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
- 2020-11-02 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 | $3.77 | $3.77 | 16,320 | — | — |
| 2025-12-30 | $4.08 | $4.08 | 33,240 | — | — |
| 2025-12-29 | $3.71 | $3.71 | 19,520 | — | — |
| 2025-12-26 | $4.19 | $4.19 | 17,560 | — | — |
| 2025-12-24 | $4.37 | $4.37 | 10,520 | — | — |
| 2025-12-23 | $4.43 | $4.43 | 15,620 | — | — |
| 2025-12-22 | $4.41 | $4.41 | 15,380 | — | — |
| 2025-12-19 | $4.60 | $4.60 | 20,760 | — | — |
| 2025-12-18 | $4.67 | $4.67 | 35,940 | — | — |
| 2025-12-17 | $5.33 | $5.33 | 74,160 | — | — |
| 2025-12-16 | $5.90 | $5.90 | 21,780 | — | — |
| 2025-12-15 | $5.95 | $5.95 | 42,600 | — | — |
| 2025-12-12 | $6.70 | $6.70 | 25,120 | — | — |
| 2025-12-11 | $7.15 | $7.15 | 47,220 | — | — |
| 2025-12-10 | $6.90 | $6.90 | 44,160 | — | — |
| 2025-12-09 | $7.65 | $7.65 | 59,680 | — | — |
| 2025-12-08 | $7.45 | $7.45 | 38,100 | — | — |
| 2025-12-05 | $7.70 | $7.70 | 45,740 | — | — |
| 2025-12-04 | $8.20 | $8.20 | 93,560 | — | — |
| 2025-12-03 | $8.00 | $8.00 | 108,700 | — | — |
| 2025-12-02 | $7.45 | $7.45 | 360,660 | — | — |
| 2025-12-01 | $8.45 | $8.45 | 1,328,780 | — | — |
| 2025-11-28 | $11.23 | $11.23 | 1,705,380 | — | — |
| 2025-11-26 | $10.12 | $10.12 | 31,193 | — | — |
| 2025-11-25 | $10.28 | $10.28 | 75,473 | — | — |
| 2025-11-24 | $12.88 | $12.88 | 7,045 | — | — |
| 2025-11-21 | $13.08 | $13.08 | 24,658 | — | — |
| 2025-11-20 | $12.40 | $12.40 | 24,083 | — | — |
| 2025-11-19 | $14.84 | $14.84 | 24,170 | — | — |
| 2025-11-18 | $17.24 | $17.24 | 21,320 | — | — |
| 2025-11-17 | $18.32 | $18.32 | 15,318 | — | — |
| 2025-11-14 | $19.28 | $19.28 | 9,550 | — | — |
| 2025-11-13 | $19.96 | $19.96 | 21,590 | — | — |
| 2025-11-12 | $22.76 | $22.76 | 29,100 | — | — |
| 2025-11-11 | $21.72 | $21.72 | 11,375 | — | — |
| 2025-11-10 | $22.00 | $22.00 | 27,470 | — | — |
| 2025-11-07 | $21.56 | $21.56 | 23,378 | — | — |
| 2025-11-06 | $19.80 | $19.80 | 14,483 | — | — |
| 2025-11-05 | $20.96 | $20.96 | 23,088 | — | — |
| 2025-11-04 | $19.76 | $19.76 | 20,213 | — | — |
| 2025-11-03 | $21.36 | $21.36 | 81,473 | — | — |
| 2025-10-31 | $21.64 | $21.64 | 284,018 | — | — |
| 2025-10-30 | $18.44 | $18.44 | 29,583 | — | — |
| 2025-10-29 | $19.64 | $19.64 | 19,173 | — | — |
| 2025-10-28 | $20.60 | $20.60 | 26,068 | — | — |
| 2025-10-27 | $21.40 | $21.40 | 43,313 | — | — |
| 2025-10-24 | $23.12 | $23.12 | 66,338 | — | — |
| 2025-10-23 | $25.84 | $25.84 | 96,733 | — | — |
| 2025-10-22 | $25.36 | $25.36 | 307,105 | — | — |
