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
- 2022-02-14 to 2026-08-28
- 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 |
|---|---|---|---|
| 2025-12-31 | $10.00 | $10.00 | 0 |
| 2025-12-30 | $10.00 | $10.00 | 0 |
| 2025-12-29 | $10.00 | $10.00 | 0 |
| 2025-12-26 | $10.00 | $10.00 | 240 |
| 2025-12-24 | $10.00 | $10.00 | 0 |
| 2025-12-23 | $10.00 | $10.00 | 0 |
| 2025-12-22 | $10.00 | $10.00 | 600 |
| 2025-12-19 | $10.00 | $10.00 | 0 |
| 2025-12-18 | $10.00 | $10.00 | 0 |
| 2025-12-17 | $10.00 | $10.00 | 0 |
| 2025-12-16 | $10.00 | $10.00 | 0 |
| 2025-12-15 | $10.00 | $10.00 | 0 |
| 2025-12-12 | $10.00 | $10.00 | 0 |
| 2025-12-11 | $10.00 | $10.00 | 0 |
| 2025-12-10 | $10.00 | $10.00 | 0 |
| 2025-12-09 | $10.00 | $10.00 | 0 |
| 2025-12-08 | $10.00 | $10.00 | 0 |
| 2025-12-05 | $10.00 | $10.00 | 200 |
| 2025-12-04 | $10.00 | $10.00 | 202 |
| 2025-12-03 | $10.00 | $10.00 | 0 |
| 2025-12-02 | $10.00 | $10.00 | 100 |
| 2025-12-01 | $10.00 | $10.00 | 0 |
| 2025-11-28 | $10.00 | $10.00 | 170 |
| 2025-11-26 | $10.70 | $10.70 | 0 |
| 2025-11-25 | $10.70 | $10.70 | 0 |
| 2025-11-24 | $10.70 | $10.70 | 1,405 |
| 2025-11-21 | $11.16 | $11.16 | 0 |
| 2025-11-20 | $11.16 | $11.16 | 0 |
| 2025-11-19 | $11.16 | $11.16 | 0 |
| 2025-11-18 | $11.16 | $11.16 | 202 |
| 2025-11-17 | $11.00 | $11.00 | 0 |
| 2025-11-14 | $11.00 | $11.00 | 0 |
| 2025-11-13 | $11.00 | $11.00 | 0 |
| 2025-11-12 | $11.00 | $11.00 | 0 |
| 2025-11-11 | $11.00 | $11.00 | 0 |
| 2025-11-10 | $11.00 | $11.00 | 0 |
| 2025-11-07 | $11.00 | $11.00 | 0 |
| 2025-11-06 | $11.00 | $11.00 | 1,000 |
| 2025-11-05 | $12.00 | $12.00 | 1,018 |
| 2025-11-04 | $11.10 | $11.10 | 0 |
| 2025-11-03 | $11.10 | $11.10 | 0 |
| 2025-10-31 | $11.10 | $11.10 | 0 |
| 2025-10-30 | $11.10 | $11.10 | 0 |
| 2025-10-29 | $11.10 | $11.10 | 0 |
| 2025-10-28 | $11.10 | $11.10 | 0 |
| 2025-10-27 | $11.10 | $11.10 | 0 |
| 2025-10-24 | $11.10 | $11.10 | 110 |
| 2025-10-23 | $11.92 | $11.92 | 0 |
| 2025-10-22 | $11.92 | $11.92 | 0 |
| 2025-10-21 | $11.92 | $11.92 | 0 |
| 2025-10-20 | $11.92 | $11.92 | 0 |
| 2025-10-17 | $11.92 | $11.92 | 0 |
| 2025-10-16 | $11.92 | $11.92 | 146 |
| 2025-10-15 | $11.98 | $11.98 | 0 |
| 2025-10-14 | $11.98 | $11.98 | 0 |
| 2025-10-13 | $11.98 | $11.98 | 0 |
| 2025-10-10 | $11.98 | $11.98 | 0 |
| 2025-10-09 | $11.98 | $11.98 | 0 |
