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
- 2020-09-25 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 | $1.25 | $1.25 | 327,300 | — | — |
| 2025-12-30 | $1.22 | $1.22 | 188,100 | — | — |
| 2025-12-29 | $1.22 | $1.22 | 157,800 | — | — |
| 2025-12-26 | $1.24 | $1.24 | 52,900 | — | — |
| 2025-12-24 | $1.22 | $1.22 | 50,700 | — | — |
| 2025-12-23 | $1.22 | $1.22 | 111,400 | — | — |
| 2025-12-22 | $1.25 | $1.25 | 214,500 | — | — |
| 2025-12-19 | $1.24 | $1.24 | 230,800 | — | — |
| 2025-12-18 | $1.23 | $1.23 | 566,700 | — | — |
| 2025-12-17 | $1.13 | $1.13 | 412,200 | — | — |
| 2025-12-16 | $1.18 | $1.18 | 184,000 | — | — |
| 2025-12-15 | $1.20 | $1.20 | 360,300 | — | — |
| 2025-12-12 | $1.23 | $1.23 | 160,500 | — | — |
| 2025-12-11 | $1.25 | $1.25 | 105,600 | — | — |
| 2025-12-10 | $1.26 | $1.26 | 223,600 | — | — |
| 2025-12-09 | $1.24 | $1.24 | 353,600 | — | — |
| 2025-12-08 | $1.17 | $1.17 | 516,900 | — | — |
| 2025-12-05 | $1.19 | $1.19 | 486,900 | — | — |
| 2025-12-04 | $1.28 | $1.28 | 209,000 | — | — |
| 2025-12-03 | $1.29 | $1.29 | 353,400 | — | — |
| 2025-12-02 | $1.23 | $1.23 | 339,600 | — | — |
| 2025-12-01 | $1.29 | $1.29 | 277,800 | — | — |
| 2025-11-28 | $1.32 | $1.32 | 188,600 | — | — |
| 2025-11-26 | $1.34 | $1.34 | 217,300 | — | — |
| 2025-11-25 | $1.34 | $1.34 | 239,800 | — | — |
| 2025-11-24 | $1.35 | $1.35 | 225,400 | — | — |
| 2025-11-21 | $1.32 | $1.32 | 167,500 | — | — |
| 2025-11-20 | $1.31 | $1.31 | 134,400 | — | — |
| 2025-11-19 | $1.36 | $1.36 | 179,600 | — | — |
| 2025-11-18 | $1.40 | $1.40 | 216,900 | — | — |
| 2025-11-17 | $1.42 | $1.42 | 563,100 | — | — |
| 2025-11-14 | $1.38 | $1.38 | 128,200 | — | — |
| 2025-11-13 | $1.36 | $1.36 | 145,200 | — | — |
| 2025-11-12 | $1.42 | $1.42 | 272,000 | — | — |
| 2025-11-11 | $1.33 | $1.33 | 240,900 | — | — |
| 2025-11-10 | $1.30 | $1.30 | 145,300 | — | — |
| 2025-11-07 | $1.31 | $1.31 | 187,600 | — | — |
| 2025-11-06 | $1.25 | $1.25 | 414,000 | — | — |
| 2025-11-05 | $1.31 | $1.31 | 375,100 | — | — |
| 2025-11-04 | $1.34 | $1.34 | 336,100 | — | — |
| 2025-11-03 | $1.40 | $1.40 | 374,600 | — | — |
| 2025-10-31 | $1.41 | $1.41 | 230,600 | — | — |
| 2025-10-30 | $1.40 | $1.40 | 386,000 | — | — |
| 2025-10-29 | $1.42 | $1.42 | 424,900 | — | — |
| 2025-10-28 | $1.47 | $1.47 | 755,600 | — | — |
| 2025-10-27 | $1.58 | $1.58 | 755,900 | — | — |
| 2025-10-24 | $1.56 | $1.56 | 1,840,800 | — | — |
| 2025-10-23 | $1.58 | $1.58 | 1,630,700 | — | — |
