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
- 2021-05-18 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 | $1.73 | $1.73 | 46,300 | — | — |
| 2025-12-30 | $1.78 | $1.78 | 54,300 | — | — |
| 2025-12-29 | $1.94 | $1.94 | 160,900 | — | — |
| 2025-12-26 | $1.79 | $1.79 | 57,900 | — | — |
| 2025-12-24 | $1.84 | $1.84 | 53,800 | — | — |
| 2025-12-23 | $1.80 | $1.80 | 120,000 | — | — |
| 2025-12-22 | $1.94 | $1.94 | 3,357,000 | — | — |
| 2025-12-19 | $1.91 | $1.91 | 64,900 | — | — |
| 2025-12-18 | $1.90 | $1.90 | 199,300 | — | — |
| 2025-12-17 | $2.35 | $2.35 | 214,200 | — | — |
| 2025-12-16 | $2.74 | $2.74 | 293,500 | — | — |
| 2025-12-15 | $2.63 | $2.63 | 403,400 | — | — |
| 2025-12-12 | $2.70 | $2.70 | 10,798,100 | — | — |
| 2025-12-11 | $5.63 | $5.63 | 701,900 | — | — |
| 2025-12-10 | $6.00 | $6.00 | 295,448 | — | — |
| 2025-12-09 | $5.88 | $5.88 | 56,700 | — | — |
| 2025-12-08 | $5.80 | $5.80 | 85,635 | — | — |
| 2025-12-05 | $7.20 | $7.20 | 6,683 | — | — |
| 2025-12-04 | $7.52 | $7.52 | 8,485 | — | — |
| 2025-12-03 | $7.28 | $7.28 | 6,555 | — | — |
| 2025-12-02 | $7.36 | $7.36 | 94,065 | — | — |
| 2025-12-01 | $7.28 | $7.28 | 11,518 | — | — |
| 2025-11-28 | $7.60 | $7.60 | 11,003 | — | — |
| 2025-11-26 | $7.48 | $7.48 | 14,748 | — | — |
| 2025-11-25 | $7.24 | $7.24 | 38,008 | — | — |
| 2025-11-24 | $7.76 | $7.76 | 28,885 | — | — |
| 2025-11-21 | $7.68 | $7.68 | 23,710 | — | — |
| 2025-11-20 | $7.60 | $7.60 | 16,265 | — | — |
| 2025-11-19 | $8.04 | $8.04 | 30,660 | — | — |
| 2025-11-18 | $9.48 | $9.48 | 236,605 | — | — |
| 2025-11-17 | $8.36 | $8.36 | 12,343 | — | — |
| 2025-11-14 | $8.60 | $8.60 | 29,148 | — | — |
| 2025-11-13 | $9.20 | $9.20 | 43,638 | — | — |
| 2025-11-12 | $9.60 | $9.60 | 16,505 | — | — |
| 2025-11-11 | $9.84 | $9.84 | 30,665 | — | — |
| 2025-11-10 | $10.12 | $10.12 | 19,873 | — | — |
| 2025-11-07 | $9.92 | $9.92 | 27,818 | — | — |
| 2025-11-06 | $10.08 | $10.08 | 34,245 | — | — |
| 2025-11-05 | $10.64 | $10.64 | 25,020 | — | — |
| 2025-11-04 | $10.76 | $10.76 | 45,395 | — | — |
| 2025-11-03 | $11.52 | $11.52 | 90,873 | — | — |
| 2025-10-31 | $12.88 | $12.88 | 158,510 | — | — |
| 2025-10-30 | $13.04 | $13.04 | 2,126,188 | — | — |
| 2025-10-29 | $11.04 | $11.04 | 62,720 | — | — |
| 2025-10-28 | $11.16 | $11.16 | 87,113 | — | — |
| 2025-10-27 | $11.52 | $11.52 | 1,997,323 | — | — |
| 2025-10-24 | $14.56 | $14.56 | 21,303 | — | — |
| 2025-10-23 | $13.00 | $13.00 | 15,430 | — | — |
| 2025-10-22 | $13.04 | $13.04 | 11,993 | — | — |
