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
- 2020-10-01 to 2026-09-03
- 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 | $1.87 | $1.87 | 42,290 | — | — |
| 2025-12-30 | $1.95 | $1.95 | 39,750 | — | — |
| 2025-12-29 | $2.18 | $2.18 | 22,940 | — | — |
| 2025-12-26 | $2.35 | $2.35 | 31,000 | — | — |
| 2025-12-24 | $2.32 | $2.32 | 9,430 | — | — |
| 2025-12-23 | $2.22 | $2.22 | 14,500 | — | — |
| 2025-12-22 | $2.47 | $2.47 | 17,490 | — | — |
| 2025-12-19 | $2.40 | $2.40 | 24,370 | — | — |
| 2025-12-18 | $2.27 | $2.27 | 30,000 | — | — |
| 2025-12-17 | $2.52 | $2.52 | 17,090 | — | — |
| 2025-12-16 | $2.52 | $2.52 | 17,680 | — | — |
| 2025-12-15 | $2.62 | $2.62 | 13,580 | — | — |
| 2025-12-12 | $2.86 | $2.86 | 16,160 | — | — |
| 2025-12-11 | $2.84 | $2.84 | 17,990 | — | — |
| 2025-12-10 | $2.90 | $2.90 | 36,490 | — | — |
| 2025-12-09 | $2.95 | $2.95 | 17,790 | — | — |
| 2025-12-08 | $3.03 | $3.03 | 14,480 | — | — |
| 2025-12-05 | $3.20 | $3.20 | 10,070 | — | — |
| 2025-12-04 | $3.19 | $3.19 | 10,010 | — | — |
| 2025-12-03 | $3.17 | $3.17 | 15,660 | — | — |
| 2025-12-02 | $3.20 | $3.20 | 18,740 | — | — |
| 2025-12-01 | $3.47 | $3.47 | 13,560 | — | — |
| 2025-11-28 | $3.59 | $3.59 | 6,040 | — | — |
| 2025-11-26 | $3.59 | $3.59 | 21,610 | — | — |
| 2025-11-25 | $3.40 | $3.40 | 21,560 | — | — |
| 2025-11-24 | $3.50 | $3.50 | 14,590 | — | — |
| 2025-11-21 | $3.23 | $3.23 | 42,430 | — | — |
| 2025-11-20 | $3.22 | $3.22 | 69,310 | — | — |
| 2025-11-19 | $3.45 | $3.45 | 23,580 | — | — |
| 2025-11-18 | $3.59 | $3.59 | 22,100 | — | — |
| 2025-11-17 | $3.78 | $3.78 | 11,520 | — | — |
| 2025-11-14 | $3.92 | $3.92 | 4,590 | — | — |
| 2025-11-13 | $3.63 | $3.63 | 54,810 | — | — |
| 2025-11-12 | $4.08 | $4.08 | 36,860 | — | — |
| 2025-11-11 | $4.04 | $4.04 | 46,240 | — | — |
| 2025-11-10 | $3.88 | $3.88 | 13,510 | — | — |
| 2025-11-07 | $3.98 | $3.98 | 21,450 | — | — |
| 2025-11-06 | $4.12 | $4.12 | 58,470 | — | — |
| 2025-11-05 | $3.98 | $3.98 | 27,920 | — | — |
| 2025-11-04 | $4.03 | $4.03 | 26,740 | — | — |
| 2025-11-03 | $4.44 | $4.44 | 14,010 | — | — |
| 2025-10-31 | $4.55 | $4.55 | 19,660 | — | — |
| 2025-10-30 | $4.51 | $4.51 | 43,130 | — | — |
| 2025-10-29 | $5.05 | $5.05 | 64,100 | — | — |
| 2025-10-28 | $4.96 | $4.96 | 66,170 | — | — |
| 2025-10-27 | $5.19 | $5.19 | 60,050 | — | — |
| 2025-10-24 | $5.09 | $5.09 | 225,580 | — | — |
| 2025-10-23 | $5.62 | $5.62 | 1,871,800 | — | — |
| 2025-10-22 | $4.51 | $4.51 | 577,440 | — | — |
