 | 1,272,500 | — | — |
| 2025-10-10 | $1.15 | $1.15 | 1,857,700 | — | — |
| 2025-10-09 | $1.23 | $1.23 | 1,582,200 | — | — |
| 2025-10-08 | $1.22 | $1.22 | 3,958,800 | — | — |
| 2025-10-07 | $1.05 | $1.05 | 2,518,800 | — | — |
| 2025-10-06 | $1.03 | $1.03 | 1,477,800 | — | — |
| 2025-10-03 | $1.04 | $1.04 | 2,097,900 | — | — |
| 2025-10-02 | $1.02 | $1.02 | 1,399,600 | — | — |
| 2025-10-01 | $1.02 | $1.02 | 769,200 | — | — |
| 2025-09-30 | $1.01 | $1.01 | 789,700 | — | — |
| 2025-09-29 | $1.03 | $1.03 | 535,500 | — | — |
| 2025-09-26 | $1.03 | $1.03 | 582,200 | — | — |
| 2025-09-25 | $1.04 | $1.04 | 813,500 | — | — |
| 2025-09-24 | $1.04 | $1.04 | 822,500 | — | — |
| 2025-09-23 | $1.06 | $1.06 | 1,015,200 | — | — |
| 2025-09-22 | $1.08 | $1.08 | 665,900 | — | — |
| 2025-09-19 | $1.09 | $1.09 | 1,532,600 | — | — |
| 2025-09-18 | $1.07 | $1.07 | 1,096,700 | — | — |
| 2025-09-17 | $1.07 | $1.07 | 1,328,900 | — | — |
| 2025-09-16 | $1.07 | $1.07 | 1,517,000 | — | — |
| 2025-09-15 | $1.06 | $1.06 | 1,234,000 | — | — |
| 2025-09-12 | $1.03 | $1.03 | 1,299,200 | — | — |
| 2025-09-11 | $1.07 | $1.07 | 2,444,300 | — | — |
| 2025-09-10 | $1.02 | $1.02 | 6,894,900 | — | — |
| 2025-09-09 | $1.27 | $1.27 | 1,203,700 | — | — |
| 2025-09-08 | $1.23 | $1.23 | 2,244,700 | — | — |
| 2025-09-05 | $1.37 | $1.37 | 3,124,500 | — | — |
| 2025-09-04 | $1.38 | $1.38 | 1,931,400 | — | — |
| 2025-09-03 | $1.24 | $1.24 | 881,700 | — | — |
| 2025-09-02 | $1.28 | $1.28 | 869,400 | — | — |
| 2025-08-29 | $1.26 | $1.26 | 1,119,000 | — | — |
| 2025-08-28 | $1.20 | $1.20 | 770,400 | — | — |
| 2025-08-27 | $1.26 | $1.26 | 1,622,700 | — | — |
| 2025-08-26 | $1.18 | $1.18 | 892,800 | — | — |
| 2025-08-25 | $1.16 | $1.16 | 1,340,300 | — | — |
| 2025-08-22 | $1.10 | $1.10 | 959,800 | — | — |
| 2025-08-21 | $1.05 | $1.05 | 803,600 | — | — |
| 2025-08-20 | $1.03 | $1.03 | 819,200 | — | — |
| 2025-08-19 | $0.99 | $0.99 | 763,700 | — | — |
| 2025-08-18 | $1.02 | $1.02 | 678,100 | — | — |
| 2025-08-15 | $1.02 | $1.02 | 759,000 | — | — |
| 2025-08-14 | $0.98 | $0.98 | 620,900 | — | — |
| 2025-08-13 | $0.98 | $0.98 | 839,500 | — | — |
| 2025-08-12 | $1.00 | $1.00 | 429,500 | — | — |
| 2025-08-11 | $1.00 | $1.00 | 411,900 | — | — |
| 2025-08-08 | $1.00 | $1.00 | 466,800 | — | — |
| 2025-08-07 | $0.98 | $0.98 | 521,700 | — | — |
| 2025-08-06 | $0.99 | $0.99 | 300,900 | — | — |
| 2025-08-05 | $1.00 | $1.00 | 710,500 | — | — |