| 2025-10-21 | $13.56 | $13.56 | 12,843 | — | — |
| 2025-10-20 | $14.16 | $14.16 | 24,118 | — | — |
| 2025-10-17 | $13.60 | $13.60 | 20,520 | — | — |
| 2025-10-16 | $13.32 | $13.32 | 16,128 | — | — |
| 2025-10-15 | $14.64 | $14.64 | 20,768 | — | — |
| 2025-10-14 | $15.12 | $15.12 | 14,058 | — | — |
| 2025-10-13 | $15.16 | $15.16 | 61,548 | — | — |
| 2025-10-10 | $14.40 | $14.40 | 43,440 | — | — |
| 2025-10-09 | $15.76 | $15.76 | 53,098 | — | — |
| 2025-10-08 | $15.76 | $15.76 | 274,723 | — | — |
| 2025-10-07 | $14.64 | $14.64 | 85,593 | — | — |
| 2025-10-06 | $15.92 | $15.92 | 49,028 | — | — |
| 2025-10-03 | $16.80 | $16.80 | 70,990 | — | — |
| 2025-10-02 | $17.76 | $17.76 | 953,545 | — | — |
| 2025-10-01 | $16.64 | $16.64 | 32,260 | — | — |
| 2025-09-30 | $17.12 | $17.12 | 64,400 | — | — |
| 2025-09-29 | $17.00 | $17.00 | 209,223 | — | — |
| 2025-09-26 | $42.80 | $42.80 | 18,913 | — | — |
| 2025-09-25 | $44.40 | $44.40 | 57,418 | — | — |
| 2025-09-24 | $43.60 | $43.60 | 1,666,875 | — | — |
| 2025-09-23 | $64.80 | $64.80 | 659,670 | — | — |
| 2025-09-22 | $44.80 | $44.80 | 1,588 | — | — |
| 2025-09-19 | $42.80 | $42.80 | 15,543 | — | — |
| 2025-09-18 | $39.60 | $39.60 | 3,065 | — | — |
| 2025-09-17 | $40.00 | $40.00 | 5,440 | — | — |
| 2025-09-16 | $40.80 | $40.80 | 7,153 | — | — |
| 2025-09-15 | $41.60 | $41.60 | 5,893 | — | — |
| 2025-09-12 | $41.20 | $41.20 | 6,178 | — | — |
| 2025-09-11 | $41.20 | $41.20 | 5,430 | — | — |
| 2025-09-10 | $39.84 | $39.84 | 14,825 | — | — |
| 2025-09-09 | $35.92 | $35.92 | 7,140 | — | — |
| 2025-09-08 | $32.40 | $32.40 | 8,353 | — | — |
| 2025-09-05 | $32.16 | $32.16 | 728 | — | — |
| 2025-09-04 | $33.52 | $33.52 | 465 | — | — |
| 2025-09-03 | $33.40 | $33.40 | 210 | — | — |
| 2025-09-02 | $33.64 | $33.64 | 555 | — | — |
| 2025-08-29 | $32.80 | $32.80 | 8,410 | — | — |
| 2025-08-28 | $34.28 | $34.28 | 10,013 | — | — |
| 2025-08-27 | $33.60 | $33.60 | 8,060 | — | — |
| 2025-08-26 | $34.08 | $34.08 | 6,625 | — | — |
| 2025-08-25 | $34.92 | $34.92 | 4,668 | — | — |
| 2025-08-22 | $35.40 | $35.40 | 7,083 | — | — |
| 2025-08-21 | $33.96 | $33.96 | 6,830 | — | — |
| 2025-08-20 | $35.04 | $35.04 | 6,198 | — | — |
| 2025-08-19 | $36.08 | $36.08 | 9,413 | — | — |
| 2025-08-18 | $36.72 | $36.72 | 6,868 | — | — |
| 2025-08-15 | $37.20 | $37.20 | 6,595 | — | — |
| 2025-08-14 | $41.80 | $41.80 | 9,673 | — | — |
| 2025-08-13 | $34.48 | $34.48 | 7,520 | — | — |
| 2025-08-12 | $34.40 | $34.40 | 6,675 | — | — |