| 2025-10-21 | $3.64 | $3.64 | 35,730 | — | — |
| 2025-10-20 | $3.48 | $3.48 | 78,720 | — | — |
| 2025-10-17 | $3.16 | $3.16 | 114,230 | — | — |
| 2025-10-16 | $3.83 | $3.83 | 149,640 | — | — |
| 2025-10-15 | $4.40 | $4.40 | 106,460 | — | — |
| 2025-10-14 | $5.01 | $5.01 | 99,070 | — | — |
| 2025-10-13 | $5.59 | $5.59 | 113,580 | — | — |
| 2025-10-10 | $6.65 | $6.65 | 78,610 | — | — |
| 2025-10-09 | $6.50 | $6.50 | 90,360 | — | — |
| 2025-10-08 | $6.65 | $6.65 | 334,370 | — | — |
| 2025-10-07 | $8.02 | $8.02 | 350,290 | — | — |
| 2025-10-06 | $8.90 | $8.90 | 1,081,710 | — | — |
| 2025-10-03 | $28.50 | $28.50 | 118,480 | — | — |
| 2025-10-02 | $29.80 | $29.80 | 142,520 | — | — |
| 2025-10-01 | $32.40 | $32.40 | 66,600 | — | — |
| 2025-09-30 | $31.10 | $31.10 | 164,490 | — | — |
| 2025-09-29 | $30.00 | $30.00 | 334,680 | — | — |
| 2025-09-26 | $30.20 | $30.20 | 149,920 | — | — |
| 2025-09-25 | $30.40 | $30.40 | 339,940 | — | — |
| 2025-09-24 | $30.70 | $30.70 | 812,130 | — | — |
| 2025-09-23 | $32.20 | $32.20 | 847,040 | — | — |
| 2025-09-22 | $28.80 | $28.80 | 1,528,670 | — | — |
| 2025-09-19 | $28.20 | $28.20 | 319,040 | — | — |
| 2025-09-18 | $25.20 | $25.20 | 202,800 | — | — |
| 2025-09-17 | $24.30 | $24.30 | 92,970 | — | — |
| 2025-09-16 | $25.20 | $25.20 | 280,610 | — | — |
| 2025-09-15 | $25.40 | $25.40 | 625,600 | — | — |
| 2025-09-12 | $23.90 | $23.90 | 711,940 | — | — |
| 2025-09-11 | $23.90 | $23.90 | 438,830 | — | — |
| 2025-09-10 | $23.20 | $23.20 | 667,460 | — | — |
| 2025-09-09 | $22.80 | $22.80 | 429,020 | — | — |
| 2025-09-08 | $21.90 | $21.90 | 590,220 | — | — |
| 2025-09-05 | $21.70 | $21.70 | 639,260 | — | — |
| 2025-09-04 | $21.50 | $21.50 | 453,800 | — | — |
| 2025-09-03 | $21.30 | $21.30 | 534,070 | — | — |
| 2025-09-02 | $19.50 | $19.50 | 308,690 | — | — |
| 2025-08-29 | $20.20 | $20.20 | 394,850 | — | — |
| 2025-08-28 | $19.80 | $19.80 | 441,960 | — | — |
| 2025-08-27 | $19.50 | $19.50 | 514,800 | — | — |
| 2025-08-26 | $18.90 | $18.90 | 453,210 | — | — |
| 2025-08-25 | $17.20 | $17.20 | 600,960 | — | — |
| 2025-08-22 | $13.50 | $13.50 | 165,670 | — | — |
| 2025-08-21 | $13.20 | $13.20 | 204,260 | — | — |
| 2025-08-20 | $12.30 | $12.30 | 41,190 | — | — |
| 2025-08-19 | $11.90 | $11.90 | 47,850 | — | — |
| 2025-08-18 | $12.80 | $12.80 | 93,190 | — | — |
| 2025-08-15 | $14.00 | $14.00 | 147,010 | — | — |
| 2025-08-14 | $12.60 | $12.60 | 151,180 | — | — |
| 2025-08-13 | $12.90 | $12.90 | 209,000 | — | — |
| 2025-08-12 | $17.80 | $17.80 | 3,640 | — | — |
