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
- 2022-01-07 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 | $4.46 | $4.46 | 19,050 | — | — |
| 2025-12-30 | $4.48 | $4.48 | 40,000 | — | — |
| 2025-12-29 | $4.49 | $4.49 | 42,525 | — | — |
| 2025-12-26 | $4.20 | $4.20 | 36,783 | — | — |
| 2025-12-24 | $5.04 | $5.04 | 12,133 | — | — |
| 2025-12-23 | $5.58 | $5.58 | 28,533 | — | — |
| 2025-12-22 | $6.10 | $6.10 | 31,992 | — | — |
| 2025-12-19 | $6.64 | $6.64 | 19,175 | — | — |
| 2025-12-18 | $6.96 | $6.96 | 24,275 | — | — |
| 2025-12-17 | $7.98 | $7.98 | 8,625 | — | — |
| 2025-12-16 | $7.84 | $7.84 | 20,908 | — | — |
| 2025-12-15 | $7.85 | $7.85 | 51,558 | — | — |
| 2025-12-12 | $8.47 | $8.47 | 43,758 | — | — |
| 2025-12-11 | $9.23 | $9.23 | 215,808 | — | — |
| 2025-12-10 | $9.12 | $9.12 | 46,408 | — | — |
| 2025-12-09 | $10.44 | $10.44 | 71,525 | — | — |
| 2025-12-08 | $9.96 | $9.96 | 36,233 | — | — |
| 2025-12-05 | $10.86 | $10.86 | 26,158 | — | — |
| 2025-12-04 | $11.44 | $11.44 | 37,400 | — | — |
| 2025-12-03 | $12.00 | $12.00 | 36,808 | — | — |
| 2025-12-02 | $12.72 | $12.72 | 33,992 | — | — |
| 2025-12-01 | $13.44 | $13.44 | 55,067 | — | — |
| 2025-11-28 | $13.80 | $13.80 | 45,342 | — | — |
| 2025-11-26 | $14.28 | $14.28 | 525,692 | — | — |
| 2025-11-25 | $14.40 | $14.40 | 65,300 | — | — |
| 2025-11-24 | $15.24 | $15.24 | 3,893,908 | — | — |
| 2025-11-21 | $22.80 | $22.80 | 8,583 | — | — |
| 2025-11-20 | $23.52 | $23.52 | 12,442 | — | — |
| 2025-11-19 | $23.52 | $23.52 | 7,692 | — | — |
| 2025-11-18 | $28.80 | $28.80 | 3,892 | — | — |
| 2025-11-17 | $29.28 | $29.28 | 7,975 | — | — |
| 2025-11-14 | $33.36 | $33.36 | 21,808 | — | — |
| 2025-11-13 | $34.80 | $34.80 | 173,417 | — | — |
| 2025-11-12 | $27.24 | $27.24 | 7,333 | — | — |
| 2025-11-11 | $29.04 | $29.04 | 6,892 | — | — |
| 2025-11-10 | $30.52 | $30.52 | 4,883 | — | — |
| 2025-11-07 | $30.00 | $30.00 | 11,000 | — | — |
| 2025-11-06 | $34.56 | $34.56 | 6,783 | — | — |
| 2025-11-05 | $37.08 | $37.08 | 14,042 | — | — |
| 2025-11-04 | $37.92 | $37.92 | 23,708 | — | — |
| 2025-11-03 | $45.96 | $45.96 | 21,025 | — | — |
| 2025-10-31 | $58.80 | $58.80 | 50,223 | — | — |
| 2025-10-30 | $64.80 | $64.80 | 17,869 | — | — |
| 2025-10-29 | $72.00 | $72.00 | 52,295 | — | — |
| 2025-10-28 | $120.00 | $120.00 | 14,829 | — | — |
| 2025-10-27 | $134.40 | $134.40 | 24,269 | — | — |
| 2025-10-24 | $138.00 | $138.00 | 74,240 | — | — |
| 2025-10-23 | $108.00 | $108.00 | 13,038 | — | — |
| 2025-10-22 | $117.60 | $117.60 | 36,647 | — | — |
| 2025-10-21 | $97.20 | $97.20 | 32,747 | — | — |