| 2025-08-11 | $35.56 | $35.56 | 8,595 | — | — |
| 2025-08-08 | $36.72 | $36.72 | 4,350 | — | — |
| 2025-08-07 | $37.60 | $37.60 | 5,458 | — | — |
| 2025-08-06 | $37.60 | $37.60 | 3,463 | — | — |
| 2025-08-05 | $41.60 | $41.60 | 3,553 | — | — |
| 2025-08-04 | $40.80 | $40.80 | 3,805 | — | — |
| 2025-08-01 | $41.20 | $41.20 | 3,083 | — | — |
| 2025-07-31 | $48.40 | $48.40 | 1,848 | — | — |
| 2025-07-30 | $41.20 | $41.20 | 250 | — | — |
| 2025-07-29 | $43.20 | $43.20 | 385 | — | — |
| 2025-07-28 | $42.80 | $42.80 | 570 | — | — |
| 2025-07-25 | $44.20 | $44.20 | 3,603 | — | — |
| 2025-07-24 | $42.00 | $42.00 | 3,698 | — | — |
| 2025-07-23 | $47.68 | $47.68 | 2,595 | — | — |
| 2025-07-22 | $44.00 | $44.00 | 1,495 | — | — |
| 2025-07-21 | $39.80 | $39.80 | 1,768 | — | — |
| 2025-07-18 | $39.40 | $39.40 | 603 | — | — |
| 2025-07-17 | $38.28 | $38.28 | 1,193 | — | — |
| 2025-07-16 | $39.96 | $39.96 | 2,570 | — | — |
| 2025-07-15 | $42.00 | $42.00 | 1,168 | — | — |
| 2025-07-14 | $43.20 | $43.20 | 630 | — | — |
| 2025-07-11 | $45.60 | $45.60 | 3,963 | — | — |
| 2025-07-10 | $42.40 | $42.40 | 1,995 | — | — |
| 2025-07-09 | $41.20 | $41.20 | 2,230 | — | — |
| 2025-07-08 | $40.40 | $40.40 | 763 | — | — |
| 2025-07-07 | $40.80 | $40.80 | 1,038 | — | — |
| 2025-07-03 | $41.20 | $41.20 | 1,585 | — | — |
| 2025-07-02 | $42.00 | $42.00 | 1,640 | — | — |
| 2025-07-01 | $39.64 | $39.64 | 2,340 | — | — |
| 2025-06-30 | $37.36 | $37.36 | 2,148 | — | — |
| 2025-06-27 | $35.52 | $35.52 | 2,515 | — | — |
| 2025-06-26 | $36.40 | $36.40 | 1,070 | — | — |
| 2025-06-25 | $35.08 | $35.08 | 2,078 | — | — |
| 2025-06-24 | $36.04 | $36.04 | 1,598 | — | — |
| 2025-06-23 | $35.64 | $35.64 | 4,030 | — | — |
| 2025-06-20 | $37.84 | $37.84 | 24,298 | — | — |
| 2025-06-18 | $40.20 | $40.20 | 55,670 | — | — |
| 2025-06-17 | $46.80 | $46.80 | 4,450 | — | — |
| 2025-06-16 | $46.80 | $46.80 | 17,473 | — | — |
| 2025-06-13 | $62.00 | $62.00 | 56,018 | — | — |
| 2025-06-12 | $116.40 | $116.40 | 40,338 | — | — |
| 2025-06-11 | $115.60 | $115.60 | 23,305 | — | — |
| 2025-06-10 | $130.80 | $130.80 | 1,278 | — | — |
| 2025-06-09 | $169.60 | $169.60 | 1,378 | — | — |
| 2025-06-06 | $170.80 | $170.80 | 580 | — | — |
| 2025-06-05 | $174.80 | $174.80 | 488 | — | — |
| 2025-06-04 | $171.60 | $171.60 | 170 | — | — |
| 2025-06-03 | $182.00 | $182.00 | 213 | — | — |
| 2025-06-02 | $170.80 | $170.80 | 300 | — | — |
| 2025-05-30 | $179.96 | $179.96 | 1,688 | — | — |
| 2025-05-29 | $185.60 | $185.60 | 4,918 | — | — |
