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
- 2021-12-14 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 | $3.04 | $3.04 | 261,588 | — | — |
| 2025-12-30 | $2.96 | $2.96 | 281,075 | — | — |
| 2025-12-29 | $2.67 | $2.67 | 151,063 | — | — |
| 2025-12-26 | $2.68 | $2.68 | 77,350 | — | — |
| 2025-12-24 | $2.76 | $2.76 | 65,175 | — | — |
| 2025-12-23 | $2.66 | $2.66 | 121,625 | — | — |
| 2025-12-22 | $2.82 | $2.82 | 281,250 | — | — |
| 2025-12-19 | $3.10 | $3.10 | 737,588 | — | — |
| 2025-12-18 | $2.44 | $2.44 | 140,038 | — | — |
| 2025-12-17 | $2.60 | $2.60 | 194,313 | — | — |
| 2025-12-16 | $2.85 | $2.85 | 98,213 | — | — |
| 2025-12-15 | $2.98 | $2.98 | 143,088 | — | — |
| 2025-12-12 | $3.15 | $3.15 | 169,288 | — | — |
| 2025-12-11 | $3.13 | $3.13 | 1,167,863 | — | — |
| 2025-12-10 | $3.06 | $3.06 | 368,438 | — | — |
| 2025-12-09 | $3.16 | $3.16 | 649,225 | — | — |
| 2025-12-08 | $3.26 | $3.26 | 353,263 | — | — |
| 2025-12-05 | $3.12 | $3.12 | 876,900 | — | — |
| 2025-12-04 | $3.10 | $3.10 | 616,075 | — | — |
| 2025-12-03 | $3.42 | $3.42 | 381,638 | — | — |
| 2025-12-02 | $3.52 | $3.52 | 838,763 | — | — |
| 2025-12-01 | $3.84 | $3.84 | 1,834,075 | — | — |
| 2025-11-28 | $3.84 | $3.84 | 13,892,275 | — | — |
| 2025-11-26 | $3.17 | $3.17 | 14,949,125 | — | — |
| 2025-11-25 | $2.86 | $2.86 | 1,285,300 | — | — |
| 2025-11-24 | $2.40 | $2.40 | 3,216,925 | — | — |
| 2025-11-21 | $1.98 | $1.98 | 436,663 | — | — |
| 2025-11-20 | $2.18 | $2.18 | 842,213 | — | — |
| 2025-11-19 | $2.18 | $2.18 | 617,625 | — | — |
| 2025-11-18 | $2.66 | $2.66 | 621,150 | — | — |
| 2025-11-17 | $2.96 | $2.96 | 1,878,675 | — | — |
| 2025-11-14 | $3.26 | $3.26 | 38,802,925 | — | — |
| 2025-11-13 | $3.20 | $3.20 | 1,802,313 | — | — |
| 2025-11-12 | $3.57 | $3.57 | 30,703,150 | — | — |
| 2025-11-11 | $4.28 | $4.28 | 414,563 | — | — |
| 2025-11-10 | $3.97 | $3.97 | 30,338 | — | — |
| 2025-11-07 | $3.82 | $3.82 | 30,938 | — | — |
| 2025-11-06 | $3.98 | $3.98 | 48,613 | — | — |
| 2025-11-05 | $4.59 | $4.59 | 61,150 | — | — |
| 2025-11-04 | $4.80 | $4.80 | 44,525 | — | — |
| 2025-11-03 | $6.73 | $6.73 | 5,900 | — | — |
| 2025-10-31 | $7.22 | $7.22 | 12,950 | — | — |
| 2025-10-30 | $7.33 | $7.33 | 34,225 | — | — |
| 2025-10-29 | $7.89 | $7.89 | 23,750 | — | — |
| 2025-10-28 | $8.80 | $8.80 | 23,450 | — | — |
| 2025-10-27 | $9.52 | $9.52 | 53,363 | — | — |
| 2025-10-24 | $8.24 | $8.24 | 37,988 | — | — |
| 2025-10-23 | $9.32 | $9.32 | 33,775 | — | — |
