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
- 2018-09-12 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 | $3.84 | $3.84 | 70,333 | — | — |
| 2025-12-30 | $3.99 | $3.99 | 131,200 | — | — |
| 2025-12-29 | $3.75 | $3.75 | 148,567 | — | — |
| 2025-12-26 | $4.38 | $4.38 | 90,700 | — | — |
| 2025-12-24 | $4.53 | $4.53 | 56,900 | — | — |
| 2025-12-23 | $4.59 | $4.59 | 364,867 | — | — |
| 2025-12-22 | $4.50 | $4.50 | 132,440 | — | — |
| 2025-12-19 | $4.50 | $4.50 | 308,044 | — | — |
| 2025-12-18 | $6.00 | $6.00 | 92,064 | — | — |
| 2025-12-17 | $6.00 | $6.00 | 96,177 | — | — |
| 2025-12-16 | $6.00 | $6.00 | 109,347 | — | — |
| 2025-12-15 | $6.00 | $6.00 | 149,113 | — | — |
| 2025-12-12 | $6.00 | $6.00 | 180,167 | — | — |
| 2025-12-11 | $6.00 | $6.00 | 145,727 | — | — |
| 2025-12-10 | $6.00 | $6.00 | 152,252 | — | — |
| 2025-12-09 | $6.00 | $6.00 | 963,091 | — | — |
| 2025-12-08 | $7.50 | $7.50 | 639,343 | — | — |
| 2025-12-05 | $6.00 | $6.00 | 208,873 | — | — |
| 2025-12-04 | $6.00 | $6.00 | 128,964 | — | — |
| 2025-12-03 | $6.00 | $6.00 | 170,393 | — | — |
| 2025-12-02 | $6.00 | $6.00 | 162,445 | — | — |
| 2025-12-01 | $6.00 | $6.00 | 363,362 | — | — |
| 2025-11-28 | $6.00 | $6.00 | 251,903 | — | — |
| 2025-11-26 | $6.00 | $6.00 | 258,757 | — | — |
| 2025-11-25 | $7.50 | $7.50 | 267,366 | — | — |
| 2025-11-24 | $6.00 | $6.00 | 273,085 | — | — |
| 2025-11-21 | $7.50 | $7.50 | 286,005 | — | — |
| 2025-11-20 | $7.50 | $7.50 | 308,854 | — | — |
| 2025-11-19 | $9.00 | $9.00 | 1,123,017 | — | — |
| 2025-11-18 | $7.50 | $7.50 | 723,055 | — | — |
| 2025-11-17 | $7.50 | $7.50 | 888,115 | — | — |
| 2025-11-14 | $7.50 | $7.50 | 761,321 | — | — |
| 2025-11-13 | $7.50 | $7.50 | 339,469 | — | — |
| 2025-11-12 | $7.50 | $7.50 | 200,507 | — | — |
| 2025-11-11 | $7.50 | $7.50 | 285,813 | — | — |
| 2025-11-10 | $9.00 | $9.00 | 282,151 | — | — |
| 2025-11-07 | $9.00 | $9.00 | 417,431 | — | — |
| 2025-11-06 | $9.00 | $9.00 | 1,166,673 | — | — |
| 2025-11-05 | $10.50 | $10.50 | 5,978,080 | — | — |
| 2025-11-04 | $21.00 | $21.00 | 617,647 | — | — |
| 2025-11-03 | $19.50 | $19.50 | 518,017 | — | — |
| 2025-10-31 | $18.00 | $18.00 | 131,421 | — | — |
| 2025-10-30 | $18.00 | $18.00 | 23,823 | — | — |
| 2025-10-29 | $18.00 | $18.00 | 32,432 | — | — |
| 2025-10-28 | $19.50 | $19.50 | 44,911 | — | — |
| 2025-10-27 | $19.50 | $19.50 | 43,424 | — | — |
| 2025-10-24 | $18.00 | $18.00 | 27,237 | — | — |
| 2025-10-23 | $19.50 | $19.50 | 53,805 | — | — |