| 2025-08-04 | $1.02 | $1.02 | 484,900 | — | — |
| 2025-08-01 | $1.00 | $1.00 | 729,300 | — | — |
| 2025-07-31 | $0.98 | $0.98 | 1,089,500 | — | — |
| 2025-07-30 | $1.01 | $1.01 | 1,385,300 | — | — |
| 2025-07-29 | $1.08 | $1.08 | 1,005,800 | — | — |
| 2025-07-28 | $1.09 | $1.09 | 1,524,000 | — | — |
| 2025-07-25 | $1.11 | $1.11 | 424,100 | — | — |
| 2025-07-24 | $1.10 | $1.10 | 728,000 | — | — |
| 2025-07-23 | $1.12 | $1.12 | 647,800 | — | — |
| 2025-07-22 | $1.12 | $1.12 | 364,900 | — | — |
| 2025-07-21 | $1.11 | $1.11 | 633,600 | — | — |
| 2025-07-18 | $1.12 | $1.12 | 745,100 | — | — |
| 2025-07-17 | $1.14 | $1.14 | 1,220,700 | — | — |
| 2025-07-16 | $1.09 | $1.09 | 1,819,200 | — | — |
| 2025-07-15 | $1.17 | $1.17 | 865,800 | — | — |
| 2025-07-14 | $1.17 | $1.17 | 1,210,000 | — | — |
| 2025-07-11 | $1.14 | $1.14 | 1,546,800 | — | — |
| 2025-07-10 | $1.18 | $1.18 | 1,106,900 | — | — |
| 2025-07-09 | $1.12 | $1.12 | 1,031,600 | — | — |
| 2025-07-08 | $1.06 | $1.06 | 958,400 | — | — |
| 2025-07-07 | $1.04 | $1.04 | 1,376,800 | — | — |
| 2025-07-03 | $1.03 | $1.03 | 1,160,800 | — | — |
| 2025-07-02 | $1.05 | $1.05 | 1,540,500 | — | — |
| 2025-07-01 | $1.10 | $1.10 | 1,367,200 | — | — |
| 2025-06-30 | $1.15 | $1.15 | 724,300 | — | — |
| 2025-06-27 | $1.17 | $1.17 | 9,853,900 | — | — |
| 2025-06-26 | $1.19 | $1.19 | 715,400 | — | — |
| 2025-06-25 | $1.16 | $1.16 | 550,000 | — | — |
| 2025-06-24 | $1.19 | $1.19 | 1,014,700 | — | — |
| 2025-06-23 | $1.19 | $1.19 | 922,400 | — | — |
| 2025-06-20 | $1.26 | $1.26 | 3,054,400 | — | — |
| 2025-06-18 | $1.26 | $1.26 | 752,700 | — | — |
| 2025-06-17 | $1.23 | $1.23 | 587,200 | — | — |
| 2025-06-16 | $1.26 | $1.26 | 757,200 | — | — |
| 2025-06-13 | $1.29 | $1.29 | 744,500 | — | — |
| 2025-06-12 | $1.31 | $1.31 | 732,000 | — | — |
| 2025-06-11 | $1.28 | $1.28 | 615,300 | — | — |
| 2025-06-10 | $1.30 | $1.30 | 1,155,900 | — | — |
| 2025-06-09 | $1.30 | $1.30 | 859,600 | — | — |
| 2025-06-06 | $1.29 | $1.29 | 1,373,800 | — | — |
| 2025-06-05 | $1.21 | $1.21 | 1,127,400 | — | — |
| 2025-06-04 | $1.22 | $1.22 | 975,100 | — | — |
| 2025-06-03 | $1.26 | $1.26 | 927,700 | — | — |
| 2025-06-02 | $1.25 | $1.25 | 1,990,800 | — | — |
| 2025-05-30 | $1.39 | $1.39 | 1,954,900 | — | — |
| 2025-05-29 | $1.52 | $1.52 | 881,500 | — | — |
| 2025-05-28 | $1.52 | $1.52 | 1,084,800 | — | — |
| 2025-05-27 | $1.52 | $1.52 | 2,062,300 | — | — |
