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
- 2022-02-02 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 | 1,129,200 | — | — |
| 2025-12-30 | $1.03 | $1.03 | 1,344,300 | — | — |
| 2025-12-29 | $1.09 | $1.09 | 638,500 | — | — |
| 2025-12-26 | $1.09 | $1.09 | 659,500 | — | — |
| 2025-12-24 | $1.09 | $1.09 | 955,000 | — | — |
| 2025-12-23 | $1.07 | $1.07 | 1,075,400 | — | — |
| 2025-12-22 | $1.04 | $1.04 | 1,412,200 | — | — |
| 2025-12-19 | $1.02 | $1.02 | 782,900 | — | — |
| 2025-12-18 | $1.00 | $1.00 | 885,200 | — | — |
| 2025-12-17 | $1.01 | $1.01 | 980,100 | — | — |
| 2025-12-16 | $1.01 | $1.01 | 1,324,300 | — | — |
| 2025-12-15 | $1.01 | $1.01 | 1,378,800 | — | — |
| 2025-12-12 | $1.02 | $1.02 | 1,189,800 | — | — |
| 2025-12-11 | $1.09 | $1.09 | 882,600 | — | — |
| 2025-12-10 | $1.08 | $1.08 | 1,276,600 | — | — |
| 2025-12-09 | $1.12 | $1.12 | 967,800 | — | — |
| 2025-12-08 | $1.10 | $1.10 | 1,140,900 | — | — |
| 2025-12-05 | $1.13 | $1.13 | 1,163,300 | — | — |
| 2025-12-04 | $1.14 | $1.14 | 1,721,200 | — | — |
| 2025-12-03 | $1.12 | $1.12 | 1,011,000 | — | — |
| 2025-12-02 | $1.07 | $1.07 | 599,800 | — | — |
| 2025-12-01 | $1.05 | $1.05 | 1,387,000 | — | — |
| 2025-11-28 | $1.17 | $1.17 | 856,800 | — | — |
| 2025-11-26 | $1.12 | $1.12 | 715,900 | — | — |
| 2025-11-25 | $1.07 | $1.07 | 1,271,500 | — | — |
| 2025-11-24 | $1.06 | $1.06 | 923,600 | — | — |
| 2025-11-21 | $1.01 | $1.01 | 1,530,200 | — | — |
| 2025-11-20 | $1.03 | $1.03 | 1,917,800 | — | — |
| 2025-11-19 | $1.15 | $1.15 | 1,106,700 | — | — |
| 2025-11-18 | $1.14 | $1.14 | 1,365,200 | — | — |
| 2025-11-17 | $1.17 | $1.17 | 2,337,700 | — | — |
| 2025-11-14 | $1.12 | $1.12 | 1,580,700 | — | — |
| 2025-11-13 | $1.10 | $1.10 | 2,338,600 | — | — |
| 2025-11-12 | $1.18 | $1.18 | 1,202,300 | — | — |
| 2025-11-11 | $1.24 | $1.24 | 903,100 | — | — |
| 2025-11-10 | $1.25 | $1.25 | 1,639,000 | — | — |
| 2025-11-07 | $1.18 | $1.18 | 2,634,800 | — | — |
| 2025-11-06 | $1.20 | $1.20 | 2,329,200 | — | — |
| 2025-11-05 | $1.21 | $1.21 | 1,262,300 | — | — |
| 2025-11-04 | $1.22 | $1.22 | 4,024,000 | — | — |
| 2025-11-03 | $1.42 | $1.42 | 4,047,400 | — | — |
| 2025-10-31 | $1.51 | $1.51 | 2,916,800 | — | — |
| 2025-10-30 | $1.57 | $1.57 | 2,727,200 | — | — |
| 2025-10-29 | $1.63 | $1.63 | 6,545,000 | — | — |
| 2025-10-28 | $1.81 | $1.81 | 9,878,900 | — | — |
| 2025-10-27 | $1.74 | $1.74 | 3,657,000 | — | — |
| 2025-10-24 | $1.91 | $1.91 | 3,182,100 | — | — |