| 2025-10-22 | $18.00 | $18.00 | 77,177 | — | — |
| 2025-10-21 | $18.00 | $18.00 | 63,358 | — | — |
| 2025-10-20 | $18.00 | $18.00 | 34,699 | — | — |
| 2025-10-17 | $18.00 | $18.00 | 51,679 | — | — |
| 2025-10-16 | $21.00 | $21.00 | 61,051 | — | — |
| 2025-10-15 | $21.00 | $21.00 | 49,173 | — | — |
| 2025-10-14 | $21.00 | $21.00 | 39,507 | — | — |
| 2025-10-13 | $21.00 | $21.00 | 77,651 | — | — |
| 2025-10-10 | $22.50 | $22.50 | 144,815 | — | — |
| 2025-10-09 | $25.50 | $25.50 | 111,270 | — | — |
| 2025-10-08 | $27.00 | $27.00 | 468,483 | — | — |
| 2025-10-07 | $24.00 | $24.00 | 218,563 | — | — |
| 2025-10-06 | $25.50 | $25.50 | 333,683 | — | — |
| 2025-10-03 | $24.00 | $24.00 | 2,132,903 | — | — |
| 2025-10-02 | $19.50 | $19.50 | 475,988 | — | — |
| 2025-10-01 | $30.00 | $30.00 | 405,413 | — | — |
| 2025-09-30 | $102.00 | $102.00 | 6,343 | — | — |
| 2025-09-29 | $118.50 | $118.50 | 135 | — | — |
| 2025-09-26 | $115.50 | $115.50 | 523 | — | — |
| 2025-09-25 | $117.00 | $117.00 | 501 | — | — |
| 2025-09-24 | $126.00 | $126.00 | 721 | — | — |
| 2025-09-23 | $117.00 | $117.00 | 654 | — | — |
| 2025-09-22 | $112.50 | $112.50 | 325 | — | — |
| 2025-09-19 | $118.50 | $118.50 | 2,291 | — | — |
| 2025-09-18 | $106.50 | $106.50 | 373 | — | — |
| 2025-09-17 | $108.00 | $108.00 | 813 | — | — |
| 2025-09-16 | $103.50 | $103.50 | 634 | — | — |
| 2025-09-15 | $106.50 | $106.50 | 586 | — | — |
| 2025-09-12 | $111.00 | $111.00 | 1,307 | — | — |
| 2025-09-11 | $108.00 | $108.00 | 677 | — | — |
| 2025-09-10 | $109.50 | $109.50 | 3,673 | — | — |
| 2025-09-09 | $109.50 | $109.50 | 81,678 | — | — |
| 2025-09-08 | $102.00 | $102.00 | 1,419 | — | — |
| 2025-09-05 | $103.50 | $103.50 | 4,855 | — | — |
| 2025-09-04 | $102.00 | $102.00 | 4,255 | — | — |
| 2025-09-03 | $180.00 | $180.00 | 306 | — | — |
| 2025-09-02 | $174.00 | $174.00 | 65 | — | — |
| 2025-08-29 | $178.50 | $178.50 | 322 | — | — |
| 2025-08-28 | $171.00 | $171.00 | 277 | — | — |
| 2025-08-27 | $172.50 | $172.50 | 144 | — | — |
| 2025-08-26 | $180.00 | $180.00 | 31 | — | — |
| 2025-08-25 | $180.00 | $180.00 | 397 | — | — |
| 2025-08-22 | $177.00 | $177.00 | 1,051 | — | — |
| 2025-08-21 | $168.00 | $168.00 | 215 | — | — |
| 2025-08-20 | $169.50 | $169.50 | 282 | — | — |
| 2025-08-19 | $168.00 | $168.00 | 287 | — | — |
| 2025-08-18 | $168.00 | $168.00 | 504 | — | — |
| 2025-08-15 | $166.50 | $166.50 | 377 | — | — |
| 2025-08-14 | $171.00 | $171.00 | 160 | — | — |
| 2025-08-13 | $183.00 | $183.00 | 341 | — | — |