| 2025-08-11 | $18.00 | $18.00 | 19,250 | — | — |
| 2025-08-08 | $17.60 | $17.60 | 27,420 | — | — |
| 2025-08-07 | $24.40 | $24.40 | 19,320 | — | — |
| 2025-08-06 | $23.30 | $23.30 | 26,340 | — | — |
| 2025-08-05 | $19.20 | $19.20 | 10,430 | — | — |
| 2025-08-04 | $21.00 | $21.00 | 50,440 | — | — |
| 2025-08-01 | $28.80 | $28.80 | 191,940 | — | — |
| 2025-07-31 | $21.20 | $21.20 | 580,750 | — | — |
| 2025-07-30 | $14.00 | $14.00 | 6,410 | — | — |
| 2025-07-29 | $12.51 | $12.51 | 1,660 | — | — |
| 2025-07-28 | $12.20 | $12.20 | 3,350 | — | — |
| 2025-07-25 | $13.40 | $13.40 | 2,720 | — | — |
| 2025-07-24 | $13.65 | $13.65 | 11,350 | — | — |
| 2025-07-23 | $14.00 | $14.00 | 1,420 | — | — |
| 2025-07-22 | $14.50 | $14.50 | 2,250 | — | — |
| 2025-07-21 | $15.60 | $15.60 | 3,990 | — | — |
| 2025-07-18 | $14.50 | $14.50 | 1,520 | — | — |
| 2025-07-17 | $14.60 | $14.60 | 4,930 | — | — |
| 2025-07-16 | $13.62 | $13.62 | 500 | — | — |
| 2025-07-15 | $13.55 | $13.55 | 1,630 | — | — |
| 2025-07-14 | $14.80 | $14.80 | 1,510 | — | — |
| 2025-07-11 | $14.67 | $14.67 | 90,100 | — | — |
| 2025-07-10 | $14.75 | $14.75 | 2,220 | — | — |
| 2025-07-09 | $14.00 | $14.00 | 1,230 | — | — |
| 2025-07-08 | $13.90 | $13.90 | 2,490 | — | — |
| 2025-07-07 | $13.96 | $13.96 | 9,820 | — | — |
| 2025-07-03 | $12.30 | $12.30 | 1,070 | — | — |
| 2025-07-02 | $12.40 | $12.40 | 2,510 | — | — |
| 2025-07-01 | $12.10 | $12.10 | 89,420 | — | — |
| 2025-06-30 | $14.00 | $14.00 | 119,880 | — | — |
| 2025-06-27 | $14.00 | $14.00 | 4,150 | — | — |
| 2025-06-26 | $15.62 | $15.62 | 133,600 | — | — |
| 2025-06-25 | $17.20 | $17.20 | 226,450 | — | — |
| 2025-06-24 | $17.02 | $17.02 | 1,360 | — | — |
| 2025-06-23 | $16.10 | $16.10 | 4,510 | — | — |
| 2025-06-20 | $18.38 | $18.38 | 1,130 | — | — |
| 2025-06-18 | $18.60 | $18.60 | 90 | — | — |
| 2025-06-17 | $18.70 | $18.70 | 1,000 | — | — |
| 2025-06-16 | $18.55 | $18.55 | 3,890 | — | — |
| 2025-06-13 | $19.94 | $19.94 | 1,860 | — | — |
| 2025-06-12 | $20.60 | $20.60 | 2,100 | — | — |
| 2025-06-11 | $19.00 | $19.00 | 1,640 | — | — |
| 2025-06-10 | $18.90 | $18.90 | 1,120 | — | — |
| 2025-06-09 | $18.80 | $18.80 | 4,100 | — | — |
| 2025-06-06 | $18.60 | $18.60 | 3,350 | — | — |
| 2025-06-05 | $18.90 | $18.90 | 3,610 | — | — |
| 2025-06-04 | $20.30 | $20.30 | 1,560 | — | — |
| 2025-06-03 | $20.40 | $20.40 | 1,060 | — | — |
| 2025-06-02 | $20.00 | $20.00 | 2,310 | — | — |
| 2025-05-30 | $20.10 | $20.10 | 1,750 | — | — |
