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
- 2021-07-16 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 | $1.00 | $1.00 | 310,100 | — | — |
| 2025-12-30 | $1.03 | $1.03 | 632,800 | — | — |
| 2025-12-29 | $1.03 | $1.03 | 576,000 | — | — |
| 2025-12-26 | $1.06 | $1.06 | 626,700 | — | — |
| 2025-12-24 | $1.04 | $1.04 | 811,600 | — | — |
| 2025-12-23 | $0.91 | $0.91 | 370,800 | — | — |
| 2025-12-22 | $0.90 | $0.90 | 793,700 | — | — |
| 2025-12-19 | $0.90 | $0.90 | 1,356,400 | — | — |
| 2025-12-18 | $0.93 | $0.93 | 557,300 | — | — |
| 2025-12-17 | $0.93 | $0.93 | 476,500 | — | — |
| 2025-12-16 | $0.95 | $0.95 | 416,800 | — | — |
| 2025-12-15 | $0.96 | $0.96 | 533,900 | — | — |
| 2025-12-12 | $1.01 | $1.01 | 363,900 | — | — |
| 2025-12-11 | $1.07 | $1.07 | 263,600 | — | — |
| 2025-12-10 | $1.03 | $1.03 | 432,800 | — | — |
| 2025-12-09 | $1.02 | $1.02 | 623,400 | — | — |
| 2025-12-08 | $1.00 | $1.00 | 1,896,200 | — | — |
| 2025-12-05 | $1.08 | $1.08 | 978,300 | — | — |
| 2025-12-04 | $1.09 | $1.09 | 1,145,300 | — | — |
| 2025-12-03 | $1.02 | $1.02 | 764,900 | — | — |
| 2025-12-02 | $0.95 | $0.95 | 770,700 | — | — |
| 2025-12-01 | $1.02 | $1.02 | 819,400 | — | — |
| 2025-11-28 | $1.11 | $1.11 | 579,400 | — | — |
| 2025-11-26 | $1.11 | $1.11 | 1,126,500 | — | — |
| 2025-11-25 | $0.98 | $0.98 | 634,700 | — | — |
| 2025-11-24 | $0.99 | $0.99 | 727,200 | — | — |
| 2025-11-21 | $0.96 | $0.96 | 644,700 | — | — |
| 2025-11-20 | $0.99 | $0.99 | 515,200 | — | — |
| 2025-11-19 | $1.03 | $1.03 | 926,800 | — | — |
| 2025-11-18 | $0.99 | $0.99 | 772,300 | — | — |
| 2025-11-17 | $0.97 | $0.97 | 1,815,900 | — | — |
| 2025-11-14 | $1.10 | $1.10 | 621,400 | — | — |
| 2025-11-13 | $1.13 | $1.13 | 515,500 | — | — |
| 2025-11-12 | $1.19 | $1.19 | 781,100 | — | — |
| 2025-11-11 | $1.22 | $1.22 | 1,206,900 | — | — |
| 2025-11-10 | $1.09 | $1.09 | 1,417,700 | — | — |
| 2025-11-07 | $1.09 | $1.09 | 727,800 | — | — |
| 2025-11-06 | $1.16 | $1.16 | 777,000 | — | — |
| 2025-11-05 | $1.14 | $1.14 | 821,900 | — | — |
| 2025-11-04 | $1.12 | $1.12 | 1,467,500 | — | — |
| 2025-11-03 | $1.24 | $1.24 | 5,250,100 | — | — |
| 2025-10-31 | $1.94 | $1.94 | 214,800 | — | — |
| 2025-10-30 | $1.86 | $1.86 | 1,239,600 | — | — |
| 2025-10-29 | $1.92 | $1.92 | 741,900 | — | — |
| 2025-10-28 | $2.13 | $2.13 | 602,800 | — | — |
| 2025-10-27 | $2.28 | $2.28 | 338,000 | — | — |
| 2025-10-24 | $2.31 | $2.31 | 326,800 | — | — |
| 2025-10-23 | $2.29 | $2.29 | 275,300 | — | — |