| 2025-05-28 | $194.00 | $194.00 | 2,815 | — | — |
| 2025-05-27 | $155.68 | $155.68 | 1,738 | — | — |
| 2025-05-23 | $140.00 | $140.00 | 1,700 | — | — |
| 2025-05-22 | $123.60 | $123.60 | 5,790 | — | — |
| 2025-05-21 | $116.00 | $116.00 | 663 | — | — |
| 2025-05-20 | $124.00 | $124.00 | 883 | — | — |
| 2025-05-19 | $118.80 | $118.80 | 1,123 | — | — |
| 2025-05-16 | $112.20 | $112.20 | 4,873 | — | — |
| 2025-05-15 | $118.80 | $118.80 | 1,108 | — | — |
| 2025-05-14 | $121.20 | $121.20 | 14,363 | — | — |
| 2025-05-13 | $124.40 | $124.40 | 2,338 | — | — |
| 2025-05-12 | $110.00 | $110.00 | 3,463 | — | — |
| 2025-05-09 | $93.20 | $93.20 | 3,275 | — | — |
| 2025-05-08 | $88.40 | $88.40 | 2,015 | — | — |
| 2025-05-07 | $82.80 | $82.80 | 635 | — | — |
| 2025-05-06 | $84.00 | $84.00 | 2,458 | — | — |
| 2025-05-05 | $90.80 | $90.80 | 2,650 | — | — |
| 2025-05-02 | $87.20 | $87.20 | 1,083 | — | — |
| 2025-05-01 | $88.00 | $88.00 | 1,008 | — | — |
| 2025-04-30 | $91.60 | $91.60 | 2,335 | — | — |
| 2025-04-29 | $93.60 | $93.60 | 4,670 | — | — |
| 2025-04-28 | $99.20 | $99.20 | 9,895 | — | — |
| 2025-04-25 | $118.80 | $118.80 | 34,978 | — | — |
| 2025-04-24 | $94.40 | $94.40 | 57,528 | — | — |
| 2025-04-23 | $296.00 | $296.00 | 5,035 | — | — |
| 2025-04-22 | $285.20 | $285.20 | 7,903 | — | — |
| 2025-04-21 | $274.40 | $274.40 | 4,970 | — | — |
| 2025-04-17 | $268.40 | $268.40 | 8,753 | — | — |
| 2025-04-16 | $267.60 | $267.60 | 13,728 | — | — |
| 2025-04-15 | $259.60 | $259.60 | 2,075 | — | — |
| 2025-04-14 | $204.40 | $204.40 | 1,283 | — | — |
| 2025-04-11 | $212.00 | $212.00 | 655 | — | — |
| 2025-04-10 | $199.60 | $199.60 | 2,605 | — | — |
| 2025-04-09 | $190.80 | $190.80 | 5,438 | — | — |
| 2025-04-08 | $155.60 | $155.60 | 20,440 | — | — |
| 2025-04-07 | $105.80 | $105.80 | 483 | — | — |
| 2025-04-04 | $120.00 | $120.00 | 675 | — | — |
| 2025-04-03 | $110.40 | $110.40 | 1,153 | — | — |
| 2025-04-02 | $114.40 | $114.40 | 723 | — | — |
| 2025-04-01 | $152.88 | $152.88 | 1,845 | — | — |
| 2025-03-31 | $183.60 | $183.60 | 670 | — | — |
| 2025-03-28 | $175.72 | $175.72 | 1,768 | — | — |
| 2025-03-27 | $194.80 | $194.80 | 850 | — | — |
| 2025-03-26 | $198.00 | $198.00 | 320 | — | — |
| 2025-03-25 | $193.60 | $193.60 | 268 | — | — |
| 2025-03-24 | $199.20 | $199.20 | 873 | — | — |
| 2025-03-21 | $193.20 | $193.20 | 483 | — | — |
| 2025-03-20 | $195.20 | $195.20 | 860 | — | — |
| 2025-03-19 | $197.20 | $197.20 | 278 | — | — |
| 2025-03-18 | $207.20 | $207.20 | 725 | — | — |
