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
- 2025-01-08 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 | $6.03 | $6.03 | 125,708 | — | — |
| 2025-12-30 | $6.25 | $6.25 | 701,136 | — | — |
| 2025-12-29 | $6.53 | $6.53 | 6,126,792 | — | — |
| 2025-12-26 | $4.58 | $4.58 | 27,484 | — | — |
| 2025-12-24 | $5.00 | $5.00 | 22,864 | — | — |
| 2025-12-23 | $5.50 | $5.50 | 32,432 | — | — |
| 2025-12-22 | $6.00 | $6.00 | 24,604 | — | — |
| 2025-12-19 | $6.00 | $6.00 | 39,560 | — | — |
| 2025-12-18 | $6.00 | $6.00 | 50,368 | — | — |
| 2025-12-17 | $6.55 | $6.55 | 119,176 | — | — |
| 2025-12-16 | $8.50 | $8.50 | 241,260 | — | — |
| 2025-12-15 | $10.25 | $10.25 | 8,183,348 | — | — |
| 2025-12-12 | $7.53 | $7.53 | 6,076 | — | — |
| 2025-12-11 | $7.55 | $7.55 | 6,964 | — | — |
| 2025-12-10 | $8.00 | $8.00 | 3,128 | — | — |
| 2025-12-09 | $8.50 | $8.50 | 2,584 | — | — |
| 2025-12-08 | $8.83 | $8.83 | 4,048 | — | — |
| 2025-12-05 | $9.25 | $9.25 | 3,084 | — | — |
| 2025-12-04 | $9.38 | $9.38 | 4,964 | — | — |
| 2025-12-03 | $8.88 | $8.88 | 3,068 | — | — |
| 2025-12-02 | $9.25 | $9.25 | 7,096 | — | — |
| 2025-12-01 | $9.75 | $9.75 | 2,344 | — | — |
| 2025-11-28 | $9.63 | $9.63 | 2,360 | — | — |
| 2025-11-26 | $10.25 | $10.25 | 4,952 | — | — |
| 2025-11-25 | $10.03 | $10.03 | 3,160 | — | — |
| 2025-11-24 | $10.25 | $10.25 | 4,812 | — | — |
| 2025-11-21 | $9.25 | $9.25 | 21,592 | — | — |
| 2025-11-20 | $11.48 | $11.48 | 15,512 | — | — |
| 2025-11-19 | $12.08 | $12.08 | 5,044 | — | — |
| 2025-11-18 | $12.50 | $12.50 | 4,024 | — | — |
| 2025-11-17 | $12.70 | $12.70 | 5,300 | — | — |
| 2025-11-14 | $13.25 | $13.25 | 11,464 | — | — |
| 2025-11-13 | $12.78 | $12.78 | 7,976 | — | — |
| 2025-11-12 | $13.15 | $13.15 | 5,488 | — | — |
| 2025-11-11 | $12.85 | $12.85 | 7,568 | — | — |
| 2025-11-10 | $13.10 | $13.10 | 5,076 | — | — |
| 2025-11-07 | $13.25 | $13.25 | 10,260 | — | — |
| 2025-11-06 | $14.25 | $14.25 | 51,824 | — | — |
| 2025-11-05 | $12.98 | $12.98 | 115,180 | — | — |
| 2025-11-04 | $12.80 | $12.80 | 2,108 | — | — |
| 2025-11-03 | $12.78 | $12.78 | 2,412 | — | — |
| 2025-10-31 | $12.70 | $12.70 | 3,836 | — | — |
| 2025-10-30 | $12.93 | $12.93 | 6,520 | — | — |
| 2025-10-29 | $12.53 | $12.53 | 4,328 | — | — |
| 2025-10-28 | $13.28 | $13.28 | 6,552 | — | — |
| 2025-10-27 | $14.00 | $14.00 | 11,204 | — | — |
| 2025-10-24 | $13.50 | $13.50 | 9,872 | — | — |
| 2025-10-23 | $12.78 | $12.78 | 8,444 | — | — |
