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
- 2023-09-11 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 | $5.35 | $5.35 | 74,084 | — | — |
| 2025-12-30 | $5.40 | $5.40 | 106,330 | — | — |
| 2025-12-29 | $5.80 | $5.80 | 184,212 | — | — |
| 2025-12-26 | $6.05 | $6.05 | 1,110,148 | — | — |
| 2025-12-24 | $5.55 | $5.55 | 654,032 | — | — |
| 2025-12-23 | $5.40 | $5.40 | 205,010 | — | — |
| 2025-12-22 | $6.00 | $6.00 | 189,226 | — | — |
| 2025-12-19 | $6.10 | $6.10 | 272,464 | — | — |
| 2025-12-18 | $6.85 | $6.85 | 669,604 | — | — |
| 2025-12-17 | $7.05 | $7.05 | 7,133,232 | — | — |
| 2025-12-16 | $4.50 | $4.50 | 811,768 | — | — |
| 2025-12-15 | $6.05 | $6.05 | 539,480 | — | — |
| 2025-12-12 | $6.75 | $6.75 | 1,592,462 | — | — |
| 2025-12-11 | $9.00 | $9.00 | 15,482,336 | — | — |
| 2025-12-10 | $3.40 | $3.40 | 3,352,330 | — | — |
| 2025-12-09 | $65.75 | $65.75 | 23,308 | — | — |
| 2025-12-08 | $67.50 | $67.50 | 33,158 | — | — |
| 2025-12-05 | $61.50 | $61.50 | 106 | — | — |
| 2025-12-04 | $60.50 | $60.50 | 254 | — | — |
| 2025-12-03 | $64.50 | $64.50 | 0 | — | — |
| 2025-12-02 | $64.50 | $64.50 | 748 | — | — |
| 2025-12-01 | $66.00 | $66.00 | 1,026 | — | — |
| 2025-11-28 | $64.50 | $64.50 | 1,278 | — | — |
| 2025-11-26 | $65.25 | $65.25 | 706 | — | — |
| 2025-11-25 | $60.75 | $60.75 | 250 | — | — |
| 2025-11-24 | $63.00 | $63.00 | 186 | — | — |
| 2025-11-21 | $64.50 | $64.50 | 424 | — | — |
| 2025-11-20 | $65.50 | $65.50 | 542 | — | — |
| 2025-11-19 | $65.00 | $65.00 | 530 | — | — |
| 2025-11-18 | $63.50 | $63.50 | 206 | — | — |
| 2025-11-17 | $65.00 | $65.00 | 1,372 | — | — |
| 2025-11-14 | $67.00 | $67.00 | 2,156 | — | — |
| 2025-11-13 | $69.00 | $69.00 | 640 | — | — |
| 2025-11-12 | $69.00 | $69.00 | 394 | — | — |
| 2025-11-11 | $65.00 | $65.00 | 1,114 | — | — |
| 2025-11-10 | $61.50 | $61.50 | 694 | — | — |
| 2025-11-07 | $61.75 | $61.75 | 444 | — | — |
| 2025-11-06 | $62.00 | $62.00 | 274 | — | — |
| 2025-11-05 | $61.00 | $61.00 | 1,024 | — | — |
| 2025-11-04 | $62.00 | $62.00 | 2,452 | — | — |
| 2025-11-03 | $60.50 | $60.50 | 526 | — | — |
| 2025-10-31 | $60.00 | $60.00 | 88 | — | — |
| 2025-10-30 | $59.50 | $59.50 | 384 | — | — |
| 2025-10-29 | $61.00 | $61.00 | 266 | — | — |
| 2025-10-28 | $62.00 | $62.00 | 68 | — | — |
| 2025-10-27 | $63.00 | $63.00 | 238 | — | — |
| 2025-10-24 | $63.00 | $63.00 | 454 | — | — |
| 2025-10-23 | $62.50 | $62.50 | 802 | — | — |