| 2025-10-21 | $21.60 | $21.60 | 120,820 | — | — |
| 2025-10-20 | $27.24 | $27.24 | 93,968 | — | — |
| 2025-10-17 | $30.08 | $30.08 | 497,503 | — | — |
| 2025-10-16 | $56.00 | $56.00 | 5,575,328 | — | — |
| 2025-10-15 | $30.16 | $30.16 | 3,090 | — | — |
| 2025-10-14 | $31.20 | $31.20 | 5,458 | — | — |
| 2025-10-13 | $29.12 | $29.12 | 1,648 | — | — |
| 2025-10-10 | $29.60 | $29.60 | 4,423 | — | — |
| 2025-10-09 | $32.28 | $32.28 | 1,423 | — | — |
| 2025-10-08 | $33.12 | $33.12 | 3,835 | — | — |
| 2025-10-07 | $30.52 | $30.52 | 3,780 | — | — |
| 2025-10-06 | $31.84 | $31.84 | 5,748 | — | — |
| 2025-10-03 | $31.64 | $31.64 | 6,320 | — | — |
| 2025-10-02 | $33.48 | $33.48 | 4,113 | — | — |
| 2025-10-01 | $30.72 | $30.72 | 3,983 | — | — |
| 2025-09-30 | $30.40 | $30.40 | 4,403 | — | — |
| 2025-09-29 | $32.76 | $32.76 | 4,545 | — | — |
| 2025-09-26 | $33.48 | $33.48 | 2,868 | — | — |
| 2025-09-25 | $34.32 | $34.32 | 1,450 | — | — |
| 2025-09-24 | $34.48 | $34.48 | 1,570 | — | — |
| 2025-09-23 | $34.84 | $34.84 | 1,595 | — | — |
| 2025-09-22 | $33.76 | $33.76 | 2,933 | — | — |
| 2025-09-19 | $35.24 | $35.24 | 3,695 | — | — |
| 2025-09-18 | $34.84 | $34.84 | 3,550 | — | — |
| 2025-09-17 | $35.48 | $35.48 | 4,998 | — | — |
| 2025-09-16 | $38.00 | $38.00 | 4,653 | — | — |
| 2025-09-15 | $39.92 | $39.92 | 4,723 | — | — |
| 2025-09-12 | $42.00 | $42.00 | 6,150 | — | — |
| 2025-09-11 | $40.80 | $40.80 | 5,300 | — | — |
| 2025-09-10 | $40.40 | $40.40 | 7,005 | — | — |
| 2025-09-09 | $38.48 | $38.48 | 5,268 | — | — |
| 2025-09-08 | $40.40 | $40.40 | 28,543 | — | — |
| 2025-09-05 | $32.76 | $32.76 | 7,895 | — | — |
| 2025-09-04 | $33.76 | $33.76 | 7,358 | — | — |
| 2025-09-03 | $37.20 | $37.20 | 5,645 | — | — |
| 2025-09-02 | $36.96 | $36.96 | 7,458 | — | — |
| 2025-08-29 | $38.40 | $38.40 | 4,363 | — | — |
| 2025-08-28 | $38.08 | $38.08 | 10,890 | — | — |
| 2025-08-27 | $40.40 | $40.40 | 6,135 | — | — |
| 2025-08-26 | $40.40 | $40.40 | 9,513 | — | — |
| 2025-08-25 | $44.80 | $44.80 | 6,628 | — | — |
| 2025-08-22 | $44.80 | $44.80 | 11,570 | — | — |
| 2025-08-21 | $42.00 | $42.00 | 7,123 | — | — |
| 2025-08-20 | $44.80 | $44.80 | 10,228 | — | — |
| 2025-08-19 | $44.00 | $44.00 | 36,135 | — | — |
| 2025-08-18 | $56.40 | $56.40 | 18,163 | — | — |
| 2025-08-15 | $62.80 | $62.80 | 19,778 | — | — |
| 2025-08-14 | $70.00 | $70.00 | 35,765 | — | — |
| 2025-08-13 | $68.80 | $68.80 | 38,730 | — | — |
| 2025-08-12 | $69.20 | $69.20 | 17,845 | — | — |