| 2025-10-23 | $1.91 | $1.91 | 1,862,000 | — | — |
| 2025-10-22 | $1.92 | $1.92 | 3,817,400 | — | — |
| 2025-10-21 | $2.00 | $2.00 | 4,999,300 | — | — |
| 2025-10-20 | $2.25 | $2.25 | 8,748,700 | — | — |
| 2025-10-17 | $1.98 | $1.98 | 7,132,700 | — | — |
| 2025-10-16 | $1.96 | $1.96 | 13,069,200 | — | — |
| 2025-10-15 | $2.49 | $2.49 | 11,645,400 | — | — |
| 2025-10-14 | $2.79 | $2.79 | 18,616,300 | — | — |
| 2025-10-13 | $2.82 | $2.82 | 21,288,200 | — | — |
| 2025-10-10 | $2.94 | $2.94 | 29,036,800 | — | — |
| 2025-10-09 | $2.17 | $2.17 | 9,641,900 | — | — |
| 2025-10-08 | $1.94 | $1.94 | 3,707,400 | — | — |
| 2025-10-07 | $2.05 | $2.05 | 5,795,600 | — | — |
| 2025-10-06 | $1.80 | $1.80 | 1,560,300 | — | — |
| 2025-10-03 | $1.62 | $1.62 | 3,449,400 | — | — |
| 2025-10-02 | $1.32 | $1.32 | 907,900 | — | — |
| 2025-10-01 | $1.26 | $1.26 | 624,100 | — | — |
| 2025-09-30 | $1.28 | $1.28 | 738,200 | — | — |
| 2025-09-29 | $1.42 | $1.42 | 881,800 | — | — |
| 2025-09-26 | $1.22 | $1.22 | 507,900 | — | — |
| 2025-09-25 | $1.28 | $1.28 | 420,000 | — | — |
| 2025-09-24 | $1.34 | $1.34 | 571,900 | — | — |
| 2025-09-23 | $1.23 | $1.23 | 153,100 | — | — |
| 2025-09-22 | $1.26 | $1.26 | 121,800 | — | — |
| 2025-09-19 | $1.29 | $1.29 | 141,200 | — | — |
| 2025-09-18 | $1.32 | $1.32 | 125,000 | — | — |
| 2025-09-17 | $1.28 | $1.28 | 98,000 | — | — |
| 2025-09-16 | $1.22 | $1.22 | 132,700 | — | — |
| 2025-09-15 | $1.23 | $1.23 | 275,500 | — | — |
| 2025-09-12 | $1.26 | $1.26 | 168,200 | — | — |
| 2025-09-11 | $1.27 | $1.27 | 38,200 | — | — |
| 2025-09-10 | $1.27 | $1.27 | 57,400 | — | — |
| 2025-09-09 | $1.25 | $1.25 | 255,700 | — | — |
| 2025-09-08 | $1.28 | $1.28 | 136,700 | — | — |
| 2025-09-05 | $1.32 | $1.32 | 92,100 | — | — |
| 2025-09-04 | $1.28 | $1.28 | 74,300 | — | — |
| 2025-09-03 | $1.33 | $1.33 | 203,600 | — | — |
| 2025-09-02 | $1.39 | $1.39 | 132,700 | — | — |
| 2025-08-29 | $1.49 | $1.49 | 124,500 | — | — |
| 2025-08-28 | $1.42 | $1.42 | 53,500 | — | — |
| 2025-08-27 | $1.47 | $1.47 | 207,100 | — | — |
| 2025-08-26 | $1.37 | $1.37 | 171,300 | — | — |
| 2025-08-25 | $1.41 | $1.41 | 108,600 | — | — |
| 2025-08-22 | $1.43 | $1.43 | 363,100 | — | — |
| 2025-08-21 | $1.29 | $1.29 | 66,600 | — | — |
| 2025-08-20 | $1.20 | $1.20 | 120,000 | — | — |
| 2025-08-19 | $1.20 | $1.20 | 293,900 | — | — |
| 2025-08-18 | $1.29 | $1.29 | 81,200 | — | — |
| 2025-08-15 | $1.34 | $1.34 | 27,700 | — | — |
| 2025-08-14 | $1.30 | $1.30 | 174,500 | — | — |