| 2025-10-22 | $2.24 | $2.24 | 481,700 | — | — |
| 2025-10-21 | $2.34 | $2.34 | 481,400 | — | — |
| 2025-10-20 | $2.52 | $2.52 | 461,100 | — | — |
| 2025-10-17 | $2.48 | $2.48 | 711,900 | — | — |
| 2025-10-16 | $2.48 | $2.48 | 1,014,500 | — | — |
| 2025-10-15 | $2.23 | $2.23 | 614,000 | — | — |
| 2025-10-14 | $2.11 | $2.11 | 574,600 | — | — |
| 2025-10-13 | $2.20 | $2.20 | 508,600 | — | — |
| 2025-10-10 | $2.21 | $2.21 | 1,055,500 | — | — |
| 2025-10-09 | $2.17 | $2.17 | 1,866,700 | — | — |
| 2025-10-08 | $1.98 | $1.98 | 699,500 | — | — |
| 2025-10-07 | $1.97 | $1.97 | 523,800 | — | — |
| 2025-10-06 | $2.05 | $2.05 | 442,300 | — | — |
| 2025-10-03 | $2.11 | $2.11 | 611,100 | — | — |
| 2025-10-02 | $2.18 | $2.18 | 631,600 | — | — |
| 2025-10-01 | $2.09 | $2.09 | 3,141,600 | — | — |
| 2025-09-30 | $1.82 | $1.82 | 402,200 | — | — |
| 2025-09-29 | $1.74 | $1.74 | 351,800 | — | — |
| 2025-09-26 | $1.85 | $1.85 | 201,300 | — | — |
| 2025-09-25 | $1.78 | $1.78 | 210,500 | — | — |
| 2025-09-24 | $1.84 | $1.84 | 291,900 | — | — |
| 2025-09-23 | $1.80 | $1.80 | 398,300 | — | — |
| 2025-09-22 | $1.78 | $1.78 | 166,800 | — | — |
| 2025-09-19 | $1.79 | $1.79 | 257,500 | — | — |
| 2025-09-18 | $1.72 | $1.72 | 310,100 | — | — |
| 2025-09-17 | $1.60 | $1.60 | 310,200 | — | — |
| 2025-09-16 | $1.72 | $1.72 | 190,700 | — | — |
| 2025-09-15 | $1.69 | $1.69 | 308,100 | — | — |
| 2025-09-12 | $1.76 | $1.76 | 230,000 | — | — |
| 2025-09-11 | $1.85 | $1.85 | 307,500 | — | — |
| 2025-09-10 | $1.84 | $1.84 | 407,300 | — | — |
| 2025-09-09 | $1.84 | $1.84 | 196,100 | — | — |
| 2025-09-08 | $1.88 | $1.88 | 130,000 | — | — |
| 2025-09-05 | $1.91 | $1.91 | 270,200 | — | — |
| 2025-09-04 | $1.89 | $1.89 | 124,600 | — | — |
| 2025-09-03 | $1.87 | $1.87 | 278,600 | — | — |
| 2025-09-02 | $1.75 | $1.75 | 149,100 | — | — |
| 2025-08-29 | $1.80 | $1.80 | 91,400 | — | — |
| 2025-08-28 | $1.82 | $1.82 | 145,700 | — | — |
| 2025-08-27 | $1.87 | $1.87 | 115,300 | — | — |
| 2025-08-26 | $1.89 | $1.89 | 407,000 | — | — |
| 2025-08-25 | $1.90 | $1.90 | 160,700 | — | — |
| 2025-08-22 | $1.87 | $1.87 | 353,300 | — | — |
| 2025-08-21 | $1.74 | $1.74 | 240,700 | — | — |
| 2025-08-20 | $1.70 | $1.70 | 160,300 | — | — |
| 2025-08-19 | $1.68 | $1.68 | 250,500 | — | — |
| 2025-08-18 | $1.79 | $1.79 | 103,900 | — | — |
| 2025-08-15 | $1.80 | $1.80 | 189,500 | — | — |
| 2025-08-14 | $1.81 | $1.81 | 400,800 | — | — |
| 2025-08-13 | $1.77 | $1.77 | 267,100 | — | — |
| 2025-08-12 | $1.67 | $1.67 | 190,900 | — | — |
