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
- 2023-11-08 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 | $1.44 | $1.44 | 1,493,800 | — | — |
| 2025-12-30 | $2.93 | $2.93 | 822,100 | — | — |
| 2025-12-29 | $3.56 | $3.56 | 18,089,900 | — | — |
| 2025-12-26 | $2.60 | $2.60 | 58,200 | — | — |
| 2025-12-24 | $2.90 | $2.90 | 15,900 | — | — |
| 2025-12-23 | $3.01 | $3.01 | 14,400 | — | — |
| 2025-12-22 | $3.04 | $3.04 | 18,500 | — | — |
| 2025-12-19 | $3.19 | $3.19 | 40,800 | — | — |
| 2025-12-18 | $3.46 | $3.46 | 94,400 | — | — |
| 2025-12-17 | $3.78 | $3.78 | 553,000 | — | — |
| 2025-12-16 | $2.95 | $2.95 | 37,400 | — | — |
| 2025-12-15 | $3.04 | $3.04 | 43,600 | — | — |
| 2025-12-12 | $3.31 | $3.31 | 24,700 | — | — |
| 2025-12-11 | $3.48 | $3.48 | 31,800 | — | — |
| 2025-12-10 | $3.45 | $3.45 | 31,500 | — | — |
| 2025-12-09 | $3.71 | $3.71 | 8,400 | — | — |
| 2025-12-08 | $3.75 | $3.75 | 32,100 | — | — |
| 2025-12-05 | $3.98 | $3.98 | 24,800 | — | — |
| 2025-12-04 | $4.14 | $4.14 | 12,500 | — | — |
| 2025-12-03 | $4.00 | $4.00 | 19,500 | — | — |
| 2025-12-02 | $3.85 | $3.85 | 9,600 | — | — |
| 2025-12-01 | $3.82 | $3.82 | 3,600 | — | — |
| 2025-11-28 | $3.88 | $3.88 | 7,100 | — | — |
| 2025-11-26 | $3.90 | $3.90 | 7,400 | — | — |
| 2025-11-25 | $3.78 | $3.78 | 11,300 | — | — |
| 2025-11-24 | $3.76 | $3.76 | 19,500 | — | — |
| 2025-11-21 | $3.62 | $3.62 | 22,600 | — | — |
| 2025-11-20 | $3.80 | $3.80 | 31,900 | — | — |
| 2025-11-19 | $3.92 | $3.92 | 19,700 | — | — |
| 2025-11-18 | $3.86 | $3.86 | 8,300 | — | — |
| 2025-11-17 | $4.02 | $4.02 | 13,800 | — | — |
| 2025-11-14 | $3.94 | $3.94 | 21,600 | — | — |
| 2025-11-13 | $4.15 | $4.15 | 13,600 | — | — |
| 2025-11-12 | $4.45 | $4.45 | 5,600 | — | — |
| 2025-11-11 | $4.43 | $4.43 | 2,900 | — | — |
| 2025-11-10 | $4.50 | $4.50 | 9,500 | — | — |
| 2025-11-07 | $4.45 | $4.45 | 34,600 | — | — |
| 2025-11-06 | $4.55 | $4.55 | 44,600 | — | — |
| 2025-11-05 | $4.82 | $4.82 | 11,500 | — | — |
| 2025-11-04 | $4.81 | $4.81 | 54,100 | — | — |
| 2025-11-03 | $4.95 | $4.95 | 43,400 | — | — |
| 2025-10-31 | $5.29 | $5.29 | 14,500 | — | — |
| 2025-10-30 | $5.50 | $5.50 | 31,200 | — | — |
| 2025-10-29 | $5.50 | $5.50 | 24,500 | — | — |
| 2025-10-28 | $5.72 | $5.72 | 14,000 | — | — |
| 2025-10-27 | $5.94 | $5.94 | 55,100 | — | — |
| 2025-10-24 | $5.84 | $5.84 | 66,700 | — | — |
| 2025-10-23 | $5.64 | $5.64 | 63,500 | — | — |
| 2025-10-22 | $5.20 | $5.20 | 47,700 | — | — |