| 2025-10-22 | $60.00 | $60.00 | 464 | — | — |
| 2025-10-21 | $60.50 | $60.50 | 746 | — | — |
| 2025-10-20 | $60.75 | $60.75 | 574 | — | — |
| 2025-10-17 | $59.00 | $59.00 | 982 | — | — |
| 2025-10-16 | $62.00 | $62.00 | 434 | — | — |
| 2025-10-15 | $64.00 | $64.00 | 7,280 | — | — |
| 2025-10-14 | $61.00 | $61.00 | 252 | — | — |
| 2025-10-13 | $61.50 | $61.50 | 1,090 | — | — |
| 2025-10-10 | $57.00 | $57.00 | 364 | — | — |
| 2025-10-09 | $60.00 | $60.00 | 192 | — | — |
| 2025-10-08 | $58.50 | $58.50 | 228 | — | — |
| 2025-10-07 | $58.25 | $58.25 | 136 | — | — |
| 2025-10-06 | $61.50 | $61.50 | 1,144 | — | — |
| 2025-10-03 | $58.25 | $58.25 | 1,504 | — | — |
| 2025-10-02 | $58.50 | $58.50 | 1,204 | — | — |
| 2025-10-01 | $60.50 | $60.50 | 646 | — | — |
| 2025-09-30 | $63.25 | $63.25 | 740 | — | — |
| 2025-09-29 | $62.50 | $62.50 | 262 | — | — |
| 2025-09-26 | $63.50 | $63.50 | 750 | — | — |
| 2025-09-25 | $64.50 | $64.50 | 48 | — | — |
| 2025-09-24 | $64.00 | $64.00 | 256 | — | — |
| 2025-09-23 | $63.50 | $63.50 | 120 | — | — |
| 2025-09-22 | $63.50 | $63.50 | 790 | — | — |
| 2025-09-19 | $64.50 | $64.50 | 148 | — | — |
| 2025-09-18 | $64.00 | $64.00 | 668 | — | — |
| 2025-09-17 | $64.00 | $64.00 | 352 | — | — |
| 2025-09-16 | $66.00 | $66.00 | 98 | — | — |
| 2025-09-15 | $64.00 | $64.00 | 574 | — | — |
| 2025-09-12 | $66.00 | $66.00 | 156 | — | — |
| 2025-09-11 | $67.00 | $67.00 | 320 | — | — |
| 2025-09-10 | $66.50 | $66.50 | 496 | — | — |
| 2025-09-09 | $64.50 | $64.50 | 222 | — | — |
| 2025-09-08 | $64.50 | $64.50 | 144 | — | — |
| 2025-09-05 | $64.50 | $64.50 | 502 | — | — |
| 2025-09-04 | $66.00 | $66.00 | 350 | — | — |
| 2025-09-03 | $65.75 | $65.75 | 718 | — | — |
| 2025-09-02 | $66.00 | $66.00 | 312 | — | — |
| 2025-08-29 | $65.50 | $65.50 | 560 | — | — |
| 2025-08-28 | $67.25 | $67.25 | 588 | — | — |
| 2025-08-27 | $69.25 | $69.25 | 1,934 | — | — |
| 2025-08-26 | $67.50 | $67.50 | 116 | — | — |
| 2025-08-25 | $66.25 | $66.25 | 1,058 | — | — |
| 2025-08-22 | $66.00 | $66.00 | 938 | — | — |
| 2025-08-21 | $65.50 | $65.50 | 1,216 | — | — |
| 2025-08-20 | $65.00 | $65.00 | 1,068 | — | — |
| 2025-08-19 | $64.00 | $64.00 | 468 | — | — |
| 2025-08-18 | $65.50 | $65.50 | 856 | — | — |
| 2025-08-15 | $63.00 | $63.00 | 220 | — | — |
| 2025-08-14 | $60.50 | $60.50 | 4,158 | — | — |
| 2025-08-13 | $64.70 | $64.70 | 2,102 | — | — |
| 2025-08-12 | $68.50 | $68.50 | 194 | — | — |
| 2025-08-11 | $68.00 | $68.00 | 104 | — | — |