| 2025-10-22 | $1.54 | $1.54 | 687,600 | — | — |
| 2025-10-21 | $1.53 | $1.53 | 655,700 | — | — |
| 2025-10-20 | $1.47 | $1.47 | 1,176,800 | — | — |
| 2025-10-17 | $1.40 | $1.40 | 667,000 | — | — |
| 2025-10-16 | $1.44 | $1.44 | 592,300 | — | — |
| 2025-10-15 | $1.44 | $1.44 | 871,500 | — | — |
| 2025-10-14 | $1.42 | $1.42 | 1,024,700 | — | — |
| 2025-10-13 | $1.32 | $1.32 | 654,200 | — | — |
| 2025-10-10 | $1.35 | $1.35 | 504,500 | — | — |
| 2025-10-09 | $1.39 | $1.39 | 687,600 | — | — |
| 2025-10-08 | $1.42 | $1.42 | 692,500 | — | — |
| 2025-10-07 | $1.36 | $1.36 | 849,900 | — | — |
| 2025-10-06 | $1.46 | $1.46 | 486,000 | — | — |
| 2025-10-03 | $1.44 | $1.44 | 185,900 | — | — |
| 2025-10-02 | $1.38 | $1.38 | 134,600 | — | — |
| 2025-10-01 | $1.36 | $1.36 | 343,500 | — | — |
| 2025-09-30 | $1.40 | $1.40 | 462,200 | — | — |
| 2025-09-29 | $1.45 | $1.45 | 387,200 | — | — |
| 2025-09-26 | $1.48 | $1.48 | 182,500 | — | — |
| 2025-09-25 | $1.40 | $1.40 | 409,800 | — | — |
| 2025-09-24 | $1.47 | $1.47 | 1,019,300 | — | — |
| 2025-09-23 | $1.38 | $1.38 | 1,205,400 | — | — |
| 2025-09-22 | $1.34 | $1.34 | 582,100 | — | — |
| 2025-09-19 | $1.31 | $1.31 | 811,500 | — | — |
| 2025-09-18 | $1.23 | $1.23 | 1,491,700 | — | — |
| 2025-09-17 | $1.25 | $1.25 | 1,511,200 | — | — |
| 2025-09-16 | $1.20 | $1.20 | 1,113,600 | — | — |
| 2025-09-15 | $1.14 | $1.14 | 962,000 | — | — |
| 2025-09-12 | $1.23 | $1.23 | 1,688,900 | — | — |
| 2025-09-11 | $1.23 | $1.23 | 4,939,800 | — | — |
| 2025-09-10 | $1.27 | $1.27 | 33,028,200 | — | — |
| 2025-09-09 | $1.60 | $1.60 | 2,236,200 | — | — |
| 2025-09-08 | $1.40 | $1.40 | 890,400 | — | — |
| 2025-09-05 | $1.46 | $1.46 | 616,000 | — | — |
| 2025-09-04 | $1.44 | $1.44 | 719,500 | — | — |
| 2025-09-03 | $1.55 | $1.55 | 1,126,100 | — | — |
| 2025-09-02 | $1.49 | $1.49 | 577,300 | — | — |
| 2025-08-29 | $1.40 | $1.40 | 1,148,000 | — | — |
| 2025-08-28 | $1.44 | $1.44 | 630,700 | — | — |
| 2025-08-27 | $1.42 | $1.42 | 430,200 | — | — |
| 2025-08-26 | $1.44 | $1.44 | 566,400 | — | — |
| 2025-08-25 | $1.42 | $1.42 | 846,600 | — | — |
| 2025-08-22 | $1.48 | $1.48 | 227,000 | — | — |
| 2025-08-21 | $1.47 | $1.47 | 237,000 | — | — |
| 2025-08-20 | $1.48 | $1.48 | 353,100 | — | — |
| 2025-08-19 | $1.57 | $1.57 | 120,900 | — | — |
| 2025-08-18 | $1.56 | $1.56 | 357,900 | — | — |
| 2025-08-15 | $1.52 | $1.52 | 256,100 | — | — |
| 2025-08-14 | $1.55 | $1.55 | 276,600 | — | — |
| 2025-08-13 | $1.52 | $1.52 | 451,000 | — | — |