| 2025-10-20 | $122.40 | $122.40 | 8,569 | — | — |
| 2025-10-17 | $123.60 | $123.60 | 10,782 | — | — |
| 2025-10-16 | $134.40 | $134.40 | 12,446 | — | — |
| 2025-10-15 | $140.40 | $140.40 | 14,273 | — | — |
| 2025-10-14 | $142.80 | $142.80 | 11,998 | — | — |
| 2025-10-13 | $147.60 | $147.60 | 14,578 | — | — |
| 2025-10-10 | $153.60 | $153.60 | 25,575 | — | — |
| 2025-10-09 | $180.00 | $180.00 | 22,307 | — | — |
| 2025-10-08 | $182.40 | $182.40 | 25,943 | — | — |
| 2025-10-07 | $175.20 | $175.20 | 38,977 | — | — |
| 2025-10-06 | $189.60 | $189.60 | 39,648 | — | — |
| 2025-10-03 | $202.80 | $202.80 | 56,063 | — | — |
| 2025-10-02 | $204.00 | $204.00 | 156,154 | — | — |
| 2025-10-01 | $186.00 | $186.00 | 1,015,479 | — | — |
| 2025-09-30 | $194.40 | $194.40 | 8,847 | — | — |
| 2025-09-29 | $204.00 | $204.00 | 16,212 | — | — |
| 2025-09-26 | $214.80 | $214.80 | 123,919 | — | — |
| 2025-09-25 | $194.40 | $194.40 | 9,764 | — | — |
| 2025-09-24 | $200.40 | $200.40 | 50,632 | — | — |
| 2025-09-23 | $180.00 | $180.00 | 21,249 | — | — |
| 2025-09-22 | $228.00 | $228.00 | 75,345 | — | — |
| 2025-09-19 | $349.20 | $349.20 | 1,416,942 | — | — |
| 2025-09-18 | $121.20 | $121.20 | 47,224 | — | — |
| 2025-09-17 | $111.60 | $111.60 | 9,678 | — | — |
| 2025-09-16 | $138.00 | $138.00 | 44,208 | — | — |
| 2025-09-15 | $138.00 | $138.00 | 8,742 | — | — |
| 2025-09-12 | $150.00 | $150.00 | 6,188 | — | — |
| 2025-09-11 | $147.60 | $147.60 | 5,861 | — | — |
| 2025-09-10 | $140.40 | $140.40 | 10,055 | — | — |
| 2025-09-09 | $153.60 | $153.60 | 11,169 | — | — |
| 2025-09-08 | $176.40 | $176.40 | 4,103 | — | — |
| 2025-09-05 | $187.20 | $187.20 | 8,973 | — | — |
| 2025-09-04 | $217.20 | $217.20 | 12,435 | — | — |
| 2025-09-03 | $294.00 | $294.00 | 40,016 | — | — |
| 2025-09-02 | $708.00 | $708.00 | 3,112 | — | — |
| 2025-08-29 | $2,112.00 | $2,112.00 | 4 | — | — |
| 2025-08-28 | $2,104.80 | $2,104.80 | 5 | — | — |
| 2025-08-27 | $2,088.00 | $2,088.00 | 14 | — | — |
| 2025-08-26 | $2,028.00 | $2,028.00 | 2 | — | — |
| 2025-08-25 | $1,986.00 | $1,986.00 | 23 | — | — |
| 2025-08-22 | $1,776.00 | $1,776.00 | 22 | — | — |
| 2025-08-21 | $1,932.00 | $1,932.00 | 22 | — | — |
| 2025-08-20 | $2,136.00 | $2,136.00 | 15 | — | — |
| 2025-08-19 | $1,944.00 | $1,944.00 | 3 | — | — |
| 2025-08-18 | $2,028.00 | $2,028.00 | 22 | — | — |
| 2025-08-15 | $1,776.00 | $1,776.00 | 26 | — | — |
| 2025-08-14 | $2,064.00 | $2,064.00 | 23 | — | — |
| 2025-08-13 | $2,052.00 | $2,052.00 | 2 | — | — |
| 2025-08-12 | $2,184.00 | $2,184.00 | 7 | — | — |
| 2025-08-11 | $2,184.00 | $2,184.00 | 27 | — | — |