| 2025-08-08 | $68.25 | $68.25 | 816 | — | — |
| 2025-08-07 | $67.25 | $67.25 | 512 | — | — |
| 2025-08-06 | $68.75 | $68.75 | 1,506 | — | — |
| 2025-08-05 | $70.50 | $70.50 | 246 | — | — |
| 2025-08-04 | $69.50 | $69.50 | 940 | — | — |
| 2025-08-01 | $67.30 | $67.30 | 744 | — | — |
| 2025-07-31 | $64.00 | $64.00 | 576 | — | — |
| 2025-07-30 | $64.30 | $64.30 | 462 | — | — |
| 2025-07-29 | $63.70 | $63.70 | 1,642 | — | — |
| 2025-07-28 | $66.55 | $66.55 | 1,330 | — | — |
| 2025-07-25 | $65.60 | $65.60 | 1,946 | — | — |
| 2025-07-24 | $68.50 | $68.50 | 1,452 | — | — |
| 2025-07-23 | $73.50 | $73.50 | 694 | — | — |
| 2025-07-22 | $67.50 | $67.50 | 80 | — | — |
| 2025-07-21 | $65.00 | $65.00 | 1,362 | — | — |
| 2025-07-18 | $64.50 | $64.50 | 1,264 | — | — |
| 2025-07-17 | $71.00 | $71.00 | 454 | — | — |
| 2025-07-16 | $67.50 | $67.50 | 166 | — | — |
| 2025-07-15 | $68.50 | $68.50 | 906 | — | — |
| 2025-07-14 | $68.75 | $68.75 | 604 | — | — |
| 2025-07-11 | $74.40 | $74.40 | 828 | — | — |
| 2025-07-10 | $70.50 | $70.50 | 180 | — | — |
| 2025-07-09 | $71.25 | $71.25 | 834 | — | — |
| 2025-07-08 | $69.40 | $69.40 | 2,782 | — | — |
| 2025-07-07 | $69.75 | $69.75 | 880 | — | — |
| 2025-07-03 | $68.00 | $68.00 | 322 | — | — |
| 2025-07-02 | $69.00 | $69.00 | 422 | — | — |
| 2025-07-01 | $66.50 | $66.50 | 300 | — | — |
| 2025-06-30 | $66.00 | $66.00 | 786 | — | — |
| 2025-06-27 | $66.00 | $66.00 | 1,502 | — | — |
| 2025-06-26 | $64.50 | $64.50 | 1,292 | — | — |
| 2025-06-25 | $63.00 | $63.00 | 1,938 | — | — |
| 2025-06-24 | $65.00 | $65.00 | 2,390 | — | — |
| 2025-06-23 | $68.50 | $68.50 | 3,268 | — | — |
| 2025-06-20 | $78.50 | $78.50 | 114 | — | — |
| 2025-06-18 | $76.30 | $76.30 | 310 | — | — |
| 2025-06-17 | $75.50 | $75.50 | 510 | — | — |
| 2025-06-16 | $79.50 | $79.50 | 726 | — | — |
| 2025-06-13 | $83.50 | $83.50 | 2,454 | — | — |
| 2025-06-12 | $76.50 | $76.50 | 446 | — | — |
| 2025-06-11 | $77.50 | $77.50 | 500 | — | — |
| 2025-06-10 | $78.50 | $78.50 | 656 | — | — |
| 2025-06-09 | $75.00 | $75.00 | 502 | — | — |
| 2025-06-06 | $76.50 | $76.50 | 1,216 | — | — |
| 2025-06-05 | $72.50 | $72.50 | 1,092 | — | — |
| 2025-06-04 | $76.50 | $76.50 | 2,510 | — | — |
| 2025-06-03 | $80.50 | $80.50 | 1,516 | — | — |
| 2025-06-02 | $79.65 | $79.65 | 2,356 | — | — |
| 2025-05-30 | $86.50 | $86.50 | 2,024 | — | — |
| 2025-05-29 | $87.50 | $87.50 | 1,190 | — | — |
| 2025-05-28 | $93.00 | $93.00 | 3,402 | — | — |