| 2025-08-13 | $1.37 | $1.37 | 262,800 | — | — |
| 2025-08-12 | $1.37 | $1.37 | 167,100 | — | — |
| 2025-08-11 | $1.39 | $1.39 | 304,200 | — | — |
| 2025-08-08 | $1.18 | $1.18 | 225,900 | — | — |
| 2025-08-07 | $1.26 | $1.26 | 71,800 | — | — |
| 2025-08-06 | $1.23 | $1.23 | 71,500 | — | — |
| 2025-08-05 | $1.22 | $1.22 | 49,100 | — | — |
| 2025-08-04 | $1.23 | $1.23 | 120,000 | — | — |
| 2025-08-01 | $1.17 | $1.17 | 221,700 | — | — |
| 2025-07-31 | $1.20 | $1.20 | 317,000 | — | — |
| 2025-07-30 | $1.25 | $1.25 | 192,800 | — | — |
| 2025-07-29 | $1.35 | $1.35 | 129,500 | — | — |
| 2025-07-28 | $1.43 | $1.43 | 228,200 | — | — |
| 2025-07-25 | $1.49 | $1.49 | 131,700 | — | — |
| 2025-07-24 | $1.52 | $1.52 | 248,900 | — | — |
| 2025-07-23 | $1.64 | $1.64 | 271,800 | — | — |
| 2025-07-22 | $1.64 | $1.64 | 575,400 | — | — |
| 2025-07-21 | $1.82 | $1.82 | 1,386,300 | — | — |
| 2025-07-18 | $1.56 | $1.56 | 1,760,100 | — | — |
| 2025-07-17 | $1.48 | $1.48 | 1,065,000 | — | — |
| 2025-07-16 | $1.28 | $1.28 | 101,100 | — | — |
| 2025-07-15 | $1.27 | $1.27 | 769,000 | — | — |
| 2025-07-14 | $1.11 | $1.11 | 76,800 | — | — |
| 2025-07-11 | $1.10 | $1.10 | 171,900 | — | — |
| 2025-07-10 | $1.09 | $1.09 | 34,000 | — | — |
| 2025-07-09 | $1.07 | $1.07 | 28,200 | — | — |
| 2025-07-08 | $1.10 | $1.10 | 17,200 | — | — |
| 2025-07-07 | $1.07 | $1.07 | 65,400 | — | — |
| 2025-07-03 | $1.14 | $1.14 | 75,700 | — | — |
| 2025-07-02 | $1.12 | $1.12 | 67,100 | — | — |
| 2025-07-01 | $1.11 | $1.11 | 142,800 | — | — |
| 2025-06-30 | $1.01 | $1.01 | 42,500 | — | — |
| 2025-06-27 | $1.04 | $1.04 | 46,200 | — | — |
| 2025-06-26 | $1.03 | $1.03 | 68,800 | — | — |
| 2025-06-25 | $1.04 | $1.04 | 36,800 | — | — |
| 2025-06-24 | $1.06 | $1.06 | 69,100 | — | — |
| 2025-06-23 | $1.06 | $1.06 | 103,000 | — | — |
| 2025-06-20 | $1.06 | $1.06 | 52,800 | — | — |
| 2025-06-18 | $1.09 | $1.09 | 29,400 | — | — |
| 2025-06-17 | $1.10 | $1.10 | 15,200 | — | — |
| 2025-06-16 | $1.14 | $1.14 | 40,700 | — | — |
| 2025-06-13 | $1.14 | $1.14 | 56,500 | — | — |
| 2025-06-12 | $1.19 | $1.19 | 31,300 | — | — |
| 2025-06-11 | $1.11 | $1.11 | 90,600 | — | — |
| 2025-06-10 | $1.21 | $1.21 | 69,700 | — | — |
| 2025-06-09 | $1.15 | $1.15 | 36,600 | — | — |
| 2025-06-06 | $1.13 | $1.13 | 53,200 | — | — |
| 2025-06-05 | $1.13 | $1.13 | 127,400 | — | — |
| 2025-06-04 | $1.08 | $1.08 | 55,900 | — | — |
| 2025-06-03 | $1.08 | $1.08 | 50,300 | — | — |
| 2025-06-02 | $1.10 | $1.10 | 52,300 | — | — |