| 2025-10-22 | $11.04 | $11.04 | 6,888 | — | — |
| 2025-10-21 | $11.92 | $11.92 | 26,488 | — | — |
| 2025-10-20 | $13.12 | $13.12 | 7,063 | — | — |
| 2025-10-17 | $13.52 | $13.52 | 17,038 | — | — |
| 2025-10-16 | $14.24 | $14.24 | 25,275 | — | — |
| 2025-10-15 | $15.04 | $15.04 | 15,575 | — | — |
| 2025-10-14 | $15.68 | $15.68 | 14,475 | — | — |
| 2025-10-13 | $16.80 | $16.80 | 31,438 | — | — |
| 2025-10-10 | $14.56 | $14.56 | 15,738 | — | — |
| 2025-10-09 | $15.52 | $15.52 | 14,725 | — | — |
| 2025-10-08 | $16.40 | $16.40 | 6,738 | — | — |
| 2025-10-07 | $16.32 | $16.32 | 18,938 | — | — |
| 2025-10-06 | $16.30 | $16.30 | 9,600 | — | — |
| 2025-10-03 | $16.88 | $16.88 | 15,288 | — | — |
| 2025-10-02 | $15.84 | $15.84 | 24,688 | — | — |
| 2025-10-01 | $16.56 | $16.56 | 27,038 | — | — |
| 2025-09-30 | $18.96 | $18.96 | 29,613 | — | — |
| 2025-09-29 | $16.48 | $16.48 | 74,113 | — | — |
| 2025-09-26 | $22.56 | $22.56 | 19,363 | — | — |
| 2025-09-25 | $24.88 | $24.88 | 5,913 | — | — |
| 2025-09-24 | $27.04 | $27.04 | 18,938 | — | — |
| 2025-09-23 | $27.20 | $27.20 | 12,900 | — | — |
| 2025-09-22 | $27.60 | $27.60 | 6,563 | — | — |
| 2025-09-19 | $27.44 | $27.44 | 23,613 | — | — |
| 2025-09-18 | $24.71 | $24.71 | 16,300 | — | — |
| 2025-09-17 | $21.92 | $21.92 | 5,000 | — | — |
| 2025-09-16 | $20.32 | $20.32 | 1,425 | — | — |
| 2025-09-15 | $20.48 | $20.48 | 5,013 | — | — |
| 2025-09-12 | $22.08 | $22.08 | 6,250 | — | — |
| 2025-09-11 | $21.28 | $21.28 | 9,413 | — | — |
| 2025-09-10 | $18.60 | $18.60 | 3,025 | — | — |
| 2025-09-09 | $18.96 | $18.96 | 14,988 | — | — |
| 2025-09-08 | $15.44 | $15.44 | 4,388 | — | — |
| 2025-09-05 | $15.12 | $15.12 | 20,900 | — | — |
| 2025-09-04 | $16.96 | $16.96 | 9,450 | — | — |
| 2025-09-03 | $20.08 | $20.08 | 8,088 | — | — |
| 2025-09-02 | $20.24 | $20.24 | 17,425 | — | — |
| 2025-08-29 | $23.37 | $23.37 | 525 | — | — |
| 2025-08-28 | $23.84 | $23.84 | 2,663 | — | — |
| 2025-08-27 | $24.00 | $24.00 | 3,025 | — | — |
| 2025-08-26 | $23.44 | $23.44 | 2,250 | — | — |
| 2025-08-25 | $25.12 | $25.12 | 1,775 | — | — |
| 2025-08-22 | $25.84 | $25.84 | 3,125 | — | — |
| 2025-08-21 | $24.00 | $24.00 | 2,463 | — | — |
| 2025-08-20 | $23.88 | $23.88 | 4,363 | — | — |
| 2025-08-19 | $26.40 | $26.40 | 3,600 | — | — |
| 2025-08-18 | $26.92 | $26.92 | 3,788 | — | — |
| 2025-08-15 | $27.28 | $27.28 | 3,025 | — | — |
| 2025-08-14 | $26.88 | $26.88 | 11,388 | — | — |
| 2025-08-13 | $26.72 | $26.72 | 15,463 | — | — |