| 2025-10-21 | $5.59 | $5.59 | 36,800 | — | — |
| 2025-10-20 | $5.23 | $5.23 | 23,000 | — | — |
| 2025-10-17 | $5.32 | $5.32 | 35,500 | — | — |
| 2025-10-16 | $5.36 | $5.36 | 55,900 | — | — |
| 2025-10-15 | $5.75 | $5.75 | 131,900 | — | — |
| 2025-10-14 | $5.30 | $5.30 | 81,600 | — | — |
| 2025-10-13 | $4.87 | $4.87 | 29,100 | — | — |
| 2025-10-10 | $4.92 | $4.92 | 37,800 | — | — |
| 2025-10-09 | $4.99 | $4.99 | 27,400 | — | — |
| 2025-10-08 | $5.05 | $5.05 | 51,600 | — | — |
| 2025-10-07 | $4.93 | $4.93 | 126,700 | — | — |
| 2025-10-06 | $4.79 | $4.79 | 52,300 | — | — |
| 2025-10-03 | $4.88 | $4.88 | 29,500 | — | — |
| 2025-10-02 | $4.77 | $4.77 | 36,200 | — | — |
| 2025-10-01 | $4.72 | $4.72 | 30,600 | — | — |
| 2025-09-30 | $4.59 | $4.59 | 18,000 | — | — |
| 2025-09-29 | $4.59 | $4.59 | 15,800 | — | — |
| 2025-09-26 | $4.56 | $4.56 | 18,100 | — | — |
| 2025-09-25 | $4.58 | $4.58 | 51,800 | — | — |
| 2025-09-24 | $4.86 | $4.86 | 29,700 | — | — |
| 2025-09-23 | $4.91 | $4.91 | 36,400 | — | — |
| 2025-09-22 | $5.03 | $5.03 | 67,300 | — | — |
| 2025-09-19 | $5.17 | $5.17 | 35,800 | — | — |
| 2025-09-18 | $5.11 | $5.11 | 53,500 | — | — |
| 2025-09-17 | $5.13 | $5.13 | 89,900 | — | — |
| 2025-09-16 | $5.06 | $5.06 | 63,400 | — | — |
| 2025-09-15 | $5.09 | $5.09 | 110,400 | — | — |
| 2025-09-12 | $5.15 | $5.15 | 243,800 | — | — |
| 2025-09-11 | $4.81 | $4.81 | 191,300 | — | — |
| 2025-09-10 | $4.78 | $4.78 | 1,866,900 | — | — |
| 2025-09-09 | $4.30 | $4.30 | 4,749,100 | — | — |
| 2025-09-08 | $4.28 | $4.28 | 70,000 | — | — |
| 2025-09-05 | $4.14 | $4.14 | 41,300 | — | — |
| 2025-09-04 | $3.96 | $3.96 | 112,500 | — | — |
| 2025-09-03 | $4.29 | $4.29 | 54,700 | — | — |
| 2025-09-02 | $4.38 | $4.38 | 256,300 | — | — |
| 2025-08-29 | $5.94 | $5.94 | 736,500 | — | — |
| 2025-08-28 | $4.61 | $4.61 | 28,600 | — | — |
| 2025-08-27 | $4.54 | $4.54 | 40,700 | — | — |
| 2025-08-26 | $4.45 | $4.45 | 41,200 | — | — |
| 2025-08-25 | $4.64 | $4.64 | 40,300 | — | — |
| 2025-08-22 | $4.61 | $4.61 | 80,000 | — | — |
| 2025-08-21 | $4.47 | $4.47 | 35,900 | — | — |
| 2025-08-20 | $4.40 | $4.40 | 59,500 | — | — |
| 2025-08-19 | $4.60 | $4.60 | 69,500 | — | — |
| 2025-08-18 | $4.80 | $4.80 | 47,300 | — | — |
| 2025-08-15 | $4.93 | $4.93 | 64,900 | — | — |
| 2025-08-14 | $5.14 | $5.14 | 42,300 | — | — |
| 2025-08-13 | $5.18 | $5.18 | 56,200 | — | — |
| 2025-08-12 | $5.19 | $5.19 | 99,400 | — | — |
| 2025-08-11 | $5.39 | $5.39 | 180,400 | — | — |