| 2025-08-12 | $1.42 | $1.42 | 112,500 | — | — |
| 2025-08-11 | $1.40 | $1.40 | 81,200 | — | — |
| 2025-08-08 | $1.48 | $1.48 | 198,600 | — | — |
| 2025-08-07 | $1.45 | $1.45 | 236,000 | — | — |
| 2025-08-06 | $1.52 | $1.52 | 161,900 | — | — |
| 2025-08-05 | $1.48 | $1.48 | 142,700 | — | — |
| 2025-08-04 | $1.44 | $1.44 | 239,000 | — | — |
| 2025-08-01 | $1.40 | $1.40 | 154,800 | — | — |
| 2025-07-31 | $1.42 | $1.42 | 102,900 | — | — |
| 2025-07-30 | $1.42 | $1.42 | 74,400 | — | — |
| 2025-07-29 | $1.44 | $1.44 | 322,100 | — | — |
| 2025-07-28 | $1.51 | $1.51 | 521,800 | — | — |
| 2025-07-25 | $1.41 | $1.41 | 285,900 | — | — |
| 2025-07-24 | $1.44 | $1.44 | 690,400 | — | — |
| 2025-07-23 | $1.35 | $1.35 | 800,100 | — | — |
| 2025-07-22 | $1.27 | $1.27 | 345,700 | — | — |
| 2025-07-21 | $1.34 | $1.34 | 244,100 | — | — |
| 2025-07-18 | $1.33 | $1.33 | 173,600 | — | — |
| 2025-07-17 | $1.33 | $1.33 | 116,600 | — | — |
| 2025-07-16 | $1.34 | $1.34 | 279,700 | — | — |
| 2025-07-15 | $1.33 | $1.33 | 325,200 | — | — |
| 2025-07-14 | $1.35 | $1.35 | 444,700 | — | — |
| 2025-07-11 | $1.26 | $1.26 | 102,000 | — | — |
| 2025-07-10 | $1.27 | $1.27 | 154,500 | — | — |
| 2025-07-09 | $1.29 | $1.29 | 294,600 | — | — |
| 2025-07-08 | $1.32 | $1.32 | 753,900 | — | — |
| 2025-07-07 | $1.20 | $1.20 | 231,600 | — | — |
| 2025-07-03 | $1.19 | $1.19 | 582,800 | — | — |
| 2025-07-02 | $1.10 | $1.10 | 439,300 | — | — |
| 2025-07-01 | $1.05 | $1.05 | 329,300 | — | — |
| 2025-06-30 | $1.06 | $1.06 | 66,500 | — | — |
| 2025-06-27 | $1.07 | $1.07 | 103,800 | — | — |
| 2025-06-26 | $1.08 | $1.08 | 95,200 | — | — |
| 2025-06-25 | $1.09 | $1.09 | 160,100 | — | — |
| 2025-06-24 | $1.16 | $1.16 | 93,700 | — | — |
| 2025-06-23 | $1.07 | $1.07 | 78,900 | — | — |
| 2025-06-20 | $1.09 | $1.09 | 100,100 | — | — |
| 2025-06-18 | $1.10 | $1.10 | 92,600 | — | — |
| 2025-06-17 | $1.09 | $1.09 | 161,200 | — | — |
| 2025-06-16 | $1.07 | $1.07 | 336,000 | — | — |
| 2025-06-13 | $1.08 | $1.08 | 176,800 | — | — |
| 2025-06-12 | $1.09 | $1.09 | 259,000 | — | — |
| 2025-06-11 | $1.13 | $1.13 | 484,900 | — | — |
| 2025-06-10 | $1.19 | $1.19 | 677,700 | — | — |
| 2025-06-09 | $1.06 | $1.06 | 310,700 | — | — |
| 2025-06-06 | $0.97 | $0.97 | 799,700 | — | — |
| 2025-06-05 | $0.95 | $0.95 | 222,200 | — | — |
| 2025-06-04 | $0.93 | $0.93 | 195,400 | — | — |
| 2025-06-03 | $0.92 | $0.92 | 329,900 | — | — |
| 2025-06-02 | $0.88 | $0.88 | 425,800 | — | — |