| 2025-08-11 | $70.00 | $70.00 | 22,278 | — | — |
| 2025-08-08 | $72.00 | $72.00 | 17,158 | — | — |
| 2025-08-07 | $72.40 | $72.40 | 78,023 | — | — |
| 2025-08-06 | $68.40 | $68.40 | 15,485 | — | — |
| 2025-08-05 | $68.40 | $68.40 | 80,915 | — | — |
| 2025-08-04 | $75.20 | $75.20 | 22,290 | — | — |
| 2025-08-01 | $73.60 | $73.60 | 22,498 | — | — |
| 2025-07-31 | $72.80 | $72.80 | 22,060 | — | — |
| 2025-07-30 | $71.20 | $71.20 | 24,778 | — | — |
| 2025-07-29 | $72.40 | $72.40 | 344,608 | — | — |
| 2025-07-28 | $85.20 | $85.20 | 5,845 | — | — |
| 2025-07-25 | $89.60 | $89.60 | 16,450 | — | — |
| 2025-07-24 | $87.60 | $87.60 | 19,098 | — | — |
| 2025-07-23 | $104.00 | $104.00 | 34,738 | — | — |
| 2025-07-22 | $138.40 | $138.40 | 1,309,940 | — | — |
| 2025-07-21 | $102.00 | $102.00 | 8,413 | — | — |
| 2025-07-18 | $101.16 | $101.16 | 7,778 | — | — |
| 2025-07-17 | $99.48 | $99.48 | 4,940 | — | — |
| 2025-07-16 | $98.40 | $98.40 | 628 | — | — |
| 2025-07-15 | $96.24 | $96.24 | 589 | — | — |
| 2025-07-14 | $94.68 | $94.68 | 1,297 | — | — |
| 2025-07-11 | $93.12 | $93.12 | 1,469 | — | — |
| 2025-07-10 | $98.40 | $98.40 | 1,228 | — | — |
| 2025-07-09 | $103.08 | $103.08 | 1,648 | — | — |
| 2025-07-08 | $102.00 | $102.00 | 1,105 | — | — |
| 2025-07-07 | $97.20 | $97.20 | 1,124 | — | — |
| 2025-07-03 | $103.68 | $103.68 | 453 | — | — |
| 2025-07-02 | $105.12 | $105.12 | 977 | — | — |
| 2025-07-01 | $101.40 | $101.40 | 1,814 | — | — |
| 2025-06-30 | $105.60 | $105.60 | 1,473 | — | — |
| 2025-06-27 | $110.16 | $110.16 | 3,039 | — | — |
| 2025-06-26 | $124.80 | $124.80 | 4,615 | — | — |
| 2025-06-25 | $122.40 | $122.40 | 71,483 | — | — |
| 2025-06-24 | $120.00 | $120.00 | 1,254 | — | — |
| 2025-06-23 | $128.40 | $128.40 | 1,108 | — | — |
| 2025-06-20 | $146.40 | $146.40 | 703 | — | — |
| 2025-06-18 | $151.20 | $151.20 | 863 | — | — |
| 2025-06-17 | $150.00 | $150.00 | 514 | — | — |
| 2025-06-16 | $158.40 | $158.40 | 666 | — | — |
| 2025-06-13 | $157.20 | $157.20 | 815 | — | — |
| 2025-06-12 | $170.40 | $170.40 | 505 | — | — |
| 2025-06-11 | $175.20 | $175.20 | 563 | — | — |
| 2025-06-10 | $170.40 | $170.40 | 972 | — | — |
| 2025-06-09 | $181.20 | $181.20 | 1,468 | — | — |
| 2025-06-06 | $175.20 | $175.20 | 841 | — | — |
| 2025-06-05 | $178.80 | $178.80 | 940 | — | — |
| 2025-06-04 | $190.80 | $190.80 | 804 | — | — |
| 2025-06-03 | $189.60 | $189.60 | 1,708 | — | — |
| 2025-06-02 | $194.40 | $194.40 | 773 | — | — |
| 2025-05-30 | $202.80 | $202.80 | 671 | — | — |