| 2025-08-08 | $1,968.00 | $1,968.00 | 17 | — | — |
| 2025-08-07 | $2,220.00 | $2,220.00 | 20 | — | — |
| 2025-08-06 | $2,184.00 | $2,184.00 | 441 | — | — |
| 2025-08-05 | $2,979.60 | $2,979.60 | 38 | — | — |
| 2025-08-04 | $3,000.00 | $3,000.00 | 12 | — | — |
| 2025-08-01 | $3,120.00 | $3,120.00 | 6 | — | — |
| 2025-07-31 | $3,144.00 | $3,144.00 | 1 | — | — |
| 2025-07-30 | $3,156.00 | $3,156.00 | 2 | — | — |
| 2025-07-29 | $3,240.00 | $3,240.00 | 9 | — | — |
| 2025-07-28 | $3,180.00 | $3,180.00 | 4 | — | — |
| 2025-07-25 | $3,144.00 | $3,144.00 | 3 | — | — |
| 2025-07-24 | $3,108.00 | $3,108.00 | 4 | — | — |
| 2025-07-23 | $3,007.20 | $3,007.20 | 3 | — | — |
| 2025-07-22 | $3,180.00 | $3,180.00 | 3 | — | — |
| 2025-07-21 | $2,808.00 | $2,808.00 | 16 | — | — |
| 2025-07-18 | $3,132.00 | $3,132.00 | 4 | — | — |
| 2025-07-17 | $3,000.00 | $3,000.00 | 10 | — | — |
| 2025-07-16 | $3,342.00 | $3,342.00 | 15 | — | — |
| 2025-07-15 | $3,060.00 | $3,060.00 | 13 | — | — |
| 2025-07-14 | $3,168.00 | $3,168.00 | 24 | — | — |
| 2025-07-11 | $2,946.00 | $2,946.00 | 45 | — | — |
| 2025-07-10 | $2,508.00 | $2,508.00 | 4 | — | — |
| 2025-07-09 | $2,460.00 | $2,460.00 | 1 | — | — |
| 2025-07-08 | $2,424.00 | $2,424.00 | 2 | — | — |
| 2025-07-07 | $2,424.00 | $2,424.00 | 7 | — | — |
| 2025-07-03 | $2,592.00 | $2,592.00 | 0 | — | — |
| 2025-07-02 | $2,544.00 | $2,544.00 | 2 | — | — |
| 2025-07-01 | $2,484.00 | $2,484.00 | 3 | — | — |
| 2025-06-30 | $2,424.00 | $2,424.00 | 8 | — | — |
| 2025-06-27 | $2,616.00 | $2,616.00 | 9 | — | — |
| 2025-06-26 | $2,364.00 | $2,364.00 | 4 | — | — |
| 2025-06-25 | $2,380.80 | $2,380.80 | 16 | — | — |
| 2025-06-24 | $2,172.00 | $2,172.00 | 13 | — | — |
| 2025-06-23 | $2,049.60 | $2,049.60 | 2 | — | — |
| 2025-06-20 | $1,938.00 | $1,938.00 | 19 | — | — |
| 2025-06-18 | $1,764.00 | $1,764.00 | 2 | — | — |
| 2025-06-17 | $1,848.00 | $1,848.00 | 2 | — | — |
| 2025-06-16 | $1,944.00 | $1,944.00 | 1 | — | — |
| 2025-06-13 | $1,920.00 | $1,920.00 | 0 | — | — |
| 2025-06-12 | $1,920.00 | $1,920.00 | 7 | — | — |
| 2025-06-11 | $2,100.00 | $2,100.00 | 1 | — | — |
| 2025-06-10 | $2,088.00 | $2,088.00 | 1 | — | — |
| 2025-06-09 | $1,968.00 | $1,968.00 | 12 | — | — |
| 2025-06-06 | $2,136.00 | $2,136.00 | 1 | — | — |
| 2025-06-05 | $2,148.00 | $2,148.00 | 2 | — | — |
| 2025-06-04 | $1,962.00 | $1,962.00 | 1 | — | — |
| 2025-06-03 | $1,947.60 | $1,947.60 | 4 | — | — |
| 2025-06-02 | $1,971.60 | $1,971.60 | 1 | — | — |
| 2025-05-30 | $2,016.00 | $2,016.00 | 1 | — | — |
| 2025-05-29 | $1,860.00 | $1,860.00 | 9 | — | — |