| 2025-05-30 | $0.88 | $0.88 | 560,400 | — | — |
| 2025-05-29 | $0.90 | $0.90 | 102,400 | — | — |
| 2025-05-28 | $0.90 | $0.90 | 683,900 | — | — |
| 2025-05-27 | $0.90 | $0.90 | 452,600 | — | — |
| 2025-05-23 | $0.91 | $0.91 | 207,700 | — | — |
| 2025-05-22 | $0.90 | $0.90 | 674,600 | — | — |
| 2025-05-21 | $0.90 | $0.90 | 228,300 | — | — |
| 2025-05-20 | $0.93 | $0.93 | 206,500 | — | — |
| 2025-05-19 | $0.87 | $0.87 | 163,800 | — | — |
| 2025-05-16 | $0.87 | $0.87 | 165,900 | — | — |
| 2025-05-15 | $0.84 | $0.84 | 96,900 | — | — |
| 2025-05-14 | $0.85 | $0.85 | 157,300 | — | — |
| 2025-05-13 | $0.85 | $0.85 | 345,100 | — | — |
| 2025-05-12 | $0.86 | $0.86 | 127,400 | — | — |
| 2025-05-09 | $0.88 | $0.88 | 32,400 | — | — |
| 2025-05-08 | $0.88 | $0.88 | 251,400 | — | — |
| 2025-05-07 | $0.89 | $0.89 | 302,600 | — | — |
| 2025-05-06 | $0.87 | $0.87 | 749,800 | — | — |
| 2025-05-05 | $0.94 | $0.94 | 335,500 | — | — |
| 2025-05-02 | $1.00 | $1.00 | 74,000 | — | — |
| 2025-05-01 | $1.00 | $1.00 | 271,100 | — | — |
| 2025-04-30 | $0.99 | $0.99 | 149,100 | — | — |
| 2025-04-29 | $1.00 | $1.00 | 47,200 | — | — |
| 2025-04-28 | $1.00 | $1.00 | 81,500 | — | — |
| 2025-04-25 | $1.04 | $1.04 | 54,600 | — | — |
| 2025-04-24 | $1.08 | $1.08 | 68,300 | — | — |
| 2025-04-23 | $1.07 | $1.07 | 109,400 | — | — |
| 2025-04-22 | $1.08 | $1.08 | 105,700 | — | — |
| 2025-04-21 | $1.10 | $1.10 | 148,100 | — | — |
| 2025-04-17 | $1.02 | $1.02 | 89,400 | — | — |
| 2025-04-16 | $1.00 | $1.00 | 46,400 | — | — |
| 2025-04-15 | $1.04 | $1.04 | 67,000 | — | — |
| 2025-04-14 | $0.95 | $0.95 | 257,100 | — | — |
| 2025-04-11 | $0.87 | $0.87 | 124,000 | — | — |
| 2025-04-10 | $0.87 | $0.87 | 67,700 | — | — |
| 2025-04-09 | $0.94 | $0.94 | 467,800 | — | — |
| 2025-04-08 | $0.90 | $0.90 | 190,800 | — | — |
| 2025-04-07 | $0.96 | $0.96 | 129,700 | — | — |
| 2025-04-04 | $1.00 | $1.00 | 184,700 | — | — |
| 2025-04-03 | $1.00 | $1.00 | 106,000 | — | — |
| 2025-04-02 | $1.00 | $1.00 | 88,800 | — | — |
| 2025-04-01 | $1.01 | $1.01 | 159,900 | — | — |
| 2025-03-31 | $1.09 | $1.09 | 196,700 | — | — |
| 2025-03-28 | $1.11 | $1.11 | 36,600 | — | — |
| 2025-03-27 | $1.15 | $1.15 | 37,000 | — | — |
| 2025-03-26 | $1.16 | $1.16 | 95,200 | — | — |
| 2025-03-25 | $1.21 | $1.21 | 117,600 | — | — |
| 2025-03-24 | $1.24 | $1.24 | 223,400 | — | — |
| 2025-03-21 | $1.27 | $1.27 | 51,800 | — | — |
| 2025-03-20 | $1.26 | $1.26 | 39,000 | — | — |
| 2025-03-19 | $1.28 | $1.28 | 19,300 | — | — |