| 2025-03-17 | $197.72 | $197.72 | 183 | — | — |
| 2025-03-14 | $188.40 | $188.40 | 378 | — | — |
| 2025-03-13 | $174.80 | $174.80 | 628 | — | — |
| 2025-03-12 | $167.60 | $167.60 | 793 | — | — |
| 2025-03-11 | $175.04 | $175.04 | 745 | — | — |
| 2025-03-10 | $188.00 | $188.00 | 225 | — | — |
| 2025-03-07 | $192.00 | $192.00 | 855 | — | — |
| 2025-03-06 | $199.60 | $199.60 | 2,065 | — | — |
| 2025-03-05 | $181.20 | $181.20 | 1,265 | — | — |
| 2025-03-04 | $171.60 | $171.60 | 2,480 | — | — |
| 2025-03-03 | $121.60 | $121.60 | 345 | — | — |
| 2025-02-28 | $142.40 | $142.40 | 790 | — | — |
| 2025-02-27 | $165.60 | $165.60 | 528 | — | — |
| 2025-02-26 | $172.00 | $172.00 | 730 | — | — |
| 2025-02-25 | $168.40 | $168.40 | 1,195 | — | — |
| 2025-02-24 | $201.20 | $201.20 | 2,178 | — | — |
| 2025-02-21 | $174.80 | $174.80 | 1,058 | — | — |
| 2025-02-20 | $193.20 | $193.20 | 1,863 | — | — |
| 2025-02-19 | $192.40 | $192.40 | 10,253 | — | — |
| 2025-02-18 | $175.20 | $175.20 | 2,220 | — | — |
| 2025-02-14 | $153.60 | $153.60 | 995 | — | — |
| 2025-02-13 | $154.00 | $154.00 | 1,888 | — | — |
| 2025-02-12 | $176.00 | $176.00 | 2,655 | — | — |
| 2025-02-11 | $150.40 | $150.40 | 1,745 | — | — |
| 2025-02-10 | $130.00 | $130.00 | 2,963 | — | — |
| 2025-02-07 | $117.20 | $117.20 | 7,518 | — | — |
| 2025-02-06 | $102.00 | $102.00 | 2,843 | — | — |
| 2025-02-05 | $85.60 | $85.60 | 3,025 | — | — |
| 2025-02-04 | $73.20 | $73.20 | 923 | — | — |
| 2025-02-03 | $77.60 | $77.60 | 2,665 | — | — |
| 2025-01-31 | $79.60 | $79.60 | 3,343 | — | — |
| 2025-01-30 | $72.00 | $72.00 | 2,120 | — | — |
| 2025-01-29 | $73.60 | $73.60 | 5,043 | — | — |
| 2025-01-28 | $70.40 | $70.40 | 2,833 | — | — |
| 2025-01-27 | $64.00 | $64.00 | 21,163 | — | — |
| 2025-01-24 | $70.40 | $70.40 | 8,400 | — | — |
| 2025-01-23 | $62.00 | $62.00 | 3,515 | — | — |
| 2025-01-22 | $62.80 | $62.80 | 4,793 | — | — |
| 2025-01-21 | $64.40 | $64.40 | 6,783 | — | — |
| 2025-01-17 | $62.80 | $62.80 | 1,585 | — | — |
| 2025-01-16 | $62.80 | $62.80 | 3,230 | — | — |
| 2025-01-15 | $61.00 | $61.00 | 273 | — | — |
| 2025-01-14 | $64.08 | $64.08 | 963 | — | — |
| 2025-01-13 | $62.80 | $62.80 | 1,610 | — | — |
| 2025-01-10 | $60.40 | $60.40 | 1,278 | — | — |
| 2025-01-08 | $63.60 | $63.60 | 25,218 | — | — |
| 2025-01-07 | $56.00 | $56.00 | 1,773 | — | — |
| 2025-01-06 | $53.84 | $53.84 | 1,663 | — | — |
| 2025-01-03 | $54.52 | $54.52 | 558 | — | — |
| 2025-01-02 | $53.64 | $53.64 | 300 | — | — |