| 2025-05-27 | $91.50 | $91.50 | 5,418 | — | — |
| 2025-05-23 | $103.00 | $103.00 | 4,884 | — | — |
| 2025-05-22 | $111.50 | $111.50 | 4,630 | — | — |
| 2025-05-21 | $104.50 | $104.50 | 3,696 | — | — |
| 2025-05-20 | $107.50 | $107.50 | 3,136 | — | — |
| 2025-05-19 | $101.50 | $101.50 | 3,052 | — | — |
| 2025-05-16 | $102.50 | $102.50 | 9,924 | — | — |
| 2025-05-15 | $75.00 | $75.00 | 9,750 | — | — |
| 2025-05-14 | $105.00 | $105.00 | 2,882 | — | — |
| 2025-05-13 | $101.00 | $101.00 | 4,052 | — | — |
| 2025-05-12 | $82.50 | $82.50 | 1,466 | — | — |
| 2025-05-09 | $78.00 | $78.00 | 1,784 | — | — |
| 2025-05-08 | $78.00 | $78.00 | 2,428 | — | — |
| 2025-05-07 | $85.50 | $85.50 | 2,900 | — | — |
| 2025-05-06 | $102.50 | $102.50 | 1,262 | — | — |
| 2025-05-05 | $104.50 | $104.50 | 2,212 | — | — |
| 2025-05-02 | $99.00 | $99.00 | 3,530 | — | — |
| 2025-05-01 | $117.00 | $117.00 | 2,122 | — | — |
| 2025-04-30 | $115.00 | $115.00 | 1,760 | — | — |
| 2025-04-29 | $121.00 | $121.00 | 2,320 | — | — |
| 2025-04-28 | $119.00 | $119.00 | 2,110 | — | — |
| 2025-04-25 | $110.50 | $110.50 | 1,230 | — | — |
| 2025-04-24 | $111.00 | $111.00 | 4,540 | — | — |
| 2025-04-23 | $118.50 | $118.50 | 9,962 | — | — |
| 2025-04-22 | $122.50 | $122.50 | 14,076 | — | — |
| 2025-04-21 | $103.50 | $103.50 | 8,590 | — | — |
| 2025-04-17 | $93.50 | $93.50 | 19,372 | — | — |
| 2025-04-16 | $79.50 | $79.50 | 4,660 | — | — |
| 2025-04-15 | $77.00 | $77.00 | 7,566 | — | — |
| 2025-04-14 | $71.00 | $71.00 | 4,868 | — | — |
| 2025-04-11 | $66.00 | $66.00 | 7,640 | — | — |
| 2025-04-10 | $66.00 | $66.00 | 5,420 | — | — |
| 2025-04-09 | $67.50 | $67.50 | 13,528 | — | — |
| 2025-04-08 | $77.00 | $77.00 | 18,538 | — | — |
| 2025-04-07 | $77.00 | $77.00 | 69,578 | — | — |
| 2025-04-04 | $61.00 | $61.00 | 31,252 | — | — |
| 2025-04-03 | $64.00 | $64.00 | 704,338 | — | — |
| 2025-04-02 | $64.50 | $64.50 | 1,162 | — | — |
| 2025-04-01 | $63.50 | $63.50 | 1,756 | — | — |
| 2025-03-31 | $64.00 | $64.00 | 3,838 | — | — |
| 2025-03-28 | $58.50 | $58.50 | 1,850 | — | — |
| 2025-03-27 | $55.50 | $55.50 | 1,622 | — | — |
| 2025-03-26 | $51.50 | $51.50 | 1,020 | — | — |
| 2025-03-25 | $52.00 | $52.00 | 1,400 | — | — |
| 2025-03-24 | $53.00 | $53.00 | 776 | — | — |
| 2025-03-21 | $52.50 | $52.50 | 1,624 | — | — |
| 2025-03-20 | $51.00 | $51.00 | 1,028 | — | — |
| 2025-03-19 | $51.50 | $51.50 | 1,104 | — | — |
| 2025-03-18 | $51.50 | $51.50 | 274 | — | — |