| 2025-08-12 | $24.40 | $24.40 | 22,200 | — | — |
| 2025-08-11 | $26.64 | $26.64 | 44,425 | — | — |
| 2025-08-08 | $33.60 | $33.60 | 21,900 | — | — |
| 2025-08-07 | $27.52 | $27.52 | 7,250 | — | — |
| 2025-08-06 | $24.64 | $24.64 | 14,475 | — | — |
| 2025-08-05 | $26.40 | $26.40 | 18,663 | — | — |
| 2025-08-04 | $31.84 | $31.84 | 34,550 | — | — |
| 2025-08-01 | $33.76 | $33.76 | 5,888 | — | — |
| 2025-07-31 | $36.60 | $36.60 | 6,100 | — | — |
| 2025-07-30 | $33.44 | $33.44 | 6,525 | — | — |
| 2025-07-29 | $37.20 | $37.20 | 13,563 | — | — |
| 2025-07-28 | $41.28 | $41.28 | 6,875 | — | — |
| 2025-07-25 | $44.56 | $44.56 | 13,075 | — | — |
| 2025-07-24 | $42.24 | $42.24 | 10,163 | — | — |
| 2025-07-23 | $46.40 | $46.40 | 13,813 | — | — |
| 2025-07-22 | $49.76 | $49.76 | 7,300 | — | — |
| 2025-07-21 | $50.72 | $50.72 | 26,775 | — | — |
| 2025-07-18 | $58.96 | $58.96 | 13,113 | — | — |
| 2025-07-17 | $53.12 | $53.12 | 25,850 | — | — |
| 2025-07-16 | $58.80 | $58.80 | 26,288 | — | — |
| 2025-07-15 | $57.04 | $57.04 | 110,050 | — | — |
| 2025-07-14 | $91.20 | $91.20 | 36,638 | — | — |
| 2025-07-11 | $80.08 | $80.08 | 9,988 | — | — |
| 2025-07-10 | $76.08 | $76.08 | 6,138 | — | — |
| 2025-07-09 | $84.08 | $84.08 | 22,888 | — | — |
| 2025-07-08 | $71.60 | $71.60 | 8,525 | — | — |
| 2025-07-07 | $76.58 | $76.58 | 12,650 | — | — |
| 2025-07-03 | $74.96 | $74.96 | 9,688 | — | — |
| 2025-07-02 | $72.92 | $72.92 | 11,275 | — | — |
| 2025-07-01 | $61.84 | $61.84 | 4,850 | — | — |
| 2025-06-30 | $67.36 | $67.36 | 7,713 | — | — |
| 2025-06-27 | $76.32 | $76.32 | 13,050 | — | — |
| 2025-06-26 | $89.76 | $89.76 | 13,500 | — | — |
| 2025-06-25 | $77.28 | $77.28 | 1,838 | — | — |
| 2025-06-24 | $77.84 | $77.84 | 4,613 | — | — |
| 2025-06-23 | $82.00 | $82.00 | 6,638 | — | — |
| 2025-06-20 | $86.40 | $86.40 | 5,638 | — | — |
| 2025-06-18 | $84.72 | $84.72 | 86,875 | — | — |
| 2025-06-17 | $55.12 | $55.12 | 1,225 | — | — |
| 2025-06-16 | $54.95 | $54.95 | 2,138 | — | — |
| 2025-06-13 | $59.92 | $59.92 | 5,713 | — | — |
| 2025-06-12 | $68.08 | $68.08 | 18,231 | — | — |
| 2025-06-11 | $67.90 | $67.90 | 2,753 | — | — |
| 2025-06-10 | $83.17 | $83.17 | 3,986 | — | — |
| 2025-06-09 | $76.36 | $76.36 | 6,677 | — | — |
| 2025-06-06 | $55.75 | $55.75 | 1,076 | — | — |
| 2025-06-05 | $54.10 | $54.10 | 1,370 | — | — |
| 2025-06-04 | $57.96 | $57.96 | 755 | — | — |
| 2025-06-03 | $60.54 | $60.54 | 1,287 | — | — |
| 2025-06-02 | $64.22 | $64.22 | 451 | — | — |