| 2025-10-22 | $12.38 | $12.38 | 15,620 | — | — |
| 2025-10-21 | $13.28 | $13.28 | 11,620 | — | — |
| 2025-10-20 | $12.88 | $12.88 | 21,564 | — | — |
| 2025-10-17 | $13.38 | $13.38 | 32,404 | — | — |
| 2025-10-16 | $14.33 | $14.33 | 1,764,812 | — | — |
| 2025-10-15 | $12.23 | $12.23 | 13,184 | — | — |
| 2025-10-14 | $11.83 | $11.83 | 5,500 | — | — |
| 2025-10-13 | $12.03 | $12.03 | 6,308 | — | — |
| 2025-10-10 | $12.28 | $12.28 | 18,060 | — | — |
| 2025-10-09 | $14.25 | $14.25 | 8,472 | — | — |
| 2025-10-08 | $14.40 | $14.40 | 11,432 | — | — |
| 2025-10-07 | $14.45 | $14.45 | 21,736 | — | — |
| 2025-10-06 | $15.05 | $15.05 | 48,136 | — | — |
| 2025-10-03 | $15.05 | $15.05 | 16,388 | — | — |
| 2025-10-02 | $14.90 | $14.90 | 48,892 | — | — |
| 2025-10-01 | $15.13 | $15.13 | 595,732 | — | — |
| 2025-09-30 | $14.28 | $14.28 | 795,064 | — | — |
| 2025-09-29 | $14.38 | $14.38 | 29,116 | — | — |
| 2025-09-26 | $15.50 | $15.50 | 32,352 | — | — |
| 2025-09-25 | $14.70 | $14.70 | 14,496 | — | — |
| 2025-09-24 | $15.38 | $15.38 | 15,152 | — | — |
| 2025-09-23 | $15.93 | $15.93 | 120,452 | — | — |
| 2025-09-22 | $16.20 | $16.20 | 69,456 | — | — |
| 2025-09-19 | $15.03 | $15.03 | 8,856 | — | — |
| 2025-09-18 | $15.13 | $15.13 | 8,824 | — | — |
| 2025-09-17 | $15.40 | $15.40 | 6,480 | — | — |
| 2025-09-16 | $15.53 | $15.53 | 7,168 | — | — |
| 2025-09-15 | $15.50 | $15.50 | 21,280 | — | — |
| 2025-09-12 | $17.45 | $17.45 | 9,928 | — | — |
| 2025-09-11 | $17.25 | $17.25 | 27,180 | — | — |
| 2025-09-10 | $17.35 | $17.35 | 165,252 | — | — |
| 2025-09-09 | $15.88 | $15.88 | 267,884 | — | — |
| 2025-09-08 | $16.00 | $16.00 | 10,352 | — | — |
| 2025-09-05 | $16.30 | $16.30 | 10,920 | — | — |
| 2025-09-04 | $17.00 | $17.00 | 29,052 | — | — |
| 2025-09-03 | $15.88 | $15.88 | 2,816 | — | — |
| 2025-09-02 | $16.42 | $16.42 | 8,184 | — | — |
| 2025-08-29 | $16.83 | $16.83 | 11,428 | — | — |
| 2025-08-28 | $16.00 | $16.00 | 5,960 | — | — |
| 2025-08-27 | $16.25 | $16.25 | 35,180 | — | — |
| 2025-08-26 | $14.25 | $14.25 | 317,068 | — | — |
| 2025-08-25 | $16.58 | $16.58 | 4,308 | — | — |
| 2025-08-22 | $18.08 | $18.08 | 4,288 | — | — |
| 2025-08-21 | $18.00 | $18.00 | 6,432 | — | — |
| 2025-08-20 | $18.75 | $18.75 | 13,040 | — | — |
| 2025-08-19 | $20.50 | $20.50 | 91,904 | — | — |
| 2025-08-18 | $22.15 | $22.15 | 1,560 | — | — |
| 2025-08-15 | $24.75 | $24.75 | 2,564 | — | — |