| 2025-08-11 | $1.61 | $1.61 | 131,200 | — | — |
| 2025-08-08 | $1.64 | $1.64 | 146,200 | — | — |
| 2025-08-07 | $1.65 | $1.65 | 264,000 | — | — |
| 2025-08-06 | $1.73 | $1.73 | 94,900 | — | — |
| 2025-08-05 | $1.75 | $1.75 | 215,800 | — | — |
| 2025-08-04 | $1.71 | $1.71 | 171,300 | — | — |
| 2025-08-01 | $1.62 | $1.62 | 462,400 | — | — |
| 2025-07-31 | $1.74 | $1.74 | 248,800 | — | — |
| 2025-07-30 | $1.81 | $1.81 | 175,900 | — | — |
| 2025-07-29 | $1.80 | $1.80 | 409,700 | — | — |
| 2025-07-28 | $1.87 | $1.87 | 498,000 | — | — |
| 2025-07-25 | $1.93 | $1.93 | 458,400 | — | — |
| 2025-07-24 | $1.87 | $1.87 | 243,900 | — | — |
| 2025-07-23 | $1.86 | $1.86 | 290,500 | — | — |
| 2025-07-22 | $1.85 | $1.85 | 158,700 | — | — |
| 2025-07-21 | $1.83 | $1.83 | 323,000 | — | — |
| 2025-07-18 | $1.82 | $1.82 | 178,000 | — | — |
| 2025-07-17 | $1.89 | $1.89 | 380,400 | — | — |
| 2025-07-16 | $1.81 | $1.81 | 304,500 | — | — |
| 2025-07-15 | $1.77 | $1.77 | 314,400 | — | — |
| 2025-07-14 | $1.92 | $1.92 | 270,900 | — | — |
| 2025-07-11 | $1.81 | $1.81 | 228,600 | — | — |
| 2025-07-10 | $1.84 | $1.84 | 231,700 | — | — |
| 2025-07-09 | $1.84 | $1.84 | 501,400 | — | — |
| 2025-07-08 | $1.70 | $1.70 | 701,400 | — | — |
| 2025-07-07 | $1.45 | $1.45 | 345,100 | — | — |
| 2025-07-03 | $1.51 | $1.51 | 186,000 | — | — |
| 2025-07-02 | $1.47 | $1.47 | 223,000 | — | — |
| 2025-07-01 | $1.43 | $1.43 | 296,600 | — | — |
| 2025-06-30 | $1.45 | $1.45 | 458,800 | — | — |
| 2025-06-27 | $1.40 | $1.40 | 5,400,600 | — | — |
| 2025-06-26 | $1.48 | $1.48 | 383,500 | — | — |
| 2025-06-25 | $1.54 | $1.54 | 510,400 | — | — |
| 2025-06-24 | $1.68 | $1.68 | 587,700 | — | — |
| 2025-06-23 | $1.45 | $1.45 | 464,400 | — | — |
| 2025-06-20 | $1.44 | $1.44 | 449,500 | — | — |
| 2025-06-18 | $1.46 | $1.46 | 273,200 | — | — |
| 2025-06-17 | $1.54 | $1.54 | 450,400 | — | — |
| 2025-06-16 | $1.53 | $1.53 | 435,800 | — | — |
| 2025-06-13 | $1.55 | $1.55 | 194,400 | — | — |
| 2025-06-12 | $1.61 | $1.61 | 253,200 | — | — |
| 2025-06-11 | $1.60 | $1.60 | 498,000 | — | — |
| 2025-06-10 | $1.69 | $1.69 | 293,400 | — | — |
| 2025-06-09 | $1.77 | $1.77 | 311,300 | — | — |
| 2025-06-06 | $1.80 | $1.80 | 213,300 | — | — |
| 2025-06-05 | $1.68 | $1.68 | 211,500 | — | — |
| 2025-06-04 | $1.78 | $1.78 | 412,300 | — | — |
| 2025-06-03 | $1.75 | $1.75 | 1,182,700 | — | — |
| 2025-06-02 | $1.46 | $1.46 | 529,900 | — | — |
| 2025-05-30 | $1.43 | $1.43 | 443,300 | — | — |