| 2025-05-23 | $1.59 | $1.59 | 3,103,800 | — | — |
| 2025-05-22 | $1.33 | $1.33 | 1,330,500 | — | — |
| 2025-05-21 | $1.33 | $1.33 | 1,241,100 | — | — |
| 2025-05-20 | $1.30 | $1.30 | 1,039,100 | — | — |
| 2025-05-19 | $1.26 | $1.26 | 344,000 | — | — |
| 2025-05-16 | $1.26 | $1.26 | 827,500 | — | — |
| 2025-05-15 | $1.23 | $1.23 | 580,300 | — | — |
| 2025-05-14 | $1.28 | $1.28 | 1,551,600 | — | — |
| 2025-05-13 | $1.19 | $1.19 | 1,175,900 | — | — |
| 2025-05-12 | $1.10 | $1.10 | 761,100 | — | — |
| 2025-05-09 | $1.13 | $1.13 | 687,200 | — | — |
| 2025-05-08 | $1.19 | $1.19 | 710,200 | — | — |
| 2025-05-07 | $1.19 | $1.19 | 1,734,600 | — | — |
| 2025-05-06 | $1.23 | $1.23 | 759,800 | — | — |
| 2025-05-05 | $1.25 | $1.25 | 458,400 | — | — |
| 2025-05-02 | $1.29 | $1.29 | 707,400 | — | — |
| 2025-05-01 | $1.29 | $1.29 | 773,500 | — | — |
| 2025-04-30 | $1.25 | $1.25 | 1,077,800 | — | — |
| 2025-04-29 | $1.26 | $1.26 | 865,900 | — | — |
| 2025-04-28 | $1.28 | $1.28 | 755,300 | — | — |
| 2025-04-25 | $1.33 | $1.33 | 1,290,700 | — | — |
| 2025-04-24 | $1.33 | $1.33 | 1,907,100 | — | — |
| 2025-04-23 | $1.29 | $1.29 | 1,166,400 | — | — |
| 2025-04-22 | $1.28 | $1.28 | 884,700 | — | — |
| 2025-04-21 | $1.20 | $1.20 | 583,100 | — | — |
| 2025-04-17 | $1.21 | $1.21 | 783,400 | — | — |
| 2025-04-16 | $1.09 | $1.09 | 732,400 | — | — |
| 2025-04-15 | $1.13 | $1.13 | 844,000 | — | — |
| 2025-04-14 | $1.19 | $1.19 | 896,200 | — | — |
| 2025-04-11 | $1.17 | $1.17 | 1,810,700 | — | — |
| 2025-04-10 | $1.25 | $1.25 | 7,838,700 | — | — |
| 2025-04-09 | $1.65 | $1.65 | 2,149,200 | — | — |
| 2025-04-08 | $1.62 | $1.62 | 2,629,600 | — | — |
| 2025-04-07 | $1.55 | $1.55 | 1,878,400 | — | — |
| 2025-04-04 | $1.44 | $1.44 | 900,200 | — | — |
| 2025-04-03 | $1.50 | $1.50 | 597,700 | — | — |
| 2025-04-02 | $1.47 | $1.47 | 503,600 | — | — |
| 2025-04-01 | $1.42 | $1.42 | 500,000 | — | — |
| 2025-03-31 | $1.49 | $1.49 | 917,500 | — | — |
| 2025-03-28 | $1.58 | $1.58 | 701,400 | — | — |
| 2025-03-27 | $1.59 | $1.59 | 889,800 | — | — |
| 2025-03-26 | $1.55 | $1.55 | 784,200 | — | — |
| 2025-03-25 | $1.55 | $1.55 | 727,100 | — | — |
| 2025-03-24 | $1.50 | $1.50 | 1,834,700 | — | — |
| 2025-03-21 | $1.52 | $1.52 | 1,081,200 | — | — |
| 2025-03-20 | $1.57 | $1.57 | 1,359,800 | — | — |
| 2025-03-19 | $1.50 | $1.50 | 848,500 | — | — |
| 2025-03-18 | $1.41 | $1.41 | 548,000 | — | — |
| 2025-03-17 | $1.47 | $1.47 | 836,300 | — | — |
