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
- 2014-11-19 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 | $1.23 | $1.23 | 338,000 | — | — |
| 2025-12-30 | $1.23 | $1.23 | 251,500 | — | — |
| 2025-12-29 | $1.25 | $1.25 | 243,000 | — | — |
| 2025-12-26 | $1.27 | $1.27 | 304,600 | — | — |
| 2025-12-24 | $1.33 | $1.33 | 129,800 | — | — |
| 2025-12-23 | $1.37 | $1.37 | 220,600 | — | — |
| 2025-12-22 | $1.44 | $1.44 | 320,200 | — | — |
| 2025-12-19 | $1.39 | $1.39 | 494,200 | — | — |
| 2025-12-18 | $1.38 | $1.38 | 195,100 | — | — |
| 2025-12-17 | $1.35 | $1.35 | 276,400 | — | — |
| 2025-12-16 | $1.41 | $1.41 | 298,100 | — | — |
| 2025-12-15 | $1.35 | $1.35 | 94,900 | — | — |
| 2025-12-12 | $1.35 | $1.35 | 192,000 | — | — |
| 2025-12-11 | $1.39 | $1.39 | 274,400 | — | — |
| 2025-12-10 | $1.48 | $1.48 | 217,000 | — | — |
| 2025-12-09 | $1.52 | $1.52 | 221,600 | — | — |
| 2025-12-08 | $1.45 | $1.45 | 160,800 | — | — |
| 2025-12-05 | $1.40 | $1.40 | 93,200 | — | — |
| 2025-12-04 | $1.41 | $1.41 | 104,400 | — | — |
| 2025-12-03 | $1.40 | $1.40 | 91,500 | — | — |
| 2025-12-02 | $1.34 | $1.34 | 37,400 | — | — |
| 2025-12-01 | $1.33 | $1.33 | 80,200 | — | — |
| 2025-11-28 | $1.36 | $1.36 | 51,100 | — | — |
| 2025-11-26 | $1.36 | $1.36 | 348,900 | — | — |
| 2025-11-25 | $1.32 | $1.32 | 166,700 | — | — |
| 2025-11-24 | $1.32 | $1.32 | 144,800 | — | — |
| 2025-11-21 | $1.32 | $1.32 | 164,400 | — | — |
| 2025-11-20 | $1.35 | $1.35 | 256,500 | — | — |
| 2025-11-19 | $1.37 | $1.37 | 169,600 | — | — |
| 2025-11-18 | $1.41 | $1.41 | 262,100 | — | — |
| 2025-11-17 | $1.47 | $1.47 | 301,300 | — | — |
| 2025-11-14 | $1.42 | $1.42 | 140,300 | — | — |
| 2025-11-13 | $1.36 | $1.36 | 322,400 | — | — |
| 2025-11-12 | $1.53 | $1.53 | 142,000 | — | — |
| 2025-11-11 | $1.43 | $1.43 | 164,900 | — | — |
| 2025-11-10 | $1.51 | $1.51 | 206,500 | — | — |
| 2025-11-07 | $1.52 | $1.52 | 336,500 | — | — |
| 2025-11-06 | $1.47 | $1.47 | 266,000 | — | — |
| 2025-11-05 | $1.47 | $1.47 | 267,900 | — | — |
| 2025-11-04 | $1.51 | $1.51 | 402,500 | — | — |
| 2025-11-03 | $1.60 | $1.60 | 280,200 | — | — |
| 2025-10-31 | $1.61 | $1.61 | 581,700 | — | — |
| 2025-10-30 | $1.69 | $1.69 | 724,500 | — | — |
| 2025-10-29 | $1.77 | $1.77 | 1,363,800 | — | — |
| 2025-10-28 | $1.67 | $1.67 | 1,255,600 | — | — |
| 2025-10-27 | $1.62 | $1.62 | 1,220,500 | — | — |
| 2025-10-24 | $1.62 | $1.62 | 184,600 | — | — |
| 2025-10-23 | $1.63 | $1.63 | 222,400 | — | — |