| 2025-05-29 | $204.00 | $204.00 | 420 | — | — |
| 2025-05-28 | $207.60 | $207.60 | 1,799 | — | — |
| 2025-05-27 | $198.00 | $198.00 | 1,355 | — | — |
| 2025-05-23 | $201.60 | $201.60 | 1,396 | — | — |
| 2025-05-22 | $213.60 | $213.60 | 2,415 | — | — |
| 2025-05-21 | $234.60 | $234.60 | 1,910 | — | — |
| 2025-05-20 | $261.60 | $261.60 | 3,498 | — | — |
| 2025-05-19 | $260.40 | $260.40 | 4,887 | — | — |
| 2025-05-16 | $238.80 | $238.80 | 2,356 | — | — |
| 2025-05-15 | $235.20 | $235.20 | 2,410 | — | — |
| 2025-05-14 | $242.40 | $242.40 | 2,407 | — | — |
| 2025-05-13 | $237.60 | $237.60 | 2,205 | — | — |
| 2025-05-12 | $255.60 | $255.60 | 2,475 | — | — |
| 2025-05-09 | $250.80 | $250.80 | 3,050 | — | — |
| 2025-05-08 | $259.20 | $259.20 | 9,913 | — | — |
| 2025-05-07 | $249.60 | $249.60 | 6,283 | — | — |
| 2025-05-06 | $228.00 | $228.00 | 11,257 | — | — |
| 2025-05-05 | $279.60 | $279.60 | 324,713 | — | — |
| 2025-05-02 | $216.00 | $216.00 | 17,162 | — | — |
| 2025-05-01 | $225.60 | $225.60 | 16,070 | — | — |
| 2025-04-30 | $286.80 | $286.80 | 688,231 | — | — |
| 2025-04-29 | $193.20 | $193.20 | 2,918 | — | — |
| 2025-04-28 | $212.40 | $212.40 | 25,370 | — | — |
| 2025-04-25 | $264.00 | $264.00 | 1,569 | — | — |
| 2025-04-24 | $243.60 | $243.60 | 1,276 | — | — |
| 2025-04-23 | $230.40 | $230.40 | 2,896 | — | — |
| 2025-04-22 | $216.00 | $216.00 | 210 | — | — |
| 2025-04-21 | $220.80 | $220.80 | 189 | — | — |
| 2025-04-17 | $230.40 | $230.40 | 161 | — | — |
| 2025-04-16 | $220.80 | $220.80 | 131 | — | — |
| 2025-04-15 | $226.80 | $226.80 | 879 | — | — |
| 2025-04-14 | $271.20 | $271.20 | 1,433 | — | — |
| 2025-04-11 | $249.60 | $249.60 | 759 | — | — |
| 2025-04-10 | $206.40 | $206.40 | 533 | — | — |
| 2025-04-09 | $207.60 | $207.60 | 1,766 | — | — |
| 2025-04-08 | $231.60 | $231.60 | 6,339 | — | — |
| 2025-04-07 | $251.52 | $251.52 | 1,381 | — | — |
| 2025-04-04 | $219.60 | $219.60 | 252 | — | — |
| 2025-04-03 | $252.00 | $252.00 | 635 | — | — |
| 2025-04-02 | $264.00 | $264.00 | 623 | — | — |
| 2025-04-01 | $238.80 | $238.80 | 167 | — | — |
| 2025-03-31 | $240.00 | $240.00 | 108 | — | — |
| 2025-03-28 | $240.00 | $240.00 | 308 | — | — |
| 2025-03-27 | $285.60 | $285.60 | 323 | — | — |
| 2025-03-26 | $297.60 | $297.60 | 551 | — | — |
| 2025-03-25 | $273.60 | $273.60 | 183 | — | — |
| 2025-03-24 | $289.20 | $289.20 | 628 | — | — |
| 2025-03-21 | $328.80 | $328.80 | 630 | — | — |
| 2025-03-20 | $280.80 | $280.80 | 949 | — | — |
| 2025-03-19 | $277.20 | $277.20 | 1,123 | — | — |