| 2025-05-28 | $2,004.00 | $2,004.00 | 2 | — | — |
| 2025-05-27 | $1,980.00 | $1,980.00 | 2 | — | — |
| 2025-05-23 | $2,088.00 | $2,088.00 | 3 | — | — |
| 2025-05-22 | $2,112.00 | $2,112.00 | 9 | — | — |
| 2025-05-21 | $2,184.00 | $2,184.00 | 10 | — | — |
| 2025-05-20 | $2,388.00 | $2,388.00 | 2 | — | — |
| 2025-05-19 | $2,352.00 | $2,352.00 | 5 | — | — |
| 2025-05-16 | $2,388.00 | $2,388.00 | 3 | — | — |
| 2025-05-15 | $2,424.00 | $2,424.00 | 11 | — | — |
| 2025-05-14 | $2,568.00 | $2,568.00 | 65 | — | — |
| 2025-05-13 | $2,460.00 | $2,460.00 | 327 | — | — |
| 2025-05-12 | $2,580.00 | $2,580.00 | 425 | — | — |
| 2025-05-09 | $2,091.60 | $2,091.60 | 21 | — | — |
| 2025-05-08 | $2,306.40 | $2,306.40 | 3 | — | — |
| 2025-05-07 | $2,220.00 | $2,220.00 | 3 | — | — |
| 2025-05-06 | $2,280.00 | $2,280.00 | 2 | — | — |
| 2025-05-05 | $2,400.00 | $2,400.00 | 1 | — | — |
| 2025-05-02 | $2,364.00 | $2,364.00 | 2 | — | — |
| 2025-05-01 | $2,340.00 | $2,340.00 | 3 | — | — |
| 2025-04-30 | $2,292.00 | $2,292.00 | 45 | — | — |
| 2025-04-29 | $2,376.00 | $2,376.00 | 0 | — | — |
| 2025-04-28 | $2,292.00 | $2,292.00 | 22 | — | — |
| 2025-04-25 | $2,352.00 | $2,352.00 | 7 | — | — |
| 2025-04-24 | $2,344.80 | $2,344.80 | 10 | — | — |
| 2025-04-23 | $2,148.00 | $2,148.00 | 13 | — | — |
| 2025-04-22 | $2,220.00 | $2,220.00 | 6 | — | — |
| 2025-04-21 | $2,100.00 | $2,100.00 | 0 | — | — |
| 2025-04-17 | $2,232.00 | $2,232.00 | 5 | — | — |
| 2025-04-16 | $2,256.00 | $2,256.00 | 2 | — | — |
| 2025-04-15 | $2,316.00 | $2,316.00 | 8 | — | — |
| 2025-04-14 | $2,340.00 | $2,340.00 | 22 | — | — |
| 2025-04-11 | $2,244.00 | $2,244.00 | 18 | — | — |
| 2025-04-10 | $2,256.00 | $2,256.00 | 7 | — | — |
| 2025-04-09 | $2,244.00 | $2,244.00 | 11 | — | — |
| 2025-04-08 | $2,172.00 | $2,172.00 | 81 | — | — |
| 2025-04-07 | $2,196.00 | $2,196.00 | 1,390 | — | — |
| 2025-04-04 | $1,800.00 | $1,800.00 | 54 | — | — |
| 2025-04-03 | $2,016.00 | $2,016.00 | 828 | — | — |
| 2025-04-02 | $2,076.00 | $2,076.00 | 160 | — | — |
| 2025-04-01 | $1,992.00 | $1,992.00 | 5 | — | — |
| 2025-03-31 | $2,208.00 | $2,208.00 | 200 | — | — |
| 2025-03-28 | $2,076.00 | $2,076.00 | 267 | — | — |
| 2025-03-27 | $2,028.00 | $2,028.00 | 2 | — | — |
| 2025-03-26 | $1,944.00 | $1,944.00 | 2 | — | — |
| 2025-03-25 | $1,980.00 | $1,980.00 | 14 | — | — |
| 2025-03-24 | $1,920.00 | $1,920.00 | 73 | — | — |
| 2025-03-21 | $2,172.00 | $2,172.00 | 15 | — | — |
| 2025-03-20 | $2,112.00 | $2,112.00 | 416 | — | — |
| 2025-03-19 | $1,980.00 | $1,980.00 | 140 | — | — |
| 2025-03-18 | $1,944.00 | $1,944.00 | 118 | — | — |