| 2025-08-12 | $175.50 | $175.50 | 195 | — | — |
| 2025-08-11 | $168.00 | $168.00 | 1,179 | — | — |
| 2025-08-08 | $175.50 | $175.50 | 4,017 | — | — |
| 2025-08-07 | $255.00 | $255.00 | 457 | — | — |
| 2025-08-06 | $264.00 | $264.00 | 159 | — | — |
| 2025-08-05 | $274.50 | $274.50 | 65 | — | — |
| 2025-08-04 | $276.00 | $276.00 | 81 | — | — |
| 2025-08-01 | $276.00 | $276.00 | 111 | — | — |
| 2025-07-31 | $291.00 | $291.00 | 519 | — | — |
| 2025-07-30 | $285.00 | $285.00 | 661 | — | — |
| 2025-07-29 | $261.00 | $261.00 | 279 | — | — |
| 2025-07-28 | $267.00 | $267.00 | 722 | — | — |
| 2025-07-25 | $283.50 | $283.50 | 518 | — | — |
| 2025-07-24 | $298.50 | $298.50 | 1,145 | — | — |
| 2025-07-23 | $298.50 | $298.50 | 1,546 | — | — |
| 2025-07-22 | $252.00 | $252.00 | 547 | — | — |
| 2025-07-21 | $231.00 | $231.00 | 487 | — | — |
| 2025-07-18 | $228.00 | $228.00 | 273 | — | — |
| 2025-07-17 | $226.50 | $226.50 | 1,095 | — | — |
| 2025-07-16 | $217.50 | $217.50 | 111 | — | — |
| 2025-07-15 | $222.00 | $222.00 | 302 | — | — |
| 2025-07-14 | $222.00 | $222.00 | 235 | — | — |
| 2025-07-11 | $220.50 | $220.50 | 133 | — | — |
| 2025-07-10 | $222.00 | $222.00 | 981 | — | — |
| 2025-07-09 | $238.50 | $238.50 | 63 | — | — |
| 2025-07-08 | $235.50 | $235.50 | 62 | — | — |
| 2025-07-07 | $226.50 | $226.50 | 151 | — | — |
| 2025-07-03 | $244.50 | $244.50 | 195 | — | — |
| 2025-07-02 | $256.50 | $256.50 | 1,207 | — | — |
| 2025-07-01 | $222.00 | $222.00 | 141 | — | — |
| 2025-06-30 | $219.00 | $219.00 | 458 | — | — |
| 2025-06-27 | $222.00 | $222.00 | 11 | — | — |
| 2025-06-26 | $220.50 | $220.50 | 29 | — | — |
| 2025-06-25 | $219.00 | $219.00 | 178 | — | — |
| 2025-06-24 | $220.50 | $220.50 | 304 | — | — |
| 2025-06-23 | $219.00 | $219.00 | 23 | — | — |
| 2025-06-20 | $220.50 | $220.50 | 54 | — | — |
| 2025-06-18 | $219.00 | $219.00 | 26 | — | — |
| 2025-06-17 | $216.00 | $216.00 | 155 | — | — |
| 2025-06-16 | $214.50 | $214.50 | 167 | — | — |
| 2025-06-13 | $208.50 | $208.50 | 693 | — | — |
| 2025-06-12 | $213.00 | $213.00 | 56 | — | — |
| 2025-06-11 | $216.00 | $216.00 | 59 | — | — |
| 2025-06-10 | $217.50 | $217.50 | 131 | — | — |
| 2025-06-09 | $217.50 | $217.50 | 33 | — | — |
| 2025-06-06 | $213.00 | $213.00 | 92 | — | — |
| 2025-06-05 | $210.00 | $210.00 | 90 | — | — |
| 2025-06-04 | $205.50 | $205.50 | 197 | — | — |
| 2025-06-03 | $207.00 | $207.00 | 210 | — | — |
| 2025-06-02 | $204.00 | $204.00 | 285 | — | — |