| 2025-10-22 | $1.67 | $1.67 | 242,700 | — | — |
| 2025-10-21 | $1.68 | $1.68 | 590,700 | — | — |
| 2025-10-20 | $1.87 | $1.87 | 925,900 | — | — |
| 2025-10-17 | $1.69 | $1.69 | 1,140,200 | — | — |
| 2025-10-16 | $1.48 | $1.48 | 530,300 | — | — |
| 2025-10-15 | $1.32 | $1.32 | 65,300 | — | — |
| 2025-10-14 | $1.32 | $1.32 | 61,900 | — | — |
| 2025-10-13 | $1.36 | $1.36 | 102,100 | — | — |
| 2025-10-10 | $1.37 | $1.37 | 86,700 | — | — |
| 2025-10-09 | $1.41 | $1.41 | 59,400 | — | — |
| 2025-10-08 | $1.38 | $1.38 | 65,300 | — | — |
| 2025-10-07 | $1.37 | $1.37 | 104,400 | — | — |
| 2025-10-06 | $1.41 | $1.41 | 154,300 | — | — |
| 2025-10-03 | $1.40 | $1.40 | 271,100 | — | — |
| 2025-10-02 | $1.53 | $1.53 | 113,300 | — | — |
| 2025-10-01 | $1.44 | $1.44 | 97,400 | — | — |
| 2025-09-30 | $1.41 | $1.41 | 38,700 | — | — |
| 2025-09-29 | $1.40 | $1.40 | 87,600 | — | — |
| 2025-09-26 | $1.43 | $1.43 | 61,600 | — | — |
| 2025-09-25 | $1.43 | $1.43 | 113,200 | — | — |
| 2025-09-24 | $1.47 | $1.47 | 115,800 | — | — |
| 2025-09-23 | $1.50 | $1.50 | 227,100 | — | — |
| 2025-09-22 | $1.55 | $1.55 | 625,500 | — | — |
| 2025-09-19 | $1.41 | $1.41 | 172,100 | — | — |
| 2025-09-18 | $1.47 | $1.47 | 492,100 | — | — |
| 2025-09-17 | $1.45 | $1.45 | 1,363,800 | — | — |
| 2025-09-16 | $1.21 | $1.21 | 22,800 | — | — |
| 2025-09-15 | $1.27 | $1.27 | 46,000 | — | — |
| 2025-09-12 | $1.21 | $1.21 | 44,400 | — | — |
| 2025-09-11 | $1.20 | $1.20 | 48,400 | — | — |
| 2025-09-10 | $1.22 | $1.22 | 89,700 | — | — |
| 2025-09-09 | $1.28 | $1.28 | 52,800 | — | — |
| 2025-09-08 | $1.28 | $1.28 | 53,200 | — | — |
| 2025-09-05 | $1.29 | $1.29 | 79,700 | — | — |
| 2025-09-04 | $1.37 | $1.37 | 160,100 | — | — |
| 2025-09-03 | $1.16 | $1.16 | 15,400 | — | — |
| 2025-09-02 | $1.16 | $1.16 | 53,700 | — | — |
| 2025-08-29 | $1.15 | $1.15 | 63,100 | — | — |
| 2025-08-28 | $1.18 | $1.18 | 34,100 | — | — |
| 2025-08-27 | $1.22 | $1.22 | 21,600 | — | — |
| 2025-08-26 | $1.20 | $1.20 | 71,800 | — | — |
| 2025-08-25 | $1.23 | $1.23 | 51,600 | — | — |
| 2025-08-22 | $1.24 | $1.24 | 32,500 | — | — |
| 2025-08-21 | $1.21 | $1.21 | 55,000 | — | — |
| 2025-08-20 | $1.22 | $1.22 | 31,700 | — | — |
| 2025-08-19 | $1.21 | $1.21 | 20,500 | — | — |
| 2025-08-18 | $1.24 | $1.24 | 46,100 | — | — |
| 2025-08-15 | $1.25 | $1.25 | 96,900 | — | — |
| 2025-08-14 | $1.27 | $1.27 | 62,000 | — | — |
| 2025-08-13 | $1.26 | $1.26 | 65,600 | — | — |