| 2025-03-17 | $1,392.00 | $1,392.00 | 1 | — | — |
| 2025-03-14 | $1,416.00 | $1,416.00 | 3 | — | — |
| 2025-03-13 | $1,392.00 | $1,392.00 | 3 | — | — |
| 2025-03-12 | $1,380.00 | $1,380.00 | 6 | — | — |
| 2025-03-11 | $1,418.40 | $1,418.40 | 2 | — | — |
| 2025-03-10 | $1,416.00 | $1,416.00 | 4 | — | — |
| 2025-03-07 | $1,524.00 | $1,524.00 | 3 | — | — |
| 2025-03-06 | $1,584.00 | $1,584.00 | 1 | — | — |
| 2025-03-05 | $1,524.00 | $1,524.00 | 6 | — | — |
| 2025-03-04 | $1,536.00 | $1,536.00 | 1 | — | — |
| 2025-03-03 | $1,622.40 | $1,622.40 | 2 | — | — |
| 2025-02-28 | $1,524.00 | $1,524.00 | 22 | — | — |
| 2025-02-27 | $1,812.00 | $1,812.00 | 18 | — | — |
| 2025-02-26 | $2,040.00 | $2,040.00 | 5 | — | — |
| 2025-02-25 | $2,148.00 | $2,148.00 | 3 | — | — |
| 2025-02-24 | $2,232.00 | $2,232.00 | 3 | — | — |
| 2025-02-21 | $2,148.00 | $2,148.00 | 4 | — | — |
| 2025-02-20 | $2,196.00 | $2,196.00 | 4 | — | — |
| 2025-02-19 | $2,175.60 | $2,175.60 | 2 | — | — |
| 2025-02-18 | $2,152.80 | $2,152.80 | 6 | — | — |
| 2025-02-14 | $2,100.00 | $2,100.00 | 9 | — | — |
| 2025-02-13 | $2,110.80 | $2,110.80 | 0 | — | — |
| 2025-02-12 | $2,110.80 | $2,110.80 | 3 | — | — |
| 2025-02-11 | $2,136.00 | $2,136.00 | 12 | — | — |
| 2025-02-10 | $2,082.00 | $2,082.00 | 3 | — | — |
| 2025-02-07 | $2,064.00 | $2,064.00 | 6 | — | — |
| 2025-02-06 | $2,124.00 | $2,124.00 | 34 | — | — |
| 2025-02-05 | $2,004.00 | $2,004.00 | 6 | — | — |
| 2025-02-04 | $2,052.00 | $2,052.00 | 6 | — | — |
| 2025-02-03 | $2,016.00 | $2,016.00 | 4 | — | — |
| 2025-01-31 | $2,088.00 | $2,088.00 | 7 | — | — |
| 2025-01-30 | $1,944.00 | $1,944.00 | 3 | — | — |
| 2025-01-29 | $1,824.00 | $1,824.00 | 11 | — | — |
| 2025-01-28 | $1,884.00 | $1,884.00 | 18 | — | — |
| 2025-01-27 | $1,838.40 | $1,838.40 | 32 | — | — |
| 2025-01-24 | $1,956.00 | $1,956.00 | 13 | — | — |
| 2025-01-23 | $2,040.00 | $2,040.00 | 26 | — | — |
| 2025-01-22 | $2,124.00 | $2,124.00 | 75 | — | — |
| 2025-01-21 | $2,520.00 | $2,520.00 | 1,567 | — | — |
| 2025-01-17 | $2,106.00 | $2,106.00 | 609 | — | — |
| 2025-01-16 | $2,088.00 | $2,088.00 | 7 | — | — |
| 2025-01-15 | $1,992.00 | $1,992.00 | 8 | — | — |
| 2025-01-14 | $2,064.00 | $2,064.00 | 22 | — | — |
| 2025-01-13 | $2,292.00 | $2,292.00 | 31 | — | — |
| 2025-01-10 | $2,436.00 | $2,436.00 | 223 | — | — |
| 2025-01-08 | $2,400.00 | $2,400.00 | 7 | — | — |
| 2025-01-07 | $2,580.00 | $2,580.00 | 9 | — | — |
| 2025-01-06 | $2,592.00 | $2,592.00 | 8 | — | — |
| 2025-01-03 | $2,568.00 | $2,568.00 | 24 | — | — |
| 2025-01-02 | $2,724.00 | $2,724.00 | 16 | — | — |