| 2025-05-29 | $1.47 | $1.47 | 412,600 | — | — |
| 2025-05-28 | $1.45 | $1.45 | 370,600 | — | — |
| 2025-05-27 | $1.43 | $1.43 | 1,076,200 | — | — |
| 2025-05-23 | $1.38 | $1.38 | 550,400 | — | — |
| 2025-05-22 | $1.44 | $1.44 | 1,080,700 | — | — |
| 2025-05-21 | $1.32 | $1.32 | 2,612,700 | — | — |
| 2025-05-20 | $1.21 | $1.21 | 3,926,100 | — | — |
| 2025-05-19 | $1.24 | $1.24 | 2,000,900 | — | — |
| 2025-05-16 | $1.24 | $1.24 | 311,300 | — | — |
| 2025-05-15 | $1.31 | $1.31 | 300,600 | — | — |
| 2025-05-14 | $1.28 | $1.28 | 272,600 | — | — |
| 2025-05-13 | $1.33 | $1.33 | 221,400 | — | — |
| 2025-05-12 | $1.37 | $1.37 | 317,900 | — | — |
| 2025-05-09 | $1.27 | $1.27 | 244,600 | — | — |
| 2025-05-08 | $1.38 | $1.38 | 190,100 | — | — |
| 2025-05-07 | $1.36 | $1.36 | 235,700 | — | — |
| 2025-05-06 | $1.36 | $1.36 | 392,700 | — | — |
| 2025-05-05 | $1.50 | $1.50 | 185,100 | — | — |
| 2025-05-02 | $1.60 | $1.60 | 348,400 | — | — |
| 2025-05-01 | $1.55 | $1.55 | 160,100 | — | — |
| 2025-04-30 | $1.61 | $1.61 | 290,300 | — | — |
| 2025-04-29 | $1.59 | $1.59 | 305,800 | — | — |
| 2025-04-28 | $1.60 | $1.60 | 260,200 | — | — |
| 2025-04-25 | $1.60 | $1.60 | 258,500 | — | — |
| 2025-04-24 | $1.72 | $1.72 | 377,000 | — | — |
| 2025-04-23 | $1.63 | $1.63 | 415,100 | — | — |
| 2025-04-22 | $1.57 | $1.57 | 1,147,000 | — | — |
| 2025-04-21 | $1.53 | $1.53 | 618,300 | — | — |
| 2025-04-17 | $1.44 | $1.44 | 1,014,800 | — | — |
| 2025-04-16 | $1.30 | $1.30 | 569,400 | — | — |
| 2025-04-15 | $1.30 | $1.30 | 238,600 | — | — |
| 2025-04-14 | $1.24 | $1.24 | 349,200 | — | — |
| 2025-04-11 | $1.24 | $1.24 | 349,300 | — | — |
| 2025-04-10 | $1.13 | $1.13 | 350,700 | — | — |
| 2025-04-09 | $1.20 | $1.20 | 945,500 | — | — |
| 2025-04-08 | $1.18 | $1.18 | 491,500 | — | — |
| 2025-04-07 | $1.26 | $1.26 | 1,033,000 | — | — |
| 2025-04-04 | $1.10 | $1.10 | 601,900 | — | — |
| 2025-04-03 | $1.21 | $1.21 | 244,700 | — | — |
| 2025-04-02 | $1.27 | $1.27 | 312,300 | — | — |
| 2025-04-01 | $1.27 | $1.27 | 364,700 | — | — |
| 2025-03-31 | $1.38 | $1.38 | 863,000 | — | — |
| 2025-03-28 | $1.35 | $1.35 | 438,500 | — | — |
| 2025-03-27 | $1.45 | $1.45 | 835,000 | — | — |
| 2025-03-26 | $1.45 | $1.45 | 320,500 | — | — |
| 2025-03-25 | $1.45 | $1.45 | 293,500 | — | — |
| 2025-03-24 | $1.60 | $1.60 | 309,000 | — | — |
| 2025-03-21 | $1.67 | $1.67 | 490,600 | — | — |
| 2025-03-20 | $1.61 | $1.61 | 426,200 | — | — |
| 2025-03-19 | $1.70 | $1.70 | 1,223,500 | — | — |