| 2025-05-30 | $219.00 | $219.00 | 131 | — | — |
| 2025-05-29 | $220.50 | $220.50 | 155 | — | — |
| 2025-05-28 | $219.00 | $219.00 | 58 | — | — |
| 2025-05-27 | $213.00 | $213.00 | 69 | — | — |
| 2025-05-23 | $210.00 | $210.00 | 81 | — | — |
| 2025-05-22 | $211.50 | $211.50 | 75 | — | — |
| 2025-05-21 | $214.50 | $214.50 | 136 | — | — |
| 2025-05-20 | $225.00 | $225.00 | 45 | — | — |
| 2025-05-19 | $223.50 | $223.50 | 41 | — | — |
| 2025-05-16 | $228.00 | $228.00 | 146 | — | — |
| 2025-05-15 | $214.50 | $214.50 | 14 | — | — |
| 2025-05-14 | $223.50 | $223.50 | 102 | — | — |
| 2025-05-13 | $225.00 | $225.00 | 91 | — | — |
| 2025-05-12 | $225.00 | $225.00 | 407 | — | — |
| 2025-05-09 | $223.50 | $223.50 | 89 | — | — |
| 2025-05-08 | $223.50 | $223.50 | 429 | — | — |
| 2025-05-07 | $223.50 | $223.50 | 1,251 | — | — |
| 2025-05-06 | $211.50 | $211.50 | 250 | — | — |
| 2025-05-05 | $196.50 | $196.50 | 119 | — | — |
| 2025-05-02 | $217.50 | $217.50 | 1,071 | — | — |
| 2025-05-01 | $181.50 | $181.50 | 197 | — | — |
| 2025-04-30 | $175.50 | $175.50 | 916 | — | — |
| 2025-04-29 | $157.50 | $157.50 | 108 | — | — |
| 2025-04-28 | $159.00 | $159.00 | 177 | — | — |
| 2025-04-25 | $163.50 | $163.50 | 37 | — | — |
| 2025-04-24 | $162.00 | $162.00 | 115 | — | — |
| 2025-04-23 | $163.50 | $163.50 | 233 | — | — |
| 2025-04-22 | $160.50 | $160.50 | 228 | — | — |
| 2025-04-21 | $151.50 | $151.50 | 122 | — | — |
| 2025-04-17 | $172.50 | $172.50 | 245 | — | — |
| 2025-04-16 | $183.00 | $183.00 | 57 | — | — |
| 2025-04-15 | $186.00 | $186.00 | 87 | — | — |
| 2025-04-14 | $163.50 | $163.50 | 101 | — | — |
| 2025-04-11 | $157.50 | $157.50 | 424 | — | — |
| 2025-04-10 | $162.00 | $162.00 | 323 | — | — |
| 2025-04-09 | $162.00 | $162.00 | 272 | — | — |
| 2025-04-08 | $157.50 | $157.50 | 164 | — | — |
| 2025-04-07 | $169.50 | $169.50 | 340 | — | — |
| 2025-04-04 | $192.00 | $192.00 | 131 | — | — |
| 2025-04-03 | $202.50 | $202.50 | 110 | — | — |
| 2025-04-02 | $207.00 | $207.00 | 70 | — | — |
| 2025-04-01 | $205.50 | $205.50 | 153 | — | — |
| 2025-03-31 | $199.50 | $199.50 | 494 | — | — |
| 2025-03-28 | $202.50 | $202.50 | 159 | — | — |
| 2025-03-27 | $216.00 | $216.00 | 62 | — | — |
| 2025-03-26 | $222.00 | $222.00 | 223 | — | — |
| 2025-03-25 | $232.50 | $232.50 | 433 | — | — |
| 2025-03-24 | $249.00 | $249.00 | 134 | — | — |
| 2025-03-21 | $255.00 | $255.00 | 51 | — | — |
| 2025-03-20 | $264.00 | $264.00 | 105 | — | — |
| 2025-03-19 | $270.00 | $270.00 | 139 | — | — |