| 2025-08-12 | $1.27 | $1.27 | 100,400 | — | — |
| 2025-08-11 | $1.26 | $1.26 | 142,400 | — | — |
| 2025-08-08 | $1.38 | $1.38 | 35,500 | — | — |
| 2025-08-07 | $1.36 | $1.36 | 133,000 | — | — |
| 2025-08-06 | $1.39 | $1.39 | 135,200 | — | — |
| 2025-08-05 | $1.50 | $1.50 | 1,429,900 | — | — |
| 2025-08-04 | $1.40 | $1.40 | 83,000 | — | — |
| 2025-08-01 | $1.33 | $1.33 | 64,400 | — | — |
| 2025-07-31 | $1.34 | $1.34 | 128,400 | — | — |
| 2025-07-30 | $1.43 | $1.43 | 89,400 | — | — |
| 2025-07-29 | $1.50 | $1.50 | 105,300 | — | — |
| 2025-07-28 | $1.60 | $1.60 | 94,200 | — | — |
| 2025-07-25 | $1.61 | $1.61 | 79,000 | — | — |
| 2025-07-24 | $1.60 | $1.60 | 75,400 | — | — |
| 2025-07-23 | $1.57 | $1.57 | 75,900 | — | — |
| 2025-07-22 | $1.56 | $1.56 | 84,300 | — | — |
| 2025-07-21 | $1.55 | $1.55 | 64,800 | — | — |
| 2025-07-18 | $1.55 | $1.55 | 145,000 | — | — |
| 2025-07-17 | $1.59 | $1.59 | 161,800 | — | — |
| 2025-07-16 | $1.62 | $1.62 | 341,200 | — | — |
| 2025-07-15 | $1.52 | $1.52 | 179,200 | — | — |
| 2025-07-14 | $1.49 | $1.49 | 182,200 | — | — |
| 2025-07-11 | $1.40 | $1.40 | 305,100 | — | — |
| 2025-07-10 | $1.27 | $1.27 | 60,500 | — | — |
| 2025-07-09 | $1.26 | $1.26 | 73,300 | — | — |
| 2025-07-08 | $1.27 | $1.27 | 69,800 | — | — |
| 2025-07-07 | $1.27 | $1.27 | 48,500 | — | — |
| 2025-07-03 | $1.26 | $1.26 | 44,400 | — | — |
| 2025-07-02 | $1.27 | $1.27 | 65,800 | — | — |
| 2025-07-01 | $1.26 | $1.26 | 76,500 | — | — |
| 2025-06-30 | $1.29 | $1.29 | 69,500 | — | — |
| 2025-06-27 | $1.32 | $1.32 | 126,200 | — | — |
| 2025-06-26 | $1.31 | $1.31 | 71,700 | — | — |
| 2025-06-25 | $1.30 | $1.30 | 118,000 | — | — |
| 2025-06-24 | $1.27 | $1.27 | 164,800 | — | — |
| 2025-06-23 | $1.26 | $1.26 | 311,400 | — | — |
| 2025-06-20 | $1.26 | $1.26 | 1,003,500 | — | — |
| 2025-06-18 | $1.15 | $1.15 | 33,500 | — | — |
| 2025-06-17 | $1.15 | $1.15 | 64,600 | — | — |
| 2025-06-16 | $1.14 | $1.14 | 39,000 | — | — |
| 2025-06-13 | $1.15 | $1.15 | 44,000 | — | — |
| 2025-06-12 | $1.19 | $1.19 | 41,600 | — | — |
| 2025-06-11 | $1.19 | $1.19 | 248,000 | — | — |
| 2025-06-10 | $1.17 | $1.17 | 161,200 | — | — |
| 2025-06-09 | $1.15 | $1.15 | 44,600 | — | — |
| 2025-06-06 | $1.15 | $1.15 | 55,400 | — | — |
| 2025-06-05 | $1.14 | $1.14 | 147,300 | — | — |
| 2025-06-04 | $1.12 | $1.12 | 108,300 | — | — |
| 2025-06-03 | $1.14 | $1.14 | 186,100 | — | — |
| 2025-06-02 | $1.23 | $1.23 | 92,200 | — | — |
| 2025-05-30 | $1.26 | $1.26 | 140,900 | — | — |