| 2025-05-30 | $66.06 | $66.06 | 531 | — | — |
| 2025-05-29 | $69.00 | $69.00 | 1,839 | — | — |
| 2025-05-28 | $69.74 | $69.74 | 958 | — | — |
| 2025-05-27 | $73.05 | $73.05 | 539 | — | — |
| 2025-05-23 | $71.02 | $71.02 | 556 | — | — |
| 2025-05-22 | $71.02 | $71.02 | 267 | — | — |
| 2025-05-21 | $66.24 | $66.24 | 192 | — | — |
| 2025-05-20 | $68.82 | $68.82 | 232 | — | — |
| 2025-05-19 | $70.66 | $70.66 | 1,336 | — | — |
| 2025-05-16 | $70.84 | $70.84 | 295 | — | — |
| 2025-05-15 | $79.12 | $79.12 | 732 | — | — |
| 2025-05-14 | $75.81 | $75.81 | 403 | — | — |
| 2025-05-13 | $79.67 | $79.67 | 459 | — | — |
| 2025-05-12 | $82.80 | $82.80 | 200 | — | — |
| 2025-05-09 | $85.56 | $85.56 | 404 | — | — |
| 2025-05-08 | $89.24 | $89.24 | 311 | — | — |
| 2025-05-07 | $89.98 | $89.98 | 280 | — | — |
| 2025-05-06 | $88.14 | $88.14 | 296 | — | — |
| 2025-05-05 | $87.77 | $87.77 | 330 | — | — |
| 2025-05-02 | $86.48 | $86.48 | 60 | — | — |
| 2025-05-01 | $90.16 | $90.16 | 355 | — | — |
| 2025-04-30 | $90.90 | $90.90 | 597 | — | — |
| 2025-04-29 | $95.13 | $95.13 | 674 | — | — |
| 2025-04-28 | $93.10 | $93.10 | 223 | — | — |
| 2025-04-25 | $92.00 | $92.00 | 434 | — | — |
| 2025-04-24 | $95.13 | $95.13 | 452 | — | — |
| 2025-04-23 | $91.63 | $91.63 | 265 | — | — |
| 2025-04-22 | $88.50 | $88.50 | 564 | — | — |
| 2025-04-21 | $94.39 | $94.39 | 784 | — | — |
| 2025-04-17 | $94.02 | $94.02 | 1,245 | — | — |
| 2025-04-16 | $86.85 | $86.85 | 238 | — | — |
| 2025-04-15 | $87.03 | $87.03 | 663 | — | — |
| 2025-04-14 | $91.63 | $91.63 | 1,095 | — | — |
| 2025-04-11 | $86.48 | $86.48 | 1,534 | — | — |
| 2025-04-10 | $84.46 | $84.46 | 456 | — | — |
| 2025-04-09 | $82.80 | $82.80 | 598 | — | — |
| 2025-04-08 | $78.94 | $78.94 | 552 | — | — |
| 2025-04-07 | $84.64 | $84.64 | 884 | — | — |
| 2025-04-04 | $83.17 | $83.17 | 692 | — | — |
| 2025-04-03 | $91.08 | $91.08 | 582 | — | — |
| 2025-04-02 | $92.55 | $92.55 | 396 | — | — |
| 2025-04-01 | $95.68 | $95.68 | 1,666 | — | — |
| 2025-03-31 | $96.23 | $96.23 | 1,084 | — | — |
| 2025-03-28 | $94.76 | $94.76 | 418 | — | — |
| 2025-03-27 | $101.20 | $101.20 | 2,413 | — | — |
| 2025-03-26 | $107.82 | $107.82 | 1,054 | — | — |
| 2025-03-25 | $106.17 | $106.17 | 1,709 | — | — |
| 2025-03-24 | $112.24 | $112.24 | 1,697 | — | — |
| 2025-03-21 | $105.80 | $105.80 | 2,120 | — | — |
| 2025-03-20 | $94.39 | $94.39 | 726 | — | — |
| 2025-03-19 | $93.84 | $93.84 | 1,202 | — | — |
| 2025-03-18 | $93.84 | $93.84 | 959 | — | — |