| 2025-05-30 | $1.13 | $1.13 | 177,600 | — | — |
| 2025-05-29 | $1.22 | $1.22 | 50,700 | — | — |
| 2025-05-28 | $1.23 | $1.23 | 116,600 | — | — |
| 2025-05-27 | $1.30 | $1.30 | 293,500 | — | — |
| 2025-05-23 | $1.31 | $1.31 | 83,300 | — | — |
| 2025-05-22 | $1.28 | $1.28 | 334,000 | — | — |
| 2025-05-21 | $1.16 | $1.16 | 196,800 | — | — |
| 2025-05-20 | $1.37 | $1.37 | 71,600 | — | — |
| 2025-05-19 | $1.38 | $1.38 | 71,900 | — | — |
| 2025-05-16 | $1.46 | $1.46 | 33,400 | — | — |
| 2025-05-15 | $1.42 | $1.42 | 58,600 | — | — |
| 2025-05-14 | $1.45 | $1.45 | 86,900 | — | — |
| 2025-05-13 | $1.39 | $1.39 | 30,100 | — | — |
| 2025-05-12 | $1.39 | $1.39 | 121,800 | — | — |
| 2025-05-09 | $1.26 | $1.26 | 24,200 | — | — |
| 2025-05-08 | $1.23 | $1.23 | 60,100 | — | — |
| 2025-05-07 | $1.15 | $1.15 | 6,900 | — | — |
| 2025-05-06 | $1.12 | $1.12 | 14,400 | — | — |
| 2025-05-05 | $1.15 | $1.15 | 16,100 | — | — |
| 2025-05-02 | $1.16 | $1.16 | 51,100 | — | — |
| 2025-05-01 | $1.14 | $1.14 | 69,600 | — | — |
| 2025-04-30 | $1.13 | $1.13 | 31,900 | — | — |
| 2025-04-29 | $1.19 | $1.19 | 22,100 | — | — |
| 2025-04-28 | $1.20 | $1.20 | 78,400 | — | — |
| 2025-04-25 | $1.19 | $1.19 | 41,100 | — | — |
| 2025-04-24 | $1.18 | $1.18 | 7,600 | — | — |
| 2025-04-23 | $1.14 | $1.14 | 63,800 | — | — |
| 2025-04-22 | $1.05 | $1.05 | 105,000 | — | — |
| 2025-04-21 | $1.07 | $1.07 | 112,700 | — | — |
| 2025-04-17 | $1.18 | $1.18 | 432,800 | — | — |
| 2025-04-16 | $1.05 | $1.05 | 136,500 | — | — |
| 2025-04-15 | $1.04 | $1.04 | 22,200 | — | — |
| 2025-04-14 | $1.05 | $1.05 | 91,200 | — | — |
| 2025-04-11 | $0.93 | $0.93 | 26,700 | — | — |
| 2025-04-10 | $0.95 | $0.95 | 16,500 | — | — |
| 2025-04-09 | $1.02 | $1.02 | 157,400 | — | — |
| 2025-04-08 | $0.91 | $0.91 | 233,600 | — | — |
| 2025-04-07 | $0.97 | $0.97 | 191,400 | — | — |
| 2025-04-04 | $1.01 | $1.01 | 138,300 | — | — |
| 2025-04-03 | $1.07 | $1.07 | 56,600 | — | — |
| 2025-04-02 | $1.11 | $1.11 | 13,500 | — | — |
| 2025-04-01 | $1.10 | $1.10 | 49,600 | — | — |
| 2025-03-31 | $1.14 | $1.14 | 20,800 | — | — |
| 2025-03-28 | $1.15 | $1.15 | 81,500 | — | — |
| 2025-03-27 | $1.29 | $1.29 | 30,500 | — | — |
| 2025-03-26 | $1.27 | $1.27 | 21,600 | — | — |
| 2025-03-25 | $1.32 | $1.32 | 33,600 | — | — |
| 2025-03-24 | $1.30 | $1.30 | 109,100 | — | — |
| 2025-03-21 | $1.22 | $1.22 | 70,000 | — | — |
| 2025-03-20 | $1.18 | $1.18 | 35,200 | — | — |
| 2025-03-19 | $1.17 | $1.17 | 97,800 | — | — |