| 2025-08-14 | $22.50 | $22.50 | 1,096 | — | — |
| 2025-08-13 | $23.90 | $23.90 | 1,272 | — | — |
| 2025-08-12 | $25.00 | $25.00 | 316 | — | — |
| 2025-08-11 | $25.75 | $25.75 | 1,840 | — | — |
| 2025-08-08 | $24.90 | $24.90 | 540 | — | — |
| 2025-08-07 | $23.55 | $23.55 | 2,896 | — | — |
| 2025-08-06 | $26.50 | $26.50 | 2,972 | — | — |
| 2025-08-05 | $26.75 | $26.75 | 744 | — | — |
| 2025-08-04 | $26.50 | $26.50 | 1,220 | — | — |
| 2025-08-01 | $27.50 | $27.50 | 980 | — | — |
| 2025-07-31 | $28.50 | $28.50 | 2,872 | — | — |
| 2025-07-30 | $28.50 | $28.50 | 1,796 | — | — |
| 2025-07-29 | $27.50 | $27.50 | 4,568 | — | — |
| 2025-07-28 | $31.75 | $31.75 | 7,092 | — | — |
| 2025-07-25 | $31.50 | $31.50 | 1,492 | — | — |
| 2025-07-24 | $32.65 | $32.65 | 1,220 | — | — |
| 2025-07-23 | $31.50 | $31.50 | 6,964 | — | — |
| 2025-07-22 | $33.25 | $33.25 | 5,432 | — | — |
| 2025-07-21 | $34.00 | $34.00 | 1,308 | — | — |
| 2025-07-18 | $33.50 | $33.50 | 1,572 | — | — |
| 2025-07-17 | $33.50 | $33.50 | 4,344 | — | — |
| 2025-07-16 | $31.00 | $31.00 | 1,924 | — | — |
| 2025-07-15 | $33.00 | $33.00 | 8,792 | — | — |
| 2025-07-14 | $36.50 | $36.50 | 11,656 | — | — |
| 2025-07-11 | $43.25 | $43.25 | 10,520 | — | — |
| 2025-07-10 | $53.50 | $53.50 | 4,464 | — | — |
| 2025-07-09 | $52.75 | $52.75 | 5,016 | — | — |
| 2025-07-08 | $53.90 | $53.90 | 3,244 | — | — |
| 2025-07-07 | $57.08 | $57.08 | 4,264 | — | — |
| 2025-07-03 | $58.75 | $58.75 | 2,656 | — | — |
| 2025-07-02 | $58.00 | $58.00 | 5,108 | — | — |
| 2025-07-01 | $56.00 | $56.00 | 4,784 | — | — |
| 2025-06-30 | $54.50 | $54.50 | 7,560 | — | — |
| 2025-06-27 | $55.50 | $55.50 | 4,700 | — | — |
| 2025-06-26 | $65.25 | $65.25 | 7,708 | — | — |
| 2025-06-25 | $79.00 | $79.00 | 5,752 | — | — |
| 2025-06-24 | $82.50 | $82.50 | 3,236 | — | — |
| 2025-06-23 | $82.75 | $82.75 | 2,656 | — | — |
| 2025-06-20 | $83.75 | $83.75 | 2,084 | — | — |
| 2025-06-18 | $87.50 | $87.50 | 3,864 | — | — |
| 2025-06-17 | $91.00 | $91.00 | 4,444 | — | — |
| 2025-06-16 | $92.75 | $92.75 | 4,344 | — | — |
| 2025-06-13 | $87.50 | $87.50 | 1,572 | — | — |
| 2025-06-12 | $85.75 | $85.75 | 676 | — | — |
| 2025-06-11 | $85.25 | $85.25 | 2,372 | — | — |
| 2025-06-10 | $81.00 | $81.00 | 2,044 | — | — |
| 2025-06-09 | $83.00 | $83.00 | 1,680 | — | — |
| 2025-06-06 | $78.75 | $78.75 | 1,112 | — | — |
| 2025-06-05 | $77.50 | $77.50 | 2,792 | — | — |
| 2025-06-04 | $76.75 | $76.75 | 2,548 | — | — |