| 2025-03-18 | $277.50 | $277.50 | 1,871 | — | — |
| 2025-03-17 | $268.50 | $268.50 | 473 | — | — |
| 2025-03-14 | $258.00 | $258.00 | 175 | — | — |
| 2025-03-13 | $255.00 | $255.00 | 100 | — | — |
| 2025-03-12 | $255.00 | $255.00 | 523 | — | — |
| 2025-03-11 | $240.00 | $240.00 | 1,391 | — | — |
| 2025-03-10 | $258.00 | $258.00 | 329 | — | — |
| 2025-03-07 | $265.50 | $265.50 | 68 | — | — |
| 2025-03-06 | $253.50 | $253.50 | 149 | — | — |
| 2025-03-05 | $255.00 | $255.00 | 131 | — | — |
| 2025-03-04 | $270.00 | $270.00 | 543 | — | — |
| 2025-03-03 | $274.50 | $274.50 | 263 | — | — |
| 2025-02-28 | $292.50 | $292.50 | 54 | — | — |
| 2025-02-27 | $292.50 | $292.50 | 625 | — | — |
| 2025-02-26 | $322.50 | $322.50 | 419 | — | — |
| 2025-02-25 | $339.00 | $339.00 | 1,325 | — | — |
| 2025-02-24 | $385.50 | $385.50 | 163 | — | — |
| 2025-02-21 | $402.00 | $402.00 | 297 | — | — |
| 2025-02-20 | $403.50 | $403.50 | 225 | — | — |
| 2025-02-19 | $402.00 | $402.00 | 131 | — | — |
| 2025-02-18 | $412.50 | $412.50 | 630 | — | — |
| 2025-02-14 | $378.00 | $378.00 | 219 | — | — |
| 2025-02-13 | $384.00 | $384.00 | 50 | — | — |
| 2025-02-12 | $387.00 | $387.00 | 125 | — | — |
| 2025-02-11 | $366.00 | $366.00 | 79 | — | — |
| 2025-02-10 | $378.00 | $378.00 | 151 | — | — |
| 2025-02-07 | $375.00 | $375.00 | 124 | — | — |
| 2025-02-06 | $376.50 | $376.50 | 74 | — | — |
| 2025-02-05 | $382.50 | $382.50 | 102 | — | — |
| 2025-02-04 | $390.00 | $390.00 | 328 | — | — |
| 2025-02-03 | $373.50 | $373.50 | 59 | — | — |
| 2025-01-31 | $388.50 | $388.50 | 164 | — | — |
| 2025-01-30 | $388.50 | $388.50 | 62 | — | — |
| 2025-01-29 | $382.50 | $382.50 | 59 | — | — |
| 2025-01-28 | $390.00 | $390.00 | 127 | — | — |
| 2025-01-27 | $381.00 | $381.00 | 211 | — | — |
| 2025-01-24 | $381.00 | $381.00 | 179 | — | — |
| 2025-01-23 | $381.00 | $381.00 | 39 | — | — |
| 2025-01-22 | $375.00 | $375.00 | 83 | — | — |
| 2025-01-21 | $381.00 | $381.00 | 244 | — | — |
| 2025-01-17 | $375.00 | $375.00 | 79 | — | — |
| 2025-01-16 | $367.50 | $367.50 | 31 | — | — |
| 2025-01-15 | $369.00 | $369.00 | 191 | — | — |
| 2025-01-14 | $354.00 | $354.00 | 58 | — | — |
| 2025-01-13 | $360.00 | $360.00 | 756 | — | — |
| 2025-01-10 | $358.50 | $358.50 | 125 | — | — |
| 2025-01-08 | $355.50 | $355.50 | 461 | — | — |
| 2025-01-07 | $381.00 | $381.00 | 149 | — | — |
| 2025-01-06 | $381.00 | $381.00 | 197 | — | — |
| 2025-01-03 | $384.00 | $384.00 | 175 | — | — |
| 2025-01-02 | $378.00 | $378.00 | 80 | — | — |