| 2025-03-18 | $1.11 | $1.11 | 12,500 | — | — |
| 2025-03-17 | $1.11 | $1.11 | 47,200 | — | — |
| 2025-03-14 | $1.13 | $1.13 | 78,900 | — | — |
| 2025-03-13 | $1.16 | $1.16 | 237,700 | — | — |
| 2025-03-12 | $1.12 | $1.12 | 60,800 | — | — |
| 2025-03-11 | $1.08 | $1.08 | 134,400 | — | — |
| 2025-03-10 | $1.03 | $1.03 | 57,700 | — | — |
| 2025-03-07 | $1.09 | $1.09 | 80,200 | — | — |
| 2025-03-06 | $1.05 | $1.05 | 37,100 | — | — |
| 2025-03-05 | $1.12 | $1.12 | 132,100 | — | — |
| 2025-03-04 | $0.99 | $0.99 | 253,600 | — | — |
| 2025-03-03 | $1.03 | $1.03 | 228,400 | — | — |
| 2025-02-28 | $1.10 | $1.10 | 125,700 | — | — |
| 2025-02-27 | $1.13 | $1.13 | 288,400 | — | — |
| 2025-02-26 | $1.23 | $1.23 | 167,600 | — | — |
| 2025-02-25 | $1.30 | $1.30 | 131,000 | — | — |
| 2025-02-24 | $1.32 | $1.32 | 176,100 | — | — |
| 2025-02-21 | $1.33 | $1.33 | 201,800 | — | — |
| 2025-02-20 | $1.41 | $1.41 | 119,300 | — | — |
| 2025-02-19 | $1.43 | $1.43 | 108,300 | — | — |
| 2025-02-18 | $1.46 | $1.46 | 121,500 | — | — |
| 2025-02-14 | $1.44 | $1.44 | 137,000 | — | — |
| 2025-02-13 | $1.40 | $1.40 | 53,800 | — | — |
| 2025-02-12 | $1.39 | $1.39 | 89,700 | — | — |
| 2025-02-11 | $1.43 | $1.43 | 115,600 | — | — |
| 2025-02-10 | $1.48 | $1.48 | 53,300 | — | — |
| 2025-02-07 | $1.46 | $1.46 | 234,300 | — | — |
| 2025-02-06 | $1.59 | $1.59 | 314,300 | — | — |
| 2025-02-05 | $1.55 | $1.55 | 270,700 | — | — |
| 2025-02-04 | $1.46 | $1.46 | 159,800 | — | — |
| 2025-02-03 | $1.43 | $1.43 | 324,600 | — | — |
| 2025-01-31 | $1.46 | $1.46 | 143,500 | — | — |
| 2025-01-30 | $1.46 | $1.46 | 165,500 | — | — |
| 2025-01-29 | $1.50 | $1.50 | 76,700 | — | — |
| 2025-01-28 | $1.46 | $1.46 | 313,600 | — | — |
| 2025-01-27 | $1.58 | $1.58 | 196,300 | — | — |
| 2025-01-24 | $1.61 | $1.61 | 396,700 | — | — |
| 2025-01-23 | $1.59 | $1.59 | 106,600 | — | — |
| 2025-01-22 | $1.57 | $1.57 | 116,500 | — | — |
| 2025-01-21 | $1.59 | $1.59 | 352,000 | — | — |
| 2025-01-17 | $1.78 | $1.78 | 126,000 | — | — |
| 2025-01-16 | $1.72 | $1.72 | 256,900 | — | — |
| 2025-01-15 | $1.81 | $1.81 | 131,400 | — | — |
| 2025-01-14 | $1.71 | $1.71 | 112,800 | — | — |
| 2025-01-13 | $1.72 | $1.72 | 245,500 | — | — |
| 2025-01-10 | $1.86 | $1.86 | 191,400 | — | — |
| 2025-01-08 | $1.94 | $1.94 | 92,500 | — | — |
| 2025-01-07 | $2.07 | $2.07 | 279,000 | — | — |
| 2025-01-06 | $1.90 | $1.90 | 209,300 | — | — |
| 2025-01-03 | $1.98 | $1.98 | 143,500 | — | — |
| 2025-01-02 | $1.91 | $1.91 | 112,400 | — | — |