| 2025-05-29 | $1.20 | $1.20 | 181,400 | — | — |
| 2025-05-28 | $1.14 | $1.14 | 27,200 | — | — |
| 2025-05-27 | $1.14 | $1.14 | 54,800 | — | — |
| 2025-05-23 | $1.13 | $1.13 | 22,700 | — | — |
| 2025-05-22 | $1.14 | $1.14 | 31,700 | — | — |
| 2025-05-21 | $1.13 | $1.13 | 61,600 | — | — |
| 2025-05-20 | $1.15 | $1.15 | 249,300 | — | — |
| 2025-05-19 | $1.07 | $1.07 | 86,400 | — | — |
| 2025-05-16 | $1.03 | $1.03 | 39,800 | — | — |
| 2025-05-15 | $1.03 | $1.03 | 74,400 | — | — |
| 2025-05-14 | $1.01 | $1.01 | 83,000 | — | — |
| 2025-05-13 | $1.05 | $1.05 | 81,100 | — | — |
| 2025-05-12 | $1.03 | $1.03 | 52,700 | — | — |
| 2025-05-09 | $1.04 | $1.04 | 17,200 | — | — |
| 2025-05-08 | $1.02 | $1.02 | 35,800 | — | — |
| 2025-05-07 | $1.02 | $1.02 | 16,200 | — | — |
| 2025-05-06 | $1.03 | $1.03 | 18,700 | — | — |
| 2025-05-05 | $1.03 | $1.03 | 24,200 | — | — |
| 2025-05-02 | $1.04 | $1.04 | 28,900 | — | — |
| 2025-05-01 | $1.04 | $1.04 | 21,800 | — | — |
| 2025-04-30 | $1.03 | $1.03 | 21,600 | — | — |
| 2025-04-29 | $1.03 | $1.03 | 44,900 | — | — |
| 2025-04-28 | $1.05 | $1.05 | 25,200 | — | — |
| 2025-04-25 | $1.05 | $1.05 | 44,000 | — | — |
| 2025-04-24 | $1.03 | $1.03 | 44,200 | — | — |
| 2025-04-23 | $1.03 | $1.03 | 37,700 | — | — |
| 2025-04-22 | $1.02 | $1.02 | 29,200 | — | — |
| 2025-04-21 | $1.02 | $1.02 | 106,600 | — | — |
| 2025-04-17 | $1.06 | $1.06 | 65,500 | — | — |
| 2025-04-16 | $1.05 | $1.05 | 65,100 | — | — |
| 2025-04-15 | $1.03 | $1.03 | 58,000 | — | — |
| 2025-04-14 | $1.04 | $1.04 | 59,600 | — | — |
| 2025-04-11 | $1.02 | $1.02 | 54,200 | — | — |
| 2025-04-10 | $1.01 | $1.01 | 41,100 | — | — |
| 2025-04-09 | $1.05 | $1.05 | 152,100 | — | — |
| 2025-04-08 | $1.02 | $1.02 | 132,900 | — | — |
| 2025-04-07 | $1.02 | $1.02 | 163,000 | — | — |
| 2025-04-04 | $0.96 | $0.96 | 265,400 | — | — |
| 2025-04-03 | $0.99 | $0.99 | 150,100 | — | — |
| 2025-04-02 | $1.01 | $1.01 | 90,000 | — | — |
| 2025-04-01 | $1.02 | $1.02 | 189,300 | — | — |
| 2025-03-31 | $1.05 | $1.05 | 91,200 | — | — |
| 2025-03-28 | $1.11 | $1.11 | 186,800 | — | — |
| 2025-03-27 | $1.15 | $1.15 | 356,900 | — | — |
| 2025-03-26 | $1.12 | $1.12 | 322,200 | — | — |
| 2025-03-25 | $1.10 | $1.10 | 59,400 | — | — |
| 2025-03-24 | $1.09 | $1.09 | 39,700 | — | — |
| 2025-03-21 | $1.09 | $1.09 | 33,100 | — | — |
| 2025-03-20 | $1.10 | $1.10 | 37,600 | — | — |
| 2025-03-19 | $1.10 | $1.10 | 38,900 | — | — |
