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
- 2024-03-28 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 | 205,900 | — | — |
| 2025-12-30 | $1.19 | $1.19 | 1,183,200 | — | — |
| 2025-12-29 | $1.24 | $1.24 | 1,661,700 | — | — |
| 2025-12-26 | $1.22 | $1.22 | 151,400 | — | — |
| 2025-12-24 | $1.11 | $1.11 | 127,400 | — | — |
| 2025-12-23 | $1.08 | $1.08 | 125,200 | — | — |
| 2025-12-22 | $1.10 | $1.10 | 127,100 | — | — |
| 2025-12-19 | $1.13 | $1.13 | 52,300 | — | — |
| 2025-12-18 | $1.16 | $1.16 | 60,200 | — | — |
| 2025-12-17 | $1.17 | $1.17 | 78,200 | — | — |
| 2025-12-16 | $1.21 | $1.21 | 108,500 | — | — |
| 2025-12-15 | $1.27 | $1.27 | 70,700 | — | — |
| 2025-12-12 | $1.24 | $1.24 | 310,400 | — | — |
| 2025-12-11 | $1.31 | $1.31 | 31,200 | — | — |
| 2025-12-10 | $1.24 | $1.24 | 210,200 | — | — |
| 2025-12-09 | $1.37 | $1.37 | 288,000 | — | — |
| 2025-12-08 | $1.41 | $1.41 | 285,300 | — | — |
| 2025-12-05 | $1.27 | $1.27 | 56,000 | — | — |
| 2025-12-04 | $1.25 | $1.25 | 26,400 | — | — |
| 2025-12-03 | $1.22 | $1.22 | 62,300 | — | — |
| 2025-12-02 | $1.20 | $1.20 | 30,500 | — | — |
| 2025-12-01 | $1.21 | $1.21 | 27,500 | — | — |
| 2025-11-28 | $1.25 | $1.25 | 85,400 | — | — |
| 2025-11-26 | $1.34 | $1.34 | 153,800 | — | — |
| 2025-11-25 | $1.20 | $1.20 | 144,400 | — | — |
| 2025-11-24 | $1.20 | $1.20 | 218,400 | — | — |
| 2025-11-21 | $1.08 | $1.08 | 80,300 | — | — |
| 2025-11-20 | $1.07 | $1.07 | 64,900 | — | — |
| 2025-11-19 | $1.16 | $1.16 | 89,300 | — | — |
| 2025-11-18 | $1.17 | $1.17 | 86,600 | — | — |
| 2025-11-17 | $1.16 | $1.16 | 438,900 | — | — |
| 2025-11-14 | $1.41 | $1.41 | 73,900 | — | — |
| 2025-11-13 | $1.44 | $1.44 | 44,500 | — | — |
| 2025-11-12 | $1.45 | $1.45 | 86,400 | — | — |
| 2025-11-11 | $1.41 | $1.41 | 46,700 | — | — |
| 2025-11-10 | $1.52 | $1.52 | 159,300 | — | — |
| 2025-11-07 | $1.45 | $1.45 | 191,500 | — | — |
| 2025-11-06 | $1.42 | $1.42 | 182,400 | — | — |
| 2025-11-05 | $1.47 | $1.47 | 56,000 | — | — |
| 2025-11-04 | $1.49 | $1.49 | 145,500 | — | — |
| 2025-11-03 | $1.52 | $1.52 | 522,900 | — | — |
| 2025-10-31 | $1.53 | $1.53 | 425,800 | — | — |
| 2025-10-30 | $1.38 | $1.38 | 90,900 | — | — |
| 2025-10-29 | $1.37 | $1.37 | 343,600 | — | — |
| 2025-10-28 | $1.47 | $1.47 | 196,100 | — | — |
| 2025-10-27 | $1.54 | $1.54 | 123,400 | — | — |
| 2025-10-24 | $1.55 | $1.55 | 198,200 | — | — |
| 2025-10-23 | $1.62 | $1.62 | 203,400 | — | — |