| 2025-10-08 | $11.98 | $11.98 | 0 |
| 2025-10-07 | $11.98 | $11.98 | 918 |
| 2025-10-06 | $13.00 | $13.00 | 0 |
| 2025-10-03 | $13.00 | $13.00 | 1,449 |
| 2025-10-02 | $12.60 | $12.60 | 1,147 |
| 2025-10-01 | $10.93 | $10.93 | 0 |
| 2025-09-30 | $10.93 | $10.93 | 0 |
| 2025-09-29 | $10.93 | $10.93 | 0 |
| 2025-09-26 | $10.93 | $10.93 | 0 |
| 2025-09-25 | $10.93 | $10.93 | 890 |
| 2025-09-24 | $10.20 | $10.20 | 0 |
| 2025-09-23 | $10.20 | $10.20 | 0 |
| 2025-09-22 | $10.20 | $10.20 | 0 |
| 2025-09-19 | $10.20 | $10.20 | 0 |
| 2025-09-18 | $10.20 | $10.20 | 0 |
| 2025-09-17 | $10.20 | $10.20 | 0 |
| 2025-09-16 | $10.20 | $10.20 | 0 |
| 2025-09-15 | $10.20 | $10.20 | 0 |
| 2025-09-12 | $10.20 | $10.20 | 0 |
| 2025-09-11 | $10.20 | $10.20 | 0 |
| 2025-09-10 | $10.20 | $10.20 | 0 |
| 2025-09-09 | $10.20 | $10.20 | 0 |
| 2025-09-08 | $10.20 | $10.20 | 0 |
| 2025-09-05 | $10.20 | $10.20 | 0 |
| 2025-09-04 | $10.20 | $10.20 | 0 |
| 2025-09-03 | $10.20 | $10.20 | 250 |
| 2025-09-02 | $10.45 | $10.45 | 150 |
| 2025-08-29 | $10.11 | $10.11 | 0 |
| 2025-08-28 | $10.11 | $10.11 | 0 |
| 2025-08-27 | $10.11 | $10.11 | 0 |
| 2025-08-26 | $10.11 | $10.11 | 0 |
| 2025-08-25 | $10.11 | $10.11 | 0 |
| 2025-08-22 | $10.11 | $10.11 | 60,450 |
| 2025-08-21 | $10.00 | $10.00 | 0 |
| 2025-08-20 | $10.00 | $10.00 | 0 |
| 2025-08-19 | $10.00 | $10.00 | 0 |
| 2025-08-18 | $10.00 | $10.00 | 101 |
| 2025-08-15 | $10.00 | $10.00 | 0 |
| 2025-08-14 | $10.00 | $10.00 | 0 |
| 2025-08-13 | $10.00 | $10.00 | 0 |
| 2025-08-12 | $10.00 | $10.00 | 0 |
| 2025-08-11 | $10.00 | $10.00 | 0 |
| 2025-08-08 | $10.00 | $10.00 | 100 |
| 2025-08-07 | $9.08 | $9.08 | 0 |
| 2025-08-06 | $9.08 | $9.08 | 0 |
| 2025-08-05 | $9.08 | $9.08 | 0 |
| 2025-08-04 | $9.08 | $9.08 | 0 |
| 2025-08-01 | $9.08 | $9.08 | 100 |
| 2025-07-31 | $9.10 | $9.10 | 0 |
| 2025-07-30 | $9.10 | $9.10 | 0 |
| 2025-07-29 | $9.10 | $9.10 | 10,200 |
| 2025-07-28 | $9.00 | $9.00 | 0 |
| 2025-07-25 | $9.00 | $9.00 | 0 |
| 2025-07-24 | $9.00 | $9.00 | 0 |
| 2025-07-23 | $9.00 | $9.00 | 0 |
| 2025-07-22 | $9.00 | $9.00 | 100 |
| 2025-07-21 | $8.15 | $8.15 | 0 |
| 2025-07-18 | $8.15 | $8.15 | 0 |
| 2025-07-17 | $8.15 | $8.15 | 0 |
| 2025-07-16 | $8.15 | $8.15 | 100 |
| 2025-07-15 | $8.92 | $8.92 | 1,000 |
| 2025-07-14 | $9.00 | $9.00 | 500 |
| 2025-07-11 | $9.10 | $9.10 | 1,000 |