| 2025-03-17 | $92.00 | $92.00 | 996 | — | — |
| 2025-03-14 | $93.66 | $93.66 | 1,295 | — | — |
| 2025-03-13 | $101.20 | $101.20 | 10,173 | — | — |
| 2025-03-12 | $106.72 | $106.72 | 4,368 | — | — |
| 2025-03-11 | $108.56 | $108.56 | 3,017 | — | — |
| 2025-03-10 | $92.74 | $92.74 | 1,989 | — | — |
| 2025-03-07 | $97.52 | $97.52 | 1,187 | — | — |
| 2025-03-06 | $90.53 | $90.53 | 567 | — | — |
| 2025-03-05 | $93.84 | $93.84 | 249 | — | — |
| 2025-03-04 | $91.08 | $91.08 | 868 | — | — |
| 2025-03-03 | $92.00 | $92.00 | 509 | — | — |
| 2025-02-28 | $101.20 | $101.20 | 596 | — | — |
| 2025-02-27 | $97.34 | $97.34 | 349 | — | — |
| 2025-02-26 | $94.02 | $94.02 | 491 | — | — |
| 2025-02-25 | $94.39 | $94.39 | 283 | — | — |
| 2025-02-24 | $99.54 | $99.54 | 452 | — | — |
| 2025-02-21 | $102.49 | $102.49 | 916 | — | — |
| 2025-02-20 | $99.36 | $99.36 | 592 | — | — |
| 2025-02-19 | $103.04 | $103.04 | 2,109 | — | — |
| 2025-02-18 | $107.46 | $107.46 | 437 | — | — |
| 2025-02-14 | $111.69 | $111.69 | 3,670 | — | — |
| 2025-02-13 | $125.49 | $125.49 | 649 | — | — |
| 2025-02-12 | $126.04 | $126.04 | 689 | — | — |
| 2025-02-11 | $131.38 | $131.38 | 6,464 | — | — |
| 2025-02-10 | $132.85 | $132.85 | 1,249 | — | — |
| 2025-02-07 | $136.16 | $136.16 | 584 | — | — |
| 2025-02-06 | $127.70 | $127.70 | 681 | — | — |
| 2025-02-05 | $136.16 | $136.16 | 1,107 | — | — |
| 2025-02-04 | $147.20 | $147.20 | 606 | — | — |
| 2025-02-03 | $135.79 | $135.79 | 986 | — | — |
| 2025-01-31 | $133.40 | $133.40 | 567 | — | — |
| 2025-01-30 | $137.08 | $137.08 | 1,357 | — | — |
| 2025-01-29 | $140.39 | $140.39 | 865 | — | — |
| 2025-01-28 | $151.80 | $151.80 | 1,039 | — | — |
| 2025-01-27 | $141.50 | $141.50 | 1,242 | — | — |
| 2025-01-24 | $150.14 | $150.14 | 2,052 | — | — |
| 2025-01-23 | $133.95 | $133.95 | 3,030 | — | — |
| 2025-01-22 | $118.31 | $118.31 | 868 | — | — |
| 2025-01-21 | $127.14 | $127.14 | 942 | — | — |
| 2025-01-17 | $126.96 | $126.96 | 2,046 | — | — |
| 2025-01-16 | $103.22 | $103.22 | 422 | — | — |
| 2025-01-15 | $97.15 | $97.15 | 686 | — | — |
| 2025-01-14 | $100.83 | $100.83 | 352 | — | — |
| 2025-01-13 | $97.52 | $97.52 | 648 | — | — |
| 2025-01-10 | $113.34 | $113.34 | 803 | — | — |
| 2025-01-08 | $128.62 | $128.62 | 385 | — | — |
| 2025-01-07 | $126.04 | $126.04 | 255 | — | — |
| 2025-01-06 | $125.30 | $125.30 | 1,636 | — | — |
| 2025-01-03 | $115.55 | $115.55 | 1,213 | — | — |
| 2025-01-02 | $107.27 | $107.27 | 505 | — | — |