| 2025-10-22 | $1.66 | $1.66 | 419,700 | — | — |
| 2025-10-21 | $1.58 | $1.58 | 566,900 | — | — |
| 2025-10-20 | $1.56 | $1.56 | 4,125,000 | — | — |
| 2025-10-17 | $1.42 | $1.42 | 113,500 | — | — |
| 2025-10-16 | $1.39 | $1.39 | 162,300 | — | — |
| 2025-10-15 | $1.46 | $1.46 | 262,600 | — | — |
| 2025-10-14 | $1.54 | $1.54 | 192,300 | — | — |
| 2025-10-13 | $1.61 | $1.61 | 504,600 | — | — |
| 2025-10-10 | $1.58 | $1.58 | 169,000 | — | — |
| 2025-10-09 | $1.62 | $1.62 | 499,300 | — | — |
| 2025-10-08 | $1.64 | $1.64 | 902,500 | — | — |
| 2025-10-07 | $1.47 | $1.47 | 362,900 | — | — |
| 2025-10-06 | $1.44 | $1.44 | 251,200 | — | — |
| 2025-10-03 | $1.46 | $1.46 | 207,500 | — | — |
| 2025-10-02 | $1.56 | $1.56 | 193,200 | — | — |
| 2025-10-01 | $1.54 | $1.54 | 199,900 | — | — |
| 2025-09-30 | $1.52 | $1.52 | 177,400 | — | — |
| 2025-09-29 | $1.51 | $1.51 | 360,000 | — | — |
| 2025-09-26 | $1.48 | $1.48 | 371,600 | — | — |
| 2025-09-25 | $1.50 | $1.50 | 476,900 | — | — |
| 2025-09-24 | $1.44 | $1.44 | 701,800 | — | — |
| 2025-09-23 | $1.59 | $1.59 | 749,700 | — | — |
| 2025-09-22 | $1.74 | $1.74 | 650,400 | — | — |
| 2025-09-19 | $1.62 | $1.62 | 869,000 | — | — |
| 2025-09-18 | $1.70 | $1.70 | 1,849,500 | — | — |
| 2025-09-17 | $1.82 | $1.82 | 2,167,400 | — | — |
| 2025-09-16 | $1.69 | $1.69 | 1,831,800 | — | — |
| 2025-09-15 | $1.77 | $1.77 | 3,249,700 | — | — |
| 2025-09-12 | $1.71 | $1.71 | 2,938,900 | — | — |
| 2025-09-11 | $1.58 | $1.58 | 3,390,900 | — | — |
| 2025-09-10 | $1.33 | $1.33 | 8,435,900 | — | — |
| 2025-09-09 | $1.45 | $1.45 | 194,082,200 | — | — |
| 2025-09-08 | $0.85 | $0.85 | 1,523,700 | — | — |
| 2025-09-05 | $0.84 | $0.84 | 234,000 | — | — |
| 2025-09-04 | $0.84 | $0.84 | 179,400 | — | — |
| 2025-09-03 | $0.86 | $0.86 | 165,800 | — | — |
| 2025-09-02 | $0.86 | $0.86 | 115,100 | — | — |
| 2025-08-29 | $0.90 | $0.90 | 307,100 | — | — |
| 2025-08-28 | $0.92 | $0.92 | 203,900 | — | — |
| 2025-08-27 | $0.95 | $0.95 | 235,300 | — | — |
| 2025-08-26 | $0.95 | $0.95 | 259,800 | — | — |
| 2025-08-25 | $0.90 | $0.90 | 281,400 | — | — |
| 2025-08-22 | $0.94 | $0.94 | 449,500 | — | — |
| 2025-08-21 | $0.87 | $0.87 | 512,300 | — | — |
| 2025-08-20 | $0.83 | $0.83 | 4,266,200 | — | — |
| 2025-08-19 | $0.80 | $0.80 | 166,400 | — | — |
| 2025-08-18 | $0.84 | $0.84 | 258,900 | — | — |
| 2025-08-15 | $0.85 | $0.85 | 413,500 | — | — |
| 2025-08-14 | $0.95 | $0.95 | 767,900 | — | — |
| 2025-08-13 | $0.81 | $0.81 | 297,600 | — | — |