| 2025-06-03 | $79.00 | $79.00 | 2,820 | — | — |
| 2025-06-02 | $83.50 | $83.50 | 1,228 | — | — |
| 2025-05-30 | $88.50 | $88.50 | 2,032 | — | — |
| 2025-05-29 | $88.75 | $88.75 | 2,272 | — | — |
| 2025-05-28 | $88.00 | $88.00 | 1,152 | — | — |
| 2025-05-27 | $86.50 | $86.50 | 3,408 | — | — |
| 2025-05-23 | $87.75 | $87.75 | 2,288 | — | — |
| 2025-05-22 | $89.25 | $89.25 | 1,992 | — | — |
| 2025-05-21 | $91.50 | $91.50 | 4,944 | — | — |
| 2025-05-20 | $87.75 | $87.75 | 2,056 | — | — |
| 2025-05-19 | $91.25 | $91.25 | 2,172 | — | — |
| 2025-05-16 | $82.75 | $82.75 | 1,620 | — | — |
| 2025-05-15 | $85.25 | $85.25 | 1,264 | — | — |
| 2025-05-14 | $89.00 | $89.00 | 2,036 | — | — |
| 2025-05-13 | $90.00 | $90.00 | 1,096 | — | — |
| 2025-05-12 | $93.50 | $93.50 | 440 | — | — |
| 2025-05-09 | $86.00 | $86.00 | 2,476 | — | — |
| 2025-05-08 | $83.75 | $83.75 | 2,264 | — | — |
| 2025-05-07 | $80.25 | $80.25 | 1,060 | — | — |
| 2025-05-06 | $84.75 | $84.75 | 708 | — | — |
| 2025-05-05 | $80.75 | $80.75 | 740 | — | — |
| 2025-05-02 | $82.00 | $82.00 | 856 | — | — |
| 2025-05-01 | $80.88 | $80.88 | 1,012 | — | — |
| 2025-04-30 | $81.25 | $81.25 | 644 | — | — |
| 2025-04-29 | $87.50 | $87.50 | 424 | — | — |
| 2025-04-28 | $84.25 | $84.25 | 360 | — | — |
| 2025-04-25 | $85.50 | $85.50 | 632 | — | — |
| 2025-04-24 | $85.00 | $85.00 | 972 | — | — |
| 2025-04-23 | $87.25 | $87.25 | 2,356 | — | — |
| 2025-04-22 | $86.50 | $86.50 | 1,640 | — | — |
| 2025-04-21 | $80.50 | $80.50 | 3,324 | — | — |
| 2025-04-17 | $90.00 | $90.00 | 1,132 | — | — |
| 2025-04-16 | $88.00 | $88.00 | 1,324 | — | — |
| 2025-04-15 | $86.25 | $86.25 | 848 | — | — |
| 2025-04-14 | $82.50 | $82.50 | 2,724 | — | — |
| 2025-04-11 | $80.00 | $80.00 | 2,560 | — | — |
| 2025-04-10 | $79.00 | $79.00 | 1,848 | — | — |
| 2025-04-09 | $79.00 | $79.00 | 4,280 | — | — |
| 2025-04-08 | $81.13 | $81.13 | 3,612 | — | — |
| 2025-04-07 | $86.00 | $86.00 | 4,776 | — | — |
| 2025-04-04 | $91.75 | $91.75 | 2,648 | — | — |
| 2025-04-03 | $90.50 | $90.50 | 2,116 | — | — |
| 2025-04-02 | $87.75 | $87.75 | 5,064 | — | — |
| 2025-04-01 | $87.50 | $87.50 | 2,852 | — | — |
| 2025-03-31 | $92.50 | $92.50 | 4,028 | — | — |
| 2025-03-28 | $96.75 | $96.75 | 3,040 | — | — |
| 2025-03-27 | $98.00 | $98.00 | 2,224 | — | — |
| 2025-03-26 | $90.50 | $90.50 | 2,496 | — | — |
| 2025-03-25 | $89.25 | $89.25 | 3,828 | — | — |
| 2025-03-24 | $84.50 | $84.50 | 4,572 | — | — |