| 2025-03-18 | $1.27 | $1.27 | 65,100 | — | — |
| 2025-03-17 | $1.26 | $1.26 | 89,200 | — | — |
| 2025-03-14 | $1.26 | $1.26 | 82,400 | — | — |
| 2025-03-13 | $1.24 | $1.24 | 41,000 | — | — |
| 2025-03-12 | $1.26 | $1.26 | 35,200 | — | — |
| 2025-03-11 | $1.25 | $1.25 | 71,800 | — | — |
| 2025-03-10 | $1.22 | $1.22 | 27,000 | — | — |
| 2025-03-07 | $1.23 | $1.23 | 258,400 | — | — |
| 2025-03-06 | $1.23 | $1.23 | 330,600 | — | — |
| 2025-03-05 | $1.37 | $1.37 | 80,600 | — | — |
| 2025-03-04 | $1.29 | $1.29 | 207,700 | — | — |
| 2025-03-03 | $1.32 | $1.32 | 207,300 | — | — |
| 2025-02-28 | $1.37 | $1.37 | 73,200 | — | — |
| 2025-02-27 | $1.41 | $1.41 | 90,700 | — | — |
| 2025-02-26 | $1.43 | $1.43 | 86,700 | — | — |
| 2025-02-25 | $1.43 | $1.43 | 113,900 | — | — |
| 2025-02-24 | $1.43 | $1.43 | 92,400 | — | — |
| 2025-02-21 | $1.41 | $1.41 | 129,800 | — | — |
| 2025-02-20 | $1.42 | $1.42 | 91,500 | — | — |
| 2025-02-19 | $1.44 | $1.44 | 511,900 | — | — |
| 2025-02-18 | $1.37 | $1.37 | 94,400 | — | — |
| 2025-02-14 | $1.39 | $1.39 | 65,000 | — | — |
| 2025-02-13 | $1.42 | $1.42 | 72,200 | — | — |
| 2025-02-12 | $1.36 | $1.36 | 97,600 | — | — |
| 2025-02-11 | $1.40 | $1.40 | 61,600 | — | — |
| 2025-02-10 | $1.43 | $1.43 | 127,900 | — | — |
| 2025-02-07 | $1.44 | $1.44 | 138,400 | — | — |
| 2025-02-06 | $1.43 | $1.43 | 35,300 | — | — |
| 2025-02-05 | $1.44 | $1.44 | 67,600 | — | — |
| 2025-02-04 | $1.44 | $1.44 | 56,700 | — | — |
| 2025-02-03 | $1.44 | $1.44 | 127,800 | — | — |
| 2025-01-31 | $1.42 | $1.42 | 53,400 | — | — |
| 2025-01-30 | $1.44 | $1.44 | 72,500 | — | — |
| 2025-01-29 | $1.43 | $1.43 | 77,900 | — | — |
| 2025-01-28 | $1.41 | $1.41 | 67,600 | — | — |
| 2025-01-27 | $1.43 | $1.43 | 182,200 | — | — |
| 2025-01-24 | $1.37 | $1.37 | 42,200 | — | — |
| 2025-01-23 | $1.39 | $1.39 | 66,300 | — | — |
| 2025-01-22 | $1.32 | $1.32 | 776,800 | — | — |
| 2025-01-21 | $1.35 | $1.35 | 98,200 | — | — |
| 2025-01-17 | $1.37 | $1.37 | 59,200 | — | — |
| 2025-01-16 | $1.37 | $1.37 | 142,900 | — | — |
| 2025-01-15 | $1.39 | $1.39 | 195,900 | — | — |
| 2025-01-14 | $1.35 | $1.35 | 189,600 | — | — |
| 2025-01-13 | $1.39 | $1.39 | 270,700 | — | — |
| 2025-01-10 | $1.46 | $1.46 | 439,000 | — | — |
| 2025-01-08 | $1.51 | $1.51 | 160,600 | — | — |
| 2025-01-07 | $1.54 | $1.54 | 72,800 | — | — |
| 2025-01-06 | $1.57 | $1.57 | 70,800 | — | — |
| 2025-01-03 | $1.55 | $1.55 | 161,800 | — | — |
| 2025-01-02 | $1.53 | $1.53 | 80,900 | — | — |