| 2025-08-12 | $0.86 | $0.86 | 287,000 | — | — |
| 2025-08-11 | $0.88 | $0.88 | 362,100 | — | — |
| 2025-08-08 | $0.92 | $0.92 | 477,700 | — | — |
| 2025-08-07 | $0.96 | $0.96 | 368,700 | — | — |
| 2025-08-06 | $0.96 | $0.96 | 677,900 | — | — |
| 2025-08-05 | $0.98 | $0.98 | 1,497,000 | — | — |
| 2025-08-04 | $0.94 | $0.94 | 285,100 | — | — |
| 2025-08-01 | $1.02 | $1.02 | 727,600 | — | — |
| 2025-07-31 | $0.98 | $0.98 | 425,700 | — | — |
| 2025-07-30 | $1.05 | $1.05 | 716,500 | — | — |
| 2025-07-29 | $1.02 | $1.02 | 861,100 | — | — |
| 2025-07-28 | $1.15 | $1.15 | 1,217,800 | — | — |
| 2025-07-25 | $1.20 | $1.20 | 6,573,800 | — | — |
| 2025-07-24 | $1.08 | $1.08 | 371,200 | — | — |
| 2025-07-23 | $1.08 | $1.08 | 210,800 | — | — |
| 2025-07-22 | $1.10 | $1.10 | 494,900 | — | — |
| 2025-07-21 | $1.05 | $1.05 | 695,400 | — | — |
| 2025-07-18 | $1.03 | $1.03 | 215,100 | — | — |
| 2025-07-17 | $1.02 | $1.02 | 316,600 | — | — |
| 2025-07-16 | $1.11 | $1.11 | 198,700 | — | — |
| 2025-07-15 | $1.23 | $1.23 | 383,700 | — | — |
| 2025-07-14 | $1.25 | $1.25 | 859,100 | — | — |
| 2025-07-11 | $1.35 | $1.35 | 1,994,700 | — | — |
| 2025-07-10 | $1.35 | $1.35 | 4,932,600 | — | — |
| 2025-07-09 | $1.34 | $1.34 | 168,600 | — | — |
| 2025-07-08 | $1.19 | $1.19 | 66,600 | — | — |
| 2025-07-07 | $1.23 | $1.23 | 81,400 | — | — |
| 2025-07-03 | $1.25 | $1.25 | 111,200 | — | — |
| 2025-07-02 | $1.31 | $1.31 | 280,100 | — | — |
| 2025-07-01 | $1.26 | $1.26 | 383,800 | — | — |
| 2025-06-30 | $1.13 | $1.13 | 388,200 | — | — |
| 2025-06-27 | $1.15 | $1.15 | 3,927,200 | — | — |
| 2025-06-26 | $1.11 | $1.11 | 2,791,900 | — | — |
| 2025-06-25 | $1.14 | $1.14 | 23,400 | — | — |
| 2025-06-24 | $1.15 | $1.15 | 31,200 | — | — |
| 2025-06-23 | $1.15 | $1.15 | 116,600 | — | — |
| 2025-06-20 | $1.03 | $1.03 | 41,300 | — | — |
| 2025-06-18 | $1.02 | $1.02 | 105,200 | — | — |
| 2025-06-17 | $1.05 | $1.05 | 105,100 | — | — |
| 2025-06-16 | $1.02 | $1.02 | 24,000 | — | — |
| 2025-06-13 | $1.09 | $1.09 | 24,600 | — | — |
| 2025-06-12 | $1.10 | $1.10 | 37,400 | — | — |
| 2025-06-11 | $1.14 | $1.14 | 32,800 | — | — |
| 2025-06-10 | $1.14 | $1.14 | 11,700 | — | — |
| 2025-06-09 | $1.07 | $1.07 | 15,000 | — | — |
| 2025-06-06 | $1.10 | $1.10 | 90,400 | — | — |
| 2025-06-05 | $1.20 | $1.20 | 143,600 | — | — |
| 2025-06-04 | $1.34 | $1.34 | 728,500 | — | — |
| 2025-06-03 | $1.02 | $1.02 | 567,600 | — | — |
| 2025-06-02 | $0.86 | $0.86 | 112,600 | — | — |