| 2025-03-21 | $102.50 | $102.50 | 4,736 | — | — |
| 2025-03-20 | $94.00 | $94.00 | 1,560 | — | — |
| 2025-03-19 | $94.25 | $94.25 | 2,868 | — | — |
| 2025-03-18 | $80.50 | $80.50 | 2,520 | — | — |
| 2025-03-17 | $82.50 | $82.50 | 5,580 | — | — |
| 2025-03-14 | $74.50 | $74.50 | 704 | — | — |
| 2025-03-13 | $72.38 | $72.38 | 396 | — | — |
| 2025-03-12 | $70.50 | $70.50 | 480 | — | — |
| 2025-03-11 | $67.00 | $67.00 | 692 | — | — |
| 2025-03-10 | $71.25 | $71.25 | 268 | — | — |
| 2025-03-07 | $67.50 | $67.50 | 568 | — | — |
| 2025-03-06 | $68.50 | $68.50 | 2,084 | — | — |
| 2025-03-05 | $70.00 | $70.00 | 2,216 | — | — |
| 2025-03-04 | $67.00 | $67.00 | 680 | — | — |
| 2025-03-03 | $65.50 | $65.50 | 504 | — | — |
| 2025-02-28 | $67.00 | $67.00 | 496 | — | — |
| 2025-02-27 | $67.50 | $67.50 | 956 | — | — |
| 2025-02-26 | $68.75 | $68.75 | 672 | — | — |
| 2025-02-25 | $68.00 | $68.00 | 3,236 | — | — |
| 2025-02-24 | $67.50 | $67.50 | 664 | — | — |
| 2025-02-21 | $69.25 | $69.25 | 364 | — | — |
| 2025-02-20 | $69.13 | $69.13 | 544 | — | — |
| 2025-02-19 | $69.00 | $69.00 | 380 | — | — |
| 2025-02-18 | $67.00 | $67.00 | 2,700 | — | — |
| 2025-02-14 | $69.25 | $69.25 | 1,136 | — | — |
| 2025-02-13 | $74.25 | $74.25 | 1,236 | — | — |
| 2025-02-12 | $70.00 | $70.00 | 3,504 | — | — |
| 2025-02-11 | $65.75 | $65.75 | 188 | — | — |
| 2025-02-10 | $66.00 | $66.00 | 916 | — | — |
| 2025-02-07 | $66.25 | $66.25 | 1,152 | — | — |
| 2025-02-06 | $67.75 | $67.75 | 468 | — | — |
| 2025-02-05 | $70.13 | $70.13 | 1,324 | — | — |
| 2025-02-04 | $70.25 | $70.25 | 3,068 | — | — |
| 2025-02-03 | $71.75 | $71.75 | 1,148 | — | — |
| 2025-01-31 | $71.50 | $71.50 | 7,584 | — | — |
| 2025-01-30 | $72.75 | $72.75 | 1,808 | — | — |
| 2025-01-29 | $70.50 | $70.50 | 1,748 | — | — |
| 2025-01-28 | $66.50 | $66.50 | 604 | — | — |
| 2025-01-27 | $72.25 | $72.25 | 1,240 | — | — |
| 2025-01-24 | $72.25 | $72.25 | 4,232 | — | — |
| 2025-01-23 | $73.25 | $73.25 | 10,748 | — | — |
| 2025-01-22 | $70.75 | $70.75 | 14,520 | — | — |
| 2025-01-21 | $70.47 | $70.47 | 15,748 | — | — |
| 2025-01-17 | $69.00 | $69.00 | 1,272 | — | — |
| 2025-01-16 | $65.25 | $65.25 | 1,352 | — | — |
| 2025-01-15 | $62.50 | $62.50 | 2,972 | — | — |
| 2025-01-14 | $68.47 | $68.47 | 1,304 | — | — |
| 2025-01-13 | $69.00 | $69.00 | 1,632 | — | — |
| 2025-01-10 | $70.75 | $70.75 | 5,132 | — | — |
| 2025-01-08 | $81.25 | $81.25 | 21,772 | — | — |