| 2025-08-08 | $5.67 | $5.67 | 148,600 | — | — |
| 2025-08-07 | $5.16 | $5.16 | 43,800 | — | — |
| 2025-08-06 | $5.39 | $5.39 | 82,000 | — | — |
| 2025-08-05 | $5.41 | $5.41 | 93,900 | — | — |
| 2025-08-04 | $5.70 | $5.70 | 83,700 | — | — |
| 2025-08-01 | $5.14 | $5.14 | 115,200 | — | — |
| 2025-07-31 | $5.64 | $5.64 | 127,800 | — | — |
| 2025-07-30 | $5.94 | $5.94 | 137,400 | — | — |
| 2025-07-29 | $6.30 | $6.30 | 96,200 | — | — |
| 2025-07-28 | $6.65 | $6.65 | 209,600 | — | — |
| 2025-07-25 | $7.20 | $7.20 | 170,500 | — | — |
| 2025-07-24 | $7.25 | $7.25 | 244,000 | — | — |
| 2025-07-23 | $7.28 | $7.28 | 345,200 | — | — |
| 2025-07-22 | $7.79 | $7.79 | 6,446,300 | — | — |
| 2025-07-21 | $7.16 | $7.16 | 1,678,400 | — | — |
| 2025-07-18 | $7.00 | $7.00 | 545,653 | — | — |
| 2025-07-17 | $9.40 | $9.40 | 737,711 | — | — |
| 2025-07-16 | $14.80 | $14.80 | 147,912 | — | — |
| 2025-07-15 | $15.40 | $15.40 | 131,431 | — | — |
| 2025-07-14 | $15.40 | $15.40 | 216,602 | — | — |
| 2025-07-11 | $16.60 | $16.60 | 206,267 | — | — |
| 2025-07-10 | $16.20 | $16.20 | 211,661 | — | — |
| 2025-07-09 | $16.00 | $16.00 | 221,650 | — | — |
| 2025-07-08 | $17.40 | $17.40 | 1,081,392 | — | — |
| 2025-07-07 | $16.40 | $16.40 | 330,031 | — | — |
| 2025-07-03 | $15.20 | $15.20 | 243,672 | — | — |
| 2025-07-02 | $16.40 | $16.40 | 2,059,710 | — | — |
| 2025-07-01 | $13.40 | $13.40 | 1,183,668 | — | — |
| 2025-06-30 | $23.20 | $23.20 | 1,543,355 | — | — |
| 2025-06-27 | $26.60 | $26.60 | 3,125,012 | — | — |
| 2025-06-26 | $35.80 | $35.80 | 366,378 | — | — |
| 2025-06-25 | $139.00 | $139.00 | 4,337 | — | — |
| 2025-06-24 | $250.00 | $250.00 | 1,600 | — | — |
| 2025-06-23 | $298.00 | $298.00 | 40 | — | — |
| 2025-06-20 | $290.00 | $290.00 | 68 | — | — |
| 2025-06-18 | $282.20 | $282.20 | 16 | — | — |
| 2025-06-17 | $278.00 | $278.00 | 38 | — | — |
| 2025-06-16 | $284.00 | $284.00 | 318 | — | — |
| 2025-06-13 | $338.00 | $338.00 | 816 | — | — |
| 2025-06-12 | $299.60 | $299.60 | 52 | — | — |
| 2025-06-11 | $290.60 | $290.60 | 14 | — | — |
| 2025-06-10 | $299.40 | $299.40 | 6 | — | — |
| 2025-06-09 | $294.00 | $294.00 | 31 | — | — |
| 2025-06-06 | $274.00 | $274.00 | 5 | — | — |
| 2025-06-05 | $272.00 | $272.00 | 10 | — | — |
| 2025-06-04 | $278.00 | $278.00 | 71 | — | — |
| 2025-06-03 | $275.00 | $275.00 | 10 | — | — |
| 2025-06-02 | $276.00 | $276.00 | 34 | — | — |
| 2025-05-30 | $274.00 | $274.00 | 41 | — | — |