| 2025-05-29 | $21.00 | $21.00 | 1,650 | — | — |
| 2025-05-28 | $20.75 | $20.75 | 6,190 | — | — |
| 2025-05-27 | $21.80 | $21.80 | 1,420 | — | — |
| 2025-05-23 | $21.00 | $21.00 | 1,380 | — | — |
| 2025-05-22 | $21.80 | $21.80 | 5,290 | — | — |
| 2025-05-21 | $20.50 | $20.50 | 220,200 | — | — |
| 2025-05-20 | $22.30 | $22.30 | 295,430 | — | — |
| 2025-05-19 | $24.50 | $24.50 | 6,170 | — | — |
| 2025-05-16 | $23.30 | $23.30 | 4,040 | — | — |
| 2025-05-15 | $21.80 | $21.80 | 4,590 | — | — |
| 2025-05-14 | $22.30 | $22.30 | 7,880 | — | — |
| 2025-05-13 | $21.80 | $21.80 | 20,700 | — | — |
| 2025-05-12 | $28.50 | $28.50 | 11,650 | — | — |
| 2025-05-09 | $30.30 | $30.30 | 3,810 | — | — |
| 2025-05-08 | $29.50 | $29.50 | 8,490 | — | — |
| 2025-05-07 | $30.40 | $30.40 | 15,570 | — | — |
| 2025-05-06 | $34.90 | $34.90 | 69,630 | — | — |
| 2025-05-05 | $20.60 | $20.60 | 1,360 | — | — |
| 2025-05-02 | $21.20 | $21.20 | 1,920 | — | — |
| 2025-05-01 | $20.80 | $20.80 | 4,400 | — | — |
| 2025-04-30 | $21.50 | $21.50 | 2,380 | — | — |
| 2025-04-29 | $21.30 | $21.30 | 4,980 | — | — |
| 2025-04-28 | $21.50 | $21.50 | 4,540 | — | — |
| 2025-04-25 | $23.30 | $23.30 | 4,020 | — | — |
| 2025-04-24 | $24.50 | $24.50 | 14,140 | — | — |
| 2025-04-23 | $24.90 | $24.90 | 14,570 | — | — |
| 2025-04-22 | $23.40 | $23.40 | 31,110 | — | — |
| 2025-04-21 | $28.70 | $28.70 | 156,990 | — | — |
| 2025-04-17 | $68.40 | $68.40 | 156,520 | — | — |
| 2025-04-16 | $229.90 | $229.90 | 12,050 | — | — |
| 2025-04-15 | $229.27 | $229.27 | 2,000 | — | — |
| 2025-04-14 | $243.00 | $243.00 | 1,870 | — | — |
| 2025-04-11 | $215.00 | $215.00 | 2,810 | — | — |
| 2025-04-10 | $192.60 | $192.60 | 7,280 | — | — |
| 2025-04-09 | $280.80 | $280.80 | 4,660 | — | — |
| 2025-04-08 | $280.80 | $280.80 | 1,340 | — | — |
| 2025-04-07 | $270.00 | $270.00 | 9,580 | — | — |
| 2025-04-04 | $241.85 | $241.85 | 6,550 | — | — |
| 2025-04-03 | $225.40 | $225.40 | 9,190 | — | — |
| 2025-04-02 | $232.10 | $232.10 | 5,920 | — | — |
| 2025-04-01 | $245.25 | $245.25 | 18,240 | — | — |
| 2025-03-31 | $193.70 | $193.70 | 11,140 | — | — |
| 2025-03-28 | $176.50 | $176.50 | 21,750 | — | — |
| 2025-03-27 | $133.30 | $133.30 | 9,390 | — | — |
| 2025-03-26 | $182.10 | $182.10 | 42,970 | — | — |
| 2025-03-25 | $104.00 | $104.00 | 2,170 | — | — |
| 2025-03-24 | $102.60 | $102.60 | 5,400 | — | — |
| 2025-03-21 | $102.90 | $102.90 | 18,830 | — | — |
| 2025-03-20 | $106.70 | $106.70 | 12,800 | — | — |
| 2025-03-19 | $104.00 | $104.00 | 309,170 | — | — |