| 2025-07-10 | $9.15 | $9.15 | 0 |
| 2025-07-09 | $9.15 | $9.15 | 0 |
| 2025-07-08 | $9.15 | $9.15 | 0 |
| 2025-07-07 | $9.15 | $9.15 | 110 |
| 2025-07-03 | $9.72 | $9.72 | 0 |
| 2025-07-02 | $9.72 | $9.72 | 0 |
| 2025-07-01 | $9.72 | $9.72 | 0 |
| 2025-06-30 | $9.72 | $9.72 | 0 |
| 2025-06-27 | $9.72 | $9.72 | 0 |
| 2025-06-26 | $9.72 | $9.72 | 0 |
| 2025-06-25 | $9.72 | $9.72 | 0 |
| 2025-06-24 | $9.72 | $9.72 | 100 |
| 2025-06-23 | $9.73 | $9.73 | 0 |
| 2025-06-20 | $9.73 | $9.73 | 0 |
| 2025-06-18 | $9.73 | $9.73 | 0 |
| 2025-06-17 | $9.73 | $9.73 | 250 |
| 2025-06-16 | $9.93 | $9.93 | 0 |
| 2025-06-13 | $9.93 | $9.93 | 100 |
| 2025-06-12 | $9.94 | $9.94 | 250 |
| 2025-06-11 | $10.13 | $10.13 | 0 |
| 2025-06-10 | $10.13 | $10.13 | 113 |
| 2025-06-09 | $9.75 | $9.75 | 0 |
| 2025-06-06 | $9.75 | $9.75 | 601 |
| 2025-06-05 | $9.14 | $9.14 | 0 |
| 2025-06-04 | $9.14 | $9.14 | 0 |
| 2025-06-03 | $9.14 | $9.14 | 0 |
| 2025-06-02 | $9.14 | $9.14 | 0 |
| 2025-05-30 | $9.14 | $9.14 | 0 |
| 2025-05-29 | $9.14 | $9.14 | 0 |
| 2025-05-28 | $9.14 | $9.14 | 0 |
| 2025-05-27 | $9.14 | $9.14 | 0 |
| 2025-05-23 | $9.14 | $9.14 | 300 |
| 2025-05-22 | $10.50 | $10.50 | 1,302 |
| 2025-05-21 | $10.06 | $10.06 | 751 |
| 2025-05-20 | $11.00 | $11.00 | 600 |
| 2025-05-19 | $11.46 | $11.46 | 0 |
| 2025-05-16 | $11.46 | $11.46 | 112 |
| 2025-05-15 | $10.21 | $10.21 | 1,852 |
| 2025-05-14 | $11.80 | $11.80 | 100 |
| 2025-05-13 | $10.88 | $10.88 | 200 |
| 2025-05-12 | $10.88 | $10.88 | 1,557 |
| 2025-05-09 | $8.76 | $8.76 | 0 |
| 2025-05-08 | $8.76 | $8.76 | 0 |
| 2025-05-07 | $8.76 | $8.76 | 0 |
| 2025-05-06 | $8.76 | $8.76 | 0 |
| 2025-05-05 | $8.76 | $8.76 | 0 |
| 2025-05-02 | $8.76 | $8.76 | 0 |
| 2025-05-01 | $8.76 | $8.76 | 0 |
| 2025-04-30 | $8.76 | $8.76 | 0 |
| 2025-04-29 | $8.76 | $8.76 | 0 |
| 2025-04-28 | $8.76 | $8.76 | 0 |
| 2025-04-25 | $8.76 | $8.76 | 0 |
| 2025-04-24 | $8.76 | $8.76 | 0 |
| 2025-04-23 | $8.76 | $8.76 | 0 |
| 2025-04-22 | $8.76 | $8.76 | 110 |
| 2025-04-21 | $7.95 | $7.95 | 0 |
| 2025-04-17 | $7.95 | $7.95 | 0 |
| 2025-04-16 | $7.95 | $7.95 | 0 |
| 2025-04-15 | $7.95 | $7.95 | 0 |
| 2025-04-14 | $7.95 | $7.95 | 0 |
| 2025-04-11 | $7.95 | $7.95 | 0 |
| 2025-04-10 | $7.95 | $7.95 | 0 |
| 2025-04-09 | $7.95 | $7.95 | 950 |
| 2025-04-08 | $9.70 | $9.70 | 0 |
| 2025-04-07 | $9.70 | $9.70 | 0 |