| 2025-05-29 | $294.00 | $294.00 | 97 | — | — |
| 2025-05-28 | $300.00 | $300.00 | 122 | — | — |
| 2025-05-27 | $290.00 | $290.00 | 366 | — | — |
| 2025-05-23 | $340.00 | $340.00 | 374 | — | — |
| 2025-05-22 | $362.00 | $362.00 | 466 | — | — |
| 2025-05-21 | $306.00 | $306.00 | 264 | — | — |
| 2025-05-20 | $282.00 | $282.00 | 179 | — | — |
| 2025-05-19 | $272.00 | $272.00 | 236 | — | — |
| 2025-05-16 | $276.00 | $276.00 | 513 | — | — |
| 2025-05-15 | $284.00 | $284.00 | 402 | — | — |
| 2025-05-14 | $292.00 | $292.00 | 633 | — | — |
| 2025-05-13 | $290.00 | $290.00 | 1,638 | — | — |
| 2025-05-12 | $256.00 | $256.00 | 1,983 | — | — |
| 2025-05-09 | $220.00 | $220.00 | 2,555 | — | — |
| 2025-05-08 | $175.80 | $175.80 | 1,815 | — | — |
| 2025-05-07 | $159.00 | $159.00 | 5,732 | — | — |
| 2025-05-06 | $146.00 | $146.00 | 79,158 | — | — |
| 2025-05-05 | $128.00 | $128.00 | 53,503 | — | — |
| 2025-05-02 | $101.00 | $101.00 | 46 | — | — |
| 2025-05-01 | $101.20 | $101.20 | 10 | — | — |
| 2025-04-30 | $101.00 | $101.00 | 25 | — | — |
| 2025-04-29 | $104.00 | $104.00 | 26 | — | — |
| 2025-04-28 | $98.80 | $98.80 | 85 | — | — |
| 2025-04-25 | $94.60 | $94.60 | 6 | — | — |
| 2025-04-24 | $94.40 | $94.40 | 21 | — | — |
| 2025-04-23 | $96.00 | $96.00 | 13 | — | — |
| 2025-04-22 | $98.20 | $98.20 | 29 | — | — |
| 2025-04-21 | $98.00 | $98.00 | 26 | — | — |
| 2025-04-17 | $106.80 | $106.80 | 16 | — | — |
| 2025-04-16 | $106.80 | $106.80 | 20 | — | — |
| 2025-04-15 | $105.60 | $105.60 | 13 | — | — |
| 2025-04-14 | $99.40 | $99.40 | 37 | — | — |
| 2025-04-11 | $105.00 | $105.00 | 44 | — | — |
| 2025-04-10 | $100.40 | $100.40 | 43 | — | — |
| 2025-04-09 | $104.00 | $104.00 | 49 | — | — |
| 2025-04-08 | $104.00 | $104.00 | 60 | — | — |
| 2025-04-07 | $105.20 | $105.20 | 146 | — | — |
| 2025-04-04 | $104.40 | $104.40 | 158 | — | — |
| 2025-04-03 | $110.60 | $110.60 | 497 | — | — |
| 2025-04-02 | $114.00 | $114.00 | 929 | — | — |
| 2025-04-01 | $113.00 | $113.00 | 1,460 | — | — |
| 2025-03-31 | $112.00 | $112.00 | 2,142 | — | — |
| 2025-03-28 | $127.40 | $127.40 | 545 | — | — |
| 2025-03-27 | $134.00 | $134.00 | 6,115 | — | — |
| 2025-03-26 | $124.20 | $124.20 | 2,485 | — | — |
| 2025-03-25 | $132.00 | $132.00 | 327 | — | — |
| 2025-03-24 | $118.80 | $118.80 | 32 | — | — |
| 2025-03-21 | $121.40 | $121.40 | 45 | — | — |
| 2025-03-20 | $124.00 | $124.00 | 7 | — | — |
| 2025-03-19 | $124.00 | $124.00 | 31 | — | — |