| 2025-03-18 | $1.09 | $1.09 | 58,400 | — | — |
| 2025-03-17 | $1.10 | $1.10 | 61,300 | — | — |
| 2025-03-14 | $1.09 | $1.09 | 113,600 | — | — |
| 2025-03-13 | $1.06 | $1.06 | 189,000 | — | — |
| 2025-03-12 | $1.04 | $1.04 | 154,600 | — | — |
| 2025-03-11 | $1.05 | $1.05 | 57,800 | — | — |
| 2025-03-10 | $1.04 | $1.04 | 68,700 | — | — |
| 2025-03-07 | $1.08 | $1.08 | 65,900 | — | — |
| 2025-03-06 | $1.09 | $1.09 | 80,000 | — | — |
| 2025-03-05 | $1.10 | $1.10 | 33,700 | — | — |
| 2025-03-04 | $1.10 | $1.10 | 72,400 | — | — |
| 2025-03-03 | $1.08 | $1.08 | 49,700 | — | — |
| 2025-02-28 | $1.11 | $1.11 | 143,100 | — | — |
| 2025-02-27 | $1.11 | $1.11 | 83,300 | — | — |
| 2025-02-26 | $1.13 | $1.13 | 53,000 | — | — |
| 2025-02-25 | $1.13 | $1.13 | 107,800 | — | — |
| 2025-02-24 | $1.14 | $1.14 | 57,500 | — | — |
| 2025-02-21 | $1.15 | $1.15 | 48,100 | — | — |
| 2025-02-20 | $1.18 | $1.18 | 37,900 | — | — |
| 2025-02-19 | $1.19 | $1.19 | 58,300 | — | — |
| 2025-02-18 | $1.16 | $1.16 | 55,800 | — | — |
| 2025-02-14 | $1.17 | $1.17 | 75,100 | — | — |
| 2025-02-13 | $1.15 | $1.15 | 43,400 | — | — |
| 2025-02-12 | $1.13 | $1.13 | 65,400 | — | — |
| 2025-02-11 | $1.14 | $1.14 | 77,800 | — | — |
| 2025-02-10 | $1.17 | $1.17 | 86,600 | — | — |
| 2025-02-07 | $1.17 | $1.17 | 52,700 | — | — |
| 2025-02-06 | $1.16 | $1.16 | 41,400 | — | — |
| 2025-02-05 | $1.17 | $1.17 | 58,500 | — | — |
| 2025-02-04 | $1.17 | $1.17 | 260,500 | — | — |
| 2025-02-03 | $1.17 | $1.17 | 121,400 | — | — |
| 2025-01-31 | $1.19 | $1.19 | 146,000 | — | — |
| 2025-01-30 | $1.17 | $1.17 | 119,700 | — | — |
| 2025-01-29 | $1.17 | $1.17 | 48,300 | — | — |
| 2025-01-28 | $1.18 | $1.18 | 60,700 | — | — |
| 2025-01-27 | $1.18 | $1.18 | 71,600 | — | — |
| 2025-01-24 | $1.23 | $1.23 | 135,100 | — | — |
| 2025-01-23 | $1.20 | $1.20 | 44,100 | — | — |
| 2025-01-22 | $1.22 | $1.22 | 74,600 | — | — |
| 2025-01-21 | $1.20 | $1.20 | 59,700 | — | — |
| 2025-01-17 | $1.20 | $1.20 | 66,700 | — | — |
| 2025-01-16 | $1.21 | $1.21 | 54,800 | — | — |
| 2025-01-15 | $1.20 | $1.20 | 79,900 | — | — |
| 2025-01-14 | $1.19 | $1.19 | 71,300 | — | — |
| 2025-01-13 | $1.20 | $1.20 | 71,700 | — | — |
| 2025-01-10 | $1.21 | $1.21 | 59,700 | — | — |
| 2025-01-08 | $1.22 | $1.22 | 95,900 | — | — |
| 2025-01-07 | $1.26 | $1.26 | 100,700 | — | — |
| 2025-01-06 | $1.28 | $1.28 | 298,800 | — | — |
| 2025-01-03 | $1.28 | $1.28 | 124,600 | — | — |
| 2025-01-02 | $1.20 | $1.20 | 104,600 | — | — |