| 2025-04-04 | $9.70 | $9.70 | 0 |
| 2025-04-03 | $9.70 | $9.70 | 0 |
| 2025-04-02 | $9.70 | $9.70 | 0 |
| 2025-04-01 | $9.70 | $9.70 | 0 |
| 2025-03-31 | $9.70 | $9.70 | 869 |
| 2025-03-28 | $9.93 | $9.93 | 0 |
| 2025-03-27 | $9.93 | $9.93 | 0 |
| 2025-03-26 | $9.93 | $9.93 | 0 |
| 2025-03-25 | $9.93 | $9.93 | 2,500 |
| 2025-03-24 | $12.10 | $12.10 | 0 |
| 2025-03-21 | $12.10 | $12.10 | 0 |
| 2025-03-20 | $12.10 | $12.10 | 0 |
| 2025-03-19 | $12.10 | $12.10 | 20,301 |
| 2025-03-18 | $14.31 | $14.31 | 22,582 |
| 2025-03-17 | $12.35 | $12.35 | 1,314 |
| 2025-03-14 | $13.25 | $13.25 | 2,200 |
| 2025-03-13 | $10.20 | $10.20 | 0 |
| 2025-03-12 | $10.20 | $10.20 | 0 |
| 2025-03-11 | $10.20 | $10.20 | 0 |
| 2025-03-10 | $10.20 | $10.20 | 0 |
| 2025-03-07 | $10.20 | $10.20 | 0 |
| 2025-03-06 | $10.20 | $10.20 | 0 |
| 2025-03-05 | $10.20 | $10.20 | 0 |
| 2025-03-04 | $10.20 | $10.20 | 0 |
| 2025-03-03 | $10.20 | $10.20 | 0 |
| 2025-02-28 | $10.20 | $10.20 | 0 |
| 2025-02-27 | $10.20 | $10.20 | 200 |
| 2025-02-26 | $8.90 | $8.90 | 0 |
| 2025-02-25 | $8.90 | $8.90 | 0 |
| 2025-02-24 | $8.90 | $8.90 | 0 |
| 2025-02-21 | $8.90 | $8.90 | 0 |
| 2025-02-20 | $8.90 | $8.90 | 220 |
| 2025-02-19 | $8.90 | $8.90 | 300 |
| 2025-02-18 | $8.56 | $8.56 | 0 |
| 2025-02-14 | $8.56 | $8.56 | 527 |
| 2025-02-13 | $8.55 | $8.55 | 137 |
| 2025-02-12 | $6.74 | $6.74 | 0 |
| 2025-02-11 | $6.74 | $6.74 | 0 |
| 2025-02-10 | $6.74 | $6.74 | 0 |
| 2025-02-07 | $6.74 | $6.74 | 0 |
| 2025-02-06 | $6.74 | $6.74 | 100 |
| 2025-02-05 | $7.43 | $7.43 | 0 |
| 2025-02-04 | $7.43 | $7.43 | 0 |
| 2025-02-03 | $7.43 | $7.43 | 0 |
| 2025-01-31 | $7.43 | $7.43 | 0 |
| 2025-01-30 | $7.43 | $7.43 | 100 |
| 2025-01-29 | $7.43 | $7.43 | 455 |
| 2025-01-28 | $6.70 | $6.70 | 0 |
| 2025-01-27 | $6.70 | $6.70 | 0 |
| 2025-01-24 | $6.70 | $6.70 | 0 |
| 2025-01-23 | $6.70 | $6.70 | 0 |
| 2025-01-22 | $6.70 | $6.70 | 0 |
| 2025-01-21 | $6.70 | $6.70 | 0 |
| 2025-01-17 | $6.70 | $6.70 | 201 |
| 2025-01-16 | $6.58 | $6.58 | 0 |
| 2025-01-15 | $6.58 | $6.58 | 0 |
| 2025-01-14 | $6.58 | $6.58 | 0 |
| 2025-01-13 | $6.58 | $6.58 | 0 |
| 2025-01-10 | $6.58 | $6.58 | 0 |
| 2025-01-08 | $6.58 | $6.58 | 0 |
| 2025-01-07 | $6.58 | $6.58 | 0 |
| 2025-01-06 | $6.58 | $6.58 | 0 |
| 2025-01-03 | $6.58 | $6.58 | 0 |
| 2025-01-02 | $6.58 | $6.58 | 0 |