| 2025-03-18 | $133.60 | $133.60 | 30 | — | — |
| 2025-03-17 | $133.00 | $133.00 | 16 | — | — |
| 2025-03-14 | $133.40 | $133.40 | 17 | — | — |
| 2025-03-13 | $133.40 | $133.40 | 9 | — | — |
| 2025-03-12 | $133.60 | $133.60 | 7 | — | — |
| 2025-03-11 | $134.00 | $134.00 | 25 | — | — |
| 2025-03-10 | $134.80 | $134.80 | 32 | — | — |
| 2025-03-07 | $136.00 | $136.00 | 37 | — | — |
| 2025-03-06 | $144.00 | $144.00 | 35 | — | — |
| 2025-03-05 | $140.60 | $140.60 | 98 | — | — |
| 2025-03-04 | $132.40 | $132.40 | 120 | — | — |
| 2025-03-03 | $142.00 | $142.00 | 0 | — | — |
| 2025-02-28 | $142.00 | $142.00 | 8 | — | — |
| 2025-02-27 | $148.00 | $148.00 | 8 | — | — |
| 2025-02-26 | $140.00 | $140.00 | 141 | — | — |
| 2025-02-25 | $139.40 | $139.40 | 126 | — | — |
| 2025-02-24 | $143.00 | $143.00 | 35 | — | — |
| 2025-02-21 | $150.00 | $150.00 | 43 | — | — |
| 2025-02-20 | $150.00 | $150.00 | 87 | — | — |
| 2025-02-19 | $145.20 | $145.20 | 83 | — | — |
| 2025-02-18 | $138.60 | $138.60 | 219 | — | — |
| 2025-02-14 | $149.80 | $149.80 | 72 | — | — |
| 2025-02-13 | $144.00 | $144.00 | 805 | — | — |
| 2025-02-12 | $138.20 | $138.20 | 291 | — | — |
| 2025-02-11 | $152.00 | $152.00 | 21 | — | — |
| 2025-02-10 | $152.20 | $152.20 | 53 | — | — |
| 2025-02-07 | $154.00 | $154.00 | 135 | — | — |
| 2025-02-06 | $155.80 | $155.80 | 83 | — | — |
| 2025-02-05 | $157.80 | $157.80 | 133 | — | — |
| 2025-02-04 | $159.80 | $159.80 | 309 | — | — |
| 2025-02-03 | $146.60 | $146.60 | 939 | — | — |
| 2025-01-31 | $121.60 | $121.60 | 271 | — | — |
| 2025-01-30 | $134.00 | $134.00 | 730 | — | — |
| 2025-01-29 | $140.00 | $140.00 | 16,314 | — | — |
| 2025-01-28 | $158.00 | $158.00 | 308 | — | — |
| 2025-01-27 | $152.00 | $152.00 | 49 | — | — |
| 2025-01-24 | $149.00 | $149.00 | 37 | — | — |
| 2025-01-23 | $145.80 | $145.80 | 128 | — | — |
| 2025-01-22 | $138.00 | $138.00 | 43 | — | — |
| 2025-01-21 | $139.80 | $139.80 | 67 | — | — |
| 2025-01-17 | $142.00 | $142.00 | 21 | — | — |
| 2025-01-16 | $136.40 | $136.40 | 88 | — | — |
| 2025-01-15 | $144.00 | $144.00 | 11 | — | — |
| 2025-01-14 | $150.00 | $150.00 | 19 | — | — |
| 2025-01-13 | $151.20 | $151.20 | 90 | — | — |
| 2025-01-10 | $148.00 | $148.00 | 157 | — | — |
| 2025-01-08 | $146.00 | $146.00 | 108 | — | — |
| 2025-01-07 | $154.00 | $154.00 | 189 | — | — |
| 2025-01-06 | $136.60 | $136.60 | 28 | — | — |
| 2025-01-03 | $133.00 | $133.00 | 13 | — | — |
| 2025-01-02 | $133.20 | $133.20 | 39 | — | — |