| 2025-03-18 | $103.40 | $103.40 | 128,080 | — | — |
| 2025-03-17 | $95.30 | $95.30 | 194,480 | — | — |
| 2025-03-14 | $93.10 | $93.10 | 170 | — | — |
| 2025-03-13 | $93.00 | $93.00 | 180 | — | — |
| 2025-03-12 | $92.00 | $92.00 | 590 | — | — |
| 2025-03-11 | $93.50 | $93.50 | 220 | — | — |
| 2025-03-10 | $90.80 | $90.80 | 260 | — | — |
| 2025-03-07 | $90.00 | $90.00 | 960 | — | — |
| 2025-03-06 | $89.40 | $89.40 | 330 | — | — |
| 2025-03-05 | $90.20 | $90.20 | 380 | — | — |
| 2025-03-04 | $90.20 | $90.20 | 370 | — | — |
| 2025-03-03 | $90.50 | $90.50 | 800 | — | — |
| 2025-02-28 | $92.20 | $92.20 | 1,650 | — | — |
| 2025-02-27 | $90.00 | $90.00 | 1,180 | — | — |
| 2025-02-26 | $90.10 | $90.10 | 1,120 | — | — |
| 2025-02-25 | $91.10 | $91.10 | 2,040 | — | — |
| 2025-02-24 | $90.10 | $90.10 | 2,060 | — | — |
| 2025-02-21 | $93.80 | $93.80 | 520 | — | — |
| 2025-02-20 | $96.20 | $96.20 | 1,160 | — | — |
| 2025-02-19 | $100.05 | $100.05 | 710 | — | — |
| 2025-02-18 | $102.50 | $102.50 | 1,860 | — | — |
| 2025-02-14 | $89.90 | $89.90 | 1,460 | — | — |
| 2025-02-13 | $83.80 | $83.80 | 940 | — | — |
| 2025-02-12 | $84.20 | $84.20 | 1,130 | — | — |
| 2025-02-11 | $82.60 | $82.60 | 1,530 | — | — |
| 2025-02-10 | $81.60 | $81.60 | 1,120 | — | — |
| 2025-02-07 | $81.80 | $81.80 | 840 | — | — |
| 2025-02-06 | $86.20 | $86.20 | 1,090 | — | — |
| 2025-02-05 | $83.50 | $83.50 | 5,500 | — | — |
| 2025-02-04 | $81.30 | $81.30 | 91,720 | — | — |
| 2025-02-03 | $54.00 | $54.00 | 380 | — | — |
| 2025-01-31 | $52.30 | $52.30 | 550 | — | — |
| 2025-01-30 | $55.09 | $55.09 | 920 | — | — |
| 2025-01-29 | $52.20 | $52.20 | 510 | — | — |
| 2025-01-28 | $53.00 | $53.00 | 3,030 | — | — |
| 2025-01-27 | $50.60 | $50.60 | 1,210 | — | — |
| 2025-01-24 | $51.00 | $51.00 | 600 | — | — |
| 2025-01-23 | $50.50 | $50.50 | 290 | — | — |
| 2025-01-22 | $50.00 | $50.00 | 1,520 | — | — |
| 2025-01-21 | $48.50 | $48.50 | 1,060 | — | — |
| 2025-01-17 | $49.16 | $49.16 | 450 | — | — |
| 2025-01-16 | $53.50 | $53.50 | 790 | — | — |
| 2025-01-15 | $49.00 | $49.00 | 1,540 | — | — |
| 2025-01-14 | $48.34 | $48.34 | 4,170 | — | — |
| 2025-01-13 | $52.70 | $52.70 | 3,760 | — | — |
| 2025-01-10 | $59.50 | $59.50 | 1,140 | — | — |
| 2025-01-08 | $58.40 | $58.40 | 1,420 | — | — |
| 2025-01-07 | $56.80 | $56.80 | 2,430 | — | — |
| 2025-01-06 | $57.00 | $57.00 | 1,950 | — | — |
| 2025-01-03 | $57.00 | $57.00 | 1,250 | — | — |
| 2025-01-02 | $59.40 | $59.40 | 2,320 | — | — |