| 2025-03-14 | $1.39 | $1.39 | 1,218,900 | — | — |
| 2025-03-13 | $1.28 | $1.28 | 1,020,900 | — | — |
| 2025-03-12 | $1.32 | $1.32 | 333,100 | — | — |
| 2025-03-11 | $1.22 | $1.22 | 294,600 | — | — |
| 2025-03-10 | $1.19 | $1.19 | 804,200 | — | — |
| 2025-03-07 | $1.39 | $1.39 | 333,600 | — | — |
| 2025-03-06 | $1.39 | $1.39 | 1,333,100 | — | — |
| 2025-03-05 | $1.35 | $1.35 | 1,009,700 | — | — |
| 2025-03-04 | $1.30 | $1.30 | 1,544,800 | — | — |
| 2025-03-03 | $1.34 | $1.34 | 600,100 | — | — |
| 2025-02-28 | $1.48 | $1.48 | 354,200 | — | — |
| 2025-02-27 | $1.50 | $1.50 | 1,050,700 | — | — |
| 2025-02-26 | $1.43 | $1.43 | 952,600 | — | — |
| 2025-02-25 | $1.42 | $1.42 | 521,100 | — | — |
| 2025-02-24 | $1.39 | $1.39 | 986,300 | — | — |
| 2025-02-21 | $1.46 | $1.46 | 534,500 | — | — |
| 2025-02-20 | $1.49 | $1.49 | 664,000 | — | — |
| 2025-02-19 | $1.59 | $1.59 | 854,400 | — | — |
| 2025-02-18 | $1.59 | $1.59 | 1,113,000 | — | — |
| 2025-02-14 | $1.46 | $1.46 | 1,017,500 | — | — |
| 2025-02-13 | $1.36 | $1.36 | 803,800 | — | — |
| 2025-02-12 | $1.33 | $1.33 | 425,200 | — | — |
| 2025-02-11 | $1.28 | $1.28 | 1,003,300 | — | — |
| 2025-02-10 | $1.30 | $1.30 | 3,811,700 | — | — |
| 2025-02-07 | $1.07 | $1.07 | 791,200 | — | — |
| 2025-02-06 | $0.97 | $0.97 | 249,400 | — | — |
| 2025-02-05 | $0.95 | $0.95 | 328,700 | — | — |
| 2025-02-04 | $0.93 | $0.93 | 211,600 | — | — |
| 2025-02-03 | $0.91 | $0.91 | 174,000 | — | — |
| 2025-01-31 | $0.96 | $0.96 | 384,500 | — | — |
| 2025-01-30 | $0.92 | $0.92 | 384,900 | — | — |
| 2025-01-29 | $0.90 | $0.90 | 118,200 | — | — |
| 2025-01-28 | $0.90 | $0.90 | 130,500 | — | — |
| 2025-01-27 | $0.89 | $0.89 | 167,200 | — | — |
| 2025-01-24 | $0.90 | $0.90 | 427,000 | — | — |
| 2025-01-23 | $0.85 | $0.85 | 176,300 | — | — |
| 2025-01-22 | $0.83 | $0.83 | 109,500 | — | — |
| 2025-01-21 | $0.85 | $0.85 | 89,700 | — | — |
| 2025-01-17 | $0.84 | $0.84 | 114,200 | — | — |
| 2025-01-16 | $0.85 | $0.85 | 180,400 | — | — |
| 2025-01-15 | $0.83 | $0.83 | 95,600 | — | — |
| 2025-01-14 | $0.83 | $0.83 | 120,000 | — | — |
| 2025-01-13 | $0.82 | $0.82 | 286,600 | — | — |
| 2025-01-10 | $0.84 | $0.84 | 125,600 | — | — |
| 2025-01-08 | $0.86 | $0.86 | 279,700 | — | — |
| 2025-01-07 | $0.90 | $0.90 | 447,000 | — | — |
| 2025-01-06 | $0.83 | $0.83 | 293,700 | — | — |
| 2025-01-03 | $0.82 | $0.82 | 238,800 | — | — |
| 2025-01-02 | $0.79 | $0.79 | 208,500 | — | — |