| 2025-03-18 | $1.59 | $1.59 | 605,800 | — | — |
| 2025-03-17 | $1.55 | $1.55 | 640,300 | — | — |
| 2025-03-14 | $1.74 | $1.74 | 583,700 | — | — |
| 2025-03-13 | $1.79 | $1.79 | 256,100 | — | — |
| 2025-03-12 | $1.80 | $1.80 | 335,800 | — | — |
| 2025-03-11 | $1.82 | $1.82 | 320,300 | — | — |
| 2025-03-10 | $1.86 | $1.86 | 407,200 | — | — |
| 2025-03-07 | $1.98 | $1.98 | 207,200 | — | — |
| 2025-03-06 | $2.08 | $2.08 | 196,800 | — | — |
| 2025-03-05 | $1.92 | $1.92 | 309,200 | — | — |
| 2025-03-04 | $2.02 | $2.02 | 314,400 | — | — |
| 2025-03-03 | $1.85 | $1.85 | 340,400 | — | — |
| 2025-02-28 | $2.10 | $2.10 | 347,000 | — | — |
| 2025-02-27 | $2.02 | $2.02 | 465,300 | — | — |
| 2025-02-26 | $1.91 | $1.91 | 191,700 | — | — |
| 2025-02-25 | $2.05 | $2.05 | 249,500 | — | — |
| 2025-02-24 | $2.13 | $2.13 | 281,500 | — | — |
| 2025-02-21 | $2.17 | $2.17 | 513,700 | — | — |
| 2025-02-20 | $2.19 | $2.19 | 3,001,300 | — | — |
| 2025-02-19 | $2.08 | $2.08 | 334,000 | — | — |
| 2025-02-18 | $2.01 | $2.01 | 276,000 | — | — |
| 2025-02-14 | $2.05 | $2.05 | 263,700 | — | — |
| 2025-02-13 | $2.04 | $2.04 | 318,400 | — | — |
| 2025-02-12 | $2.11 | $2.11 | 237,200 | — | — |
| 2025-02-11 | $2.08 | $2.08 | 328,000 | — | — |
| 2025-02-10 | $2.14 | $2.14 | 235,700 | — | — |
| 2025-02-07 | $2.18 | $2.18 | 256,100 | — | — |
| 2025-02-06 | $2.37 | $2.37 | 177,600 | — | — |
| 2025-02-05 | $2.45 | $2.45 | 147,600 | — | — |
| 2025-02-04 | $2.43 | $2.43 | 274,300 | — | — |
| 2025-02-03 | $2.43 | $2.43 | 302,000 | — | — |
| 2025-01-31 | $2.57 | $2.57 | 218,900 | — | — |
| 2025-01-30 | $2.58 | $2.58 | 152,300 | — | — |
| 2025-01-29 | $2.50 | $2.50 | 117,300 | — | — |
| 2025-01-28 | $2.48 | $2.48 | 131,300 | — | — |
| 2025-01-27 | $2.45 | $2.45 | 191,000 | — | — |
| 2025-01-24 | $2.52 | $2.52 | 174,100 | — | — |
| 2025-01-23 | $2.56 | $2.56 | 125,700 | — | — |
| 2025-01-22 | $2.52 | $2.52 | 351,500 | — | — |
| 2025-01-21 | $2.37 | $2.37 | 383,800 | — | — |
| 2025-01-17 | $2.40 | $2.40 | 238,500 | — | — |
| 2025-01-16 | $2.46 | $2.46 | 187,700 | — | — |
| 2025-01-15 | $2.65 | $2.65 | 124,200 | — | — |
| 2025-01-14 | $2.63 | $2.63 | 250,600 | — | — |
| 2025-01-13 | $2.72 | $2.72 | 350,700 | — | — |
| 2025-01-10 | $2.77 | $2.77 | 744,700 | — | — |
| 2025-01-08 | $2.85 | $2.85 | 372,600 | — | — |
| 2025-01-07 | $3.01 | $3.01 | 272,900 | — | — |
| 2025-01-06 | $2.98 | $2.98 | 699,300 | — | — |
| 2025-01-03 | $3.07 | $3.07 | 315,300 | — | — |
| 2025-01-02 | $3.09 | $3.09 | 471,100 | — | — |