| 2025-05-30 | $0.89 | $0.89 | 156,800 | — | — |
| 2025-05-29 | $0.86 | $0.86 | 60,700 | — | — |
| 2025-05-28 | $0.87 | $0.87 | 181,700 | — | — |
| 2025-05-27 | $0.82 | $0.82 | 19,300 | — | — |
| 2025-05-23 | $0.81 | $0.81 | 80,100 | — | — |
| 2025-05-22 | $0.79 | $0.79 | 53,700 | — | — |
| 2025-05-21 | $0.77 | $0.77 | 86,000 | — | — |
| 2025-05-20 | $0.78 | $0.78 | 125,100 | — | — |
| 2025-05-19 | $0.76 | $0.76 | 14,800 | — | — |
| 2025-05-16 | $0.74 | $0.74 | 17,600 | — | — |
| 2025-05-15 | $0.75 | $0.75 | 50,400 | — | — |
| 2025-05-14 | $0.77 | $0.77 | 85,800 | — | — |
| 2025-05-13 | $0.77 | $0.77 | 46,500 | — | — |
| 2025-05-12 | $0.78 | $0.78 | 18,900 | — | — |
| 2025-05-09 | $0.80 | $0.80 | 22,800 | — | — |
| 2025-05-08 | $0.80 | $0.80 | 32,800 | — | — |
| 2025-05-07 | $0.82 | $0.82 | 53,800 | — | — |
| 2025-05-06 | $0.80 | $0.80 | 18,800 | — | — |
| 2025-05-05 | $0.83 | $0.83 | 85,000 | — | — |
| 2025-05-02 | $0.86 | $0.86 | 44,200 | — | — |
| 2025-05-01 | $0.86 | $0.86 | 27,100 | — | — |
| 2025-04-30 | $0.86 | $0.86 | 20,000 | — | — |
| 2025-04-29 | $0.84 | $0.84 | 46,100 | — | — |
| 2025-04-28 | $0.83 | $0.83 | 67,200 | — | — |
| 2025-04-25 | $0.83 | $0.83 | 185,800 | — | — |
| 2025-04-24 | $0.89 | $0.89 | 92,800 | — | — |
| 2025-04-23 | $0.88 | $0.88 | 57,900 | — | — |
| 2025-04-22 | $0.86 | $0.86 | 121,600 | — | — |
| 2025-04-21 | $0.94 | $0.94 | 85,600 | — | — |
| 2025-04-17 | $0.93 | $0.93 | 175,300 | — | — |
| 2025-04-16 | $0.99 | $0.99 | 238,500 | — | — |
| 2025-04-15 | $0.99 | $0.99 | 608,100 | — | — |
| 2025-04-14 | $1.15 | $1.15 | 1,511,700 | — | — |
| 2025-04-11 | $1.52 | $1.52 | 50,795,700 | — | — |
| 2025-04-10 | $0.79 | $0.79 | 2,500 | — | — |
| 2025-04-09 | $0.82 | $0.82 | 6,900 | — | — |
| 2025-04-08 | $0.84 | $0.84 | 22,600 | — | — |
| 2025-04-07 | $0.81 | $0.81 | 3,300 | — | — |
| 2025-04-04 | $0.85 | $0.85 | 14,400 | — | — |
| 2025-04-03 | $0.83 | $0.83 | 23,900 | — | — |
| 2025-04-02 | $0.87 | $0.87 | 8,700 | — | — |
| 2025-04-01 | $0.80 | $0.80 | 15,100 | — | — |
| 2025-03-31 | $0.85 | $0.85 | 2,500 | — | — |
| 2025-03-28 | $0.82 | $0.82 | 3,100 | — | — |
| 2025-03-27 | $0.86 | $0.86 | 3,700 | — | — |
| 2025-03-26 | $0.90 | $0.90 | 10,000 | — | — |
| 2025-03-25 | $0.90 | $0.90 | 41,300 | — | — |
| 2025-03-24 | $1.00 | $1.00 | 33,400 | — | — |
| 2025-03-21 | $0.97 | $0.97 | 37,800 | — | — |
| 2025-03-20 | $0.94 | $0.94 | 84,200 | — | — |
| 2025-03-19 | $0.71 | $0.71 | 4,200 | — | — |