| 2025-03-17 | $51.00 | $51.00 | 730 | — | — |
| 2025-03-14 | $51.00 | $51.00 | 500 | — | — |
| 2025-03-13 | $50.50 | $50.50 | 1,454 | — | — |
| 2025-03-12 | $50.50 | $50.50 | 1,824 | — | — |
| 2025-03-11 | $54.00 | $54.00 | 1,370 | — | — |
| 2025-03-10 | $53.50 | $53.50 | 2,690 | — | — |
| 2025-03-07 | $52.50 | $52.50 | 646 | — | — |
| 2025-03-06 | $54.00 | $54.00 | 956 | — | — |
| 2025-03-05 | $54.50 | $54.50 | 6,376 | — | — |
| 2025-03-04 | $54.00 | $54.00 | 1,208 | — | — |
| 2025-03-03 | $50.00 | $50.00 | 1,994 | — | — |
| 2025-02-28 | $50.50 | $50.50 | 1,892 | — | — |
| 2025-02-27 | $50.50 | $50.50 | 4,630 | — | — |
| 2025-02-26 | $52.00 | $52.00 | 8,316 | — | — |
| 2025-02-25 | $58.00 | $58.00 | 34,386 | — | — |
| 2025-02-24 | $80.00 | $80.00 | 1,529,786 | — | — |
| 2025-02-21 | $46.80 | $46.80 | 240 | — | — |
| 2025-02-20 | $46.50 | $46.50 | 618 | — | — |
| 2025-02-19 | $46.65 | $46.65 | 676 | — | — |
| 2025-02-18 | $47.60 | $47.60 | 568 | — | — |
| 2025-02-14 | $47.50 | $47.50 | 868 | — | — |
| 2025-02-13 | $46.00 | $46.00 | 1,468 | — | — |
| 2025-02-12 | $46.50 | $46.50 | 1,734 | — | — |
| 2025-02-11 | $50.00 | $50.00 | 898 | — | — |
| 2025-02-10 | $52.00 | $52.00 | 7,906 | — | — |
| 2025-02-07 | $63.50 | $63.50 | 1,178 | — | — |
| 2025-02-06 | $65.50 | $65.50 | 718 | — | — |
| 2025-02-05 | $64.00 | $64.00 | 2,034 | — | — |
| 2025-02-04 | $68.50 | $68.50 | 1,838 | — | — |
| 2025-02-03 | $69.50 | $69.50 | 3,030 | — | — |
| 2025-01-31 | $70.00 | $70.00 | 2,460 | — | — |
| 2025-01-30 | $71.50 | $71.50 | 6,100 | — | — |
| 2025-01-29 | $66.50 | $66.50 | 2,628 | — | — |
| 2025-01-28 | $73.00 | $73.00 | 2,664 | — | — |
| 2025-01-27 | $76.00 | $76.00 | 2,948 | — | — |
| 2025-01-24 | $82.00 | $82.00 | 13,468 | — | — |
| 2025-01-23 | $84.00 | $84.00 | 24,496 | — | — |
| 2025-01-22 | $73.00 | $73.00 | 2,706 | — | — |
| 2025-01-21 | $75.00 | $75.00 | 16,720 | — | — |
| 2025-01-17 | $66.50 | $66.50 | 5,370 | — | — |
| 2025-01-16 | $64.00 | $64.00 | 6,070 | — | — |
| 2025-01-15 | $68.00 | $68.00 | 6,776 | — | — |
| 2025-01-14 | $67.50 | $67.50 | 25,292 | — | — |
| 2025-01-13 | $98.50 | $98.50 | 1,683,264 | — | — |
| 2025-01-10 | $63.00 | $63.00 | 2,922 | — | — |
| 2025-01-08 | $58.50 | $58.50 | 702 | — | — |
| 2025-01-07 | $60.00 | $60.00 | 666 | — | — |
| 2025-01-06 | $61.50 | $61.50 | 1,392 | — | — |
| 2025-01-03 | $61.50 | $61.50 | 828 | — | — |
| 2025-01-02 | $58.00 | $58.00 | 460 | — | — |