| 2025-03-18 | $295.20 | $295.20 | 1,300 | — | — |
| 2025-03-17 | $288.00 | $288.00 | 490 | — | — |
| 2025-03-14 | $306.72 | $306.72 | 813 | — | — |
| 2025-03-13 | $462.24 | $462.24 | 97 | — | — |
| 2025-03-12 | $452.16 | $452.16 | 42 | — | — |
| 2025-03-11 | $446.40 | $446.40 | 29 | — | — |
| 2025-03-10 | $433.44 | $433.44 | 25 | — | — |
| 2025-03-07 | $446.40 | $446.40 | 52 | — | — |
| 2025-03-06 | $446.40 | $446.40 | 12 | — | — |
| 2025-03-05 | $456.48 | $456.48 | 41 | — | — |
| 2025-03-04 | $460.80 | $460.80 | 91 | — | — |
| 2025-03-03 | $534.24 | $534.24 | 53 | — | — |
| 2025-02-28 | $532.80 | $532.80 | 55 | — | — |
| 2025-02-27 | $532.80 | $532.80 | 99 | — | — |
| 2025-02-26 | $540.00 | $540.00 | 221 | — | — |
| 2025-02-25 | $537.12 | $537.12 | 23 | — | — |
| 2025-02-24 | $573.12 | $573.12 | 22 | — | — |
| 2025-02-21 | $547.20 | $547.20 | 101 | — | — |
| 2025-02-20 | $547.20 | $547.20 | 43 | — | — |
| 2025-02-19 | $525.60 | $525.60 | 37 | — | — |
| 2025-02-18 | $525.60 | $525.60 | 67 | — | — |
| 2025-02-14 | $504.00 | $504.00 | 92 | — | — |
| 2025-02-13 | $518.40 | $518.40 | 118 | — | — |
| 2025-02-12 | $518.40 | $518.40 | 147 | — | — |
| 2025-02-11 | $540.00 | $540.00 | 198 | — | — |
| 2025-02-10 | $567.36 | $567.36 | 425 | — | — |
| 2025-02-07 | $622.08 | $622.08 | 26 | — | — |
| 2025-02-06 | $656.64 | $656.64 | 20 | — | — |
| 2025-02-05 | $662.40 | $662.40 | 15 | — | — |
| 2025-02-04 | $663.84 | $663.84 | 72 | — | — |
| 2025-02-03 | $662.40 | $662.40 | 12 | — | — |
| 2025-01-31 | $663.84 | $663.84 | 9 | — | — |
| 2025-01-30 | $698.40 | $698.40 | 21 | — | — |
| 2025-01-29 | $656.64 | $656.64 | 33 | — | — |
| 2025-01-28 | $669.60 | $669.60 | 9 | — | — |
| 2025-01-27 | $662.40 | $662.40 | 52 | — | — |
| 2025-01-24 | $691.20 | $691.20 | 44 | — | — |
| 2025-01-23 | $673.92 | $673.92 | 58 | — | — |
| 2025-01-22 | $658.08 | $658.08 | 36 | — | — |
| 2025-01-21 | $676.80 | $676.80 | 62 | — | — |
| 2025-01-17 | $738.72 | $738.72 | 350 | — | — |
| 2025-01-16 | $607.68 | $607.68 | 125 | — | — |
| 2025-01-15 | $662.40 | $662.40 | 86 | — | — |
| 2025-01-14 | $720.00 | $720.00 | 111 | — | — |
| 2025-01-13 | $720.00 | $720.00 | 699 | — | — |
| 2025-01-10 | $1,170.72 | $1,170.72 | 45 | — | — |
| 2025-01-08 | $1,238.40 | $1,238.40 | 101 | — | — |
| 2025-01-07 | $1,382.40 | $1,382.40 | 195 | — | — |
| 2025-01-06 | $1,375.20 | $1,375.20 | 2,468 | — | — |
| 2025-01-03 | $1,252.80 | $1,252.80 | 27 | — | — |
| 2025-01-02 | $1,209.60 | $1,209.60 | 35 | — | — |