| 2025-03-18 | $0.70 | $0.70 | 18,400 | — | — |
| 2025-03-17 | $0.79 | $0.79 | 61,700 | — | — |
| 2025-03-14 | $0.68 | $0.68 | 3,400 | — | — |
| 2025-03-13 | $0.71 | $0.71 | 19,700 | — | — |
| 2025-03-12 | $0.74 | $0.74 | 9,100 | — | — |
| 2025-03-11 | $0.73 | $0.73 | 7,700 | — | — |
| 2025-03-10 | $0.73 | $0.73 | 24,800 | — | — |
| 2025-03-07 | $0.80 | $0.80 | 91,300 | — | — |
| 2025-03-06 | $0.61 | $0.61 | 23,900 | — | — |
| 2025-03-05 | $0.65 | $0.65 | 11,300 | — | — |
| 2025-03-04 | $0.67 | $0.67 | 32,900 | — | — |
| 2025-03-03 | $0.67 | $0.67 | 17,900 | — | — |
| 2025-02-28 | $0.75 | $0.75 | 17,400 | — | — |
| 2025-02-27 | $0.75 | $0.75 | 12,500 | — | — |
| 2025-02-26 | $0.79 | $0.79 | 74,800 | — | — |
| 2025-02-25 | $0.80 | $0.80 | 10,600 | — | — |
| 2025-02-24 | $0.86 | $0.86 | 22,100 | — | — |
| 2025-02-21 | $0.86 | $0.86 | 30,700 | — | — |
| 2025-02-20 | $0.92 | $0.92 | 6,700 | — | — |
| 2025-02-19 | $0.92 | $0.92 | 25,400 | — | — |
| 2025-02-18 | $0.97 | $0.97 | 199,000 | — | — |
| 2025-02-14 | $0.80 | $0.80 | 83,600 | — | — |
| 2025-02-13 | $0.81 | $0.81 | 31,200 | — | — |
| 2025-02-12 | $0.85 | $0.85 | 16,500 | — | — |
| 2025-02-11 | $0.83 | $0.83 | 52,300 | — | — |
| 2025-02-10 | $0.88 | $0.88 | 69,500 | — | — |
| 2025-02-07 | $0.92 | $0.92 | 29,700 | — | — |
| 2025-02-06 | $1.00 | $1.00 | 177,000 | — | — |
| 2025-02-05 | $1.08 | $1.08 | 54,200 | — | — |
| 2025-02-04 | $1.14 | $1.14 | 120,400 | — | — |
| 2025-02-03 | $1.19 | $1.19 | 11,100 | — | — |
| 2025-01-31 | $1.17 | $1.17 | 27,400 | — | — |
| 2025-01-30 | $1.22 | $1.22 | 35,100 | — | — |
| 2025-01-29 | $1.30 | $1.30 | 22,000 | — | — |
| 2025-01-28 | $1.27 | $1.27 | 36,600 | — | — |
| 2025-01-27 | $1.41 | $1.41 | 101,200 | — | — |
| 2025-01-24 | $1.30 | $1.30 | 417,500 | — | — |
| 2025-01-23 | $1.38 | $1.38 | 309,000 | — | — |
| 2025-01-22 | $1.12 | $1.12 | 71,800 | — | — |
| 2025-01-21 | $1.17 | $1.17 | 10,500 | — | — |
| 2025-01-17 | $1.22 | $1.22 | 25,100 | — | — |
| 2025-01-16 | $1.15 | $1.15 | 77,700 | — | — |
| 2025-01-15 | $1.12 | $1.12 | 27,500 | — | — |
| 2025-01-14 | $1.17 | $1.17 | 12,400 | — | — |
| 2025-01-13 | $1.21 | $1.21 | 19,000 | — | — |
| 2025-01-10 | $1.28 | $1.28 | 16,700 | — | — |
| 2025-01-08 | $1.29 | $1.29 | 40,800 | — | — |
| 2025-01-07 | $1.36 | $1.36 | 43,100 | — | — |
| 2025-01-06 | $1.38 | $1.38 | 13,300 | — | — |
| 2025-01-03 | $1.42 | $1.42 | 14,800 | — | — |
| 2025-01-02 | $1.41 | $1.41 | 30,700 | — | — |