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
- 2022-02-16 to 2026-08-27
- 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 |
|---|---|---|---|
| 2025-12-31 | $2.05 | $2.05 | 1,100 |
| 2025-12-30 | $2.75 | $2.75 | 1,500 |
| 2025-12-29 | $3.05 | $3.05 | 0 |
| 2025-12-26 | $3.05 | $3.05 | 1,100 |
| 2025-12-24 | $4.20 | $4.20 | 1,200 |
| 2025-12-23 | $4.58 | $4.58 | 500 |
| 2025-12-22 | $4.53 | $4.53 | 1,100 |
| 2025-12-19 | $4.73 | $4.73 | 3,300 |
| 2025-12-18 | $6.00 | $6.00 | 1,500 |
| 2025-12-17 | $6.00 | $6.00 | 5,800 |
| 2025-12-16 | $6.76 | $6.76 | 3,500 |
| 2025-12-15 | $6.76 | $6.76 | 3,000 |
| 2025-12-12 | $6.76 | $6.76 | 3,400 |
| 2025-12-11 | $7.09 | $7.09 | 1,400 |
| 2025-12-10 | $8.00 | $8.00 | 9,900 |
| 2025-12-09 | $7.40 | $7.40 | 20,900 |
| 2025-12-08 | $7.61 | $7.61 | 159,400 |
| 2025-12-05 | $14.02 | $14.02 | 67,100 |
| 2025-12-04 | $12.55 | $12.55 | 12,500 |
| 2025-12-03 | $11.62 | $11.62 | 10,500 |
| 2025-12-02 | $13.00 | $13.00 | 35,100 |
| 2025-12-01 | $13.60 | $13.60 | 15,500 |
| 2025-11-28 | $11.88 | $11.88 | 4,300 |
| 2025-11-26 | $11.66 | $11.66 | 10,400 |
| 2025-11-25 | $11.67 | $11.67 | 29,200 |
| 2025-11-24 | $11.93 | $11.93 | 31,200 |
| 2025-11-21 | $14.50 | $14.50 | 7,642 |
| 2025-11-20 | $14.90 | $14.90 | 13,363 |
| 2025-11-19 | $23.10 | $23.10 | 5,014 |
| 2025-11-18 | $22.70 | $22.70 | 1,412 |
| 2025-11-17 | $23.70 | $23.70 | 930 |
| 2025-11-14 | $24.70 | $24.70 | 1,365 |
| 2025-11-13 | $23.70 | $23.70 | 3,894 |
| 2025-11-12 | $23.00 | $23.00 | 2,134 |
| 2025-11-11 | $21.30 | $21.30 | 279 |
| 2025-11-10 | $21.20 | $21.20 | 4,152 |
| 2025-11-07 | $22.60 | $22.60 | 8,166 |
| 2025-11-06 | $22.70 | $22.70 | 33,445 |
| 2025-11-05 | $23.60 | $23.60 | 5,973 |
| 2025-11-04 | $23.20 | $23.20 | 2,747 |
| 2025-11-03 | $22.60 | $22.60 | 1,056 |
| 2025-10-31 | $23.30 | $23.30 | 1,504 |
| 2025-10-30 | $23.80 | $23.80 | 2,666 |
| 2025-10-29 | $23.20 | $23.20 | 2,097 |
| 2025-10-28 | $26.30 | $26.30 | 21,827 |
| 2025-10-27 | $25.60 | $25.60 | 10,202 |
| 2025-10-24 | $22.30 | $22.30 | 11,312 |
| 2025-10-23 | $27.00 | $27.00 | 2,132 |
| 2025-10-22 | $26.00 | $26.00 | 6,036 |
| 2025-10-21 | $27.00 | $27.00 | 7,890 |
| 2025-10-20 | $32.50 | $32.50 | 4,179 |
| 2025-10-17 | $32.90 | $32.90 | 10,156 |
| 2025-10-16 | $36.20 | $36.20 | 1,656 |
| 2025-10-15 | $38.80 | $38.80 | 3,039 |
| 2025-10-14 | $40.20 | $40.20 | 1,374 |
| 2025-10-13 | $40.00 | $40.00 | 3,178 |
| 2025-10-10 | $39.00 | $39.00 | 4,184 |
| 2025-10-09 | $40.40 | $40.40 | 12,758 |
| 2025-10-08 | $39.50 | $39.50 | 3,954 |
| 2025-10-07 | $37.10 | $37.10 | 992 |
| 2025-10-06 | $38.00 | $38.00 | 264 |
| 2025-10-03 | $39.00 | $39.00 | 1,315 |
| 2025-10-02 | $38.70 | $38.70 | 302 |
| 2025-10-01 | $38.00 | $38.00 | 848 |
| 2025-09-30 | $36.20 | $36.20 | 331 |
| 2025-09-29 | $37.50 | $37.50 | 793 |
| 2025-09-26 | $37.50 | $37.50 | 909 |
| 2025-09-25 | $38.70 | $38.70 | 876 |
| 2025-09-24 | $40.00 | $40.00 | 2,207 |
| 2025-09-23 | $40.00 | $40.00 | 285 |
| 2025-09-22 | $39.20 | $39.20 | 1,305 |
| 2025-09-19 | $40.00 | $40.00 | 1,264 |
| 2025-09-18 | $41.70 | $41.70 | 2,414 |
| 2025-09-17 | $42.30 | $42.30 | 73 |
| 2025-09-16 | $41.30 | $41.30 | 874 |
| 2025-09-15 | $42.40 | $42.40 | 2,129 |
| 2025-09-12 | $48.40 | $48.40 | 5,483 |
| 2025-09-11 | $42.50 | $42.50 | 2,273 |
| 2025-09-10 | $41.20 | $41.20 | 2,790 |
| 2025-09-09 | $39.90 | $39.90 | 8,728 |
| 2025-09-08 | $37.80 | $37.80 | 779 |
| 2025-09-05 | $37.00 | $37.00 | 1,051 |
| 2025-09-04 | $37.90 | $37.90 | 682 |
| 2025-09-03 | $39.10 | $39.10 | 670 |
| 2025-09-02 | $41.90 | $41.90 | 297 |
| 2025-08-29 | $42.00 | $42.00 | 245 |
| 2025-08-28 | $41.80 | $41.80 | 389 |
| 2025-08-27 | $41.90 | $41.90 | 246 |
| 2025-08-26 | $43.00 | $43.00 | 544 |
| 2025-08-25 | $41.00 | $41.00 | 1,185 |
| 2025-08-22 | $41.70 | $41.70 | 509 |
| 2025-08-21 | $41.00 | $41.00 | 132 |
| 2025-08-20 | $41.60 | $41.60 | 335 |
| 2025-08-19 | $41.60 | $41.60 | 173 |
| 2025-08-18 | $40.40 | $40.40 | 1,250 |
| 2025-08-15 | $38.30 | $38.30 | 138 |
| 2025-08-14 | $38.90 | $38.90 | 1,451 |
| 2025-08-13 | $39.00 | $39.00 | 206 |
| 2025-08-12 | $39.00 | $39.00 | 536 |
| 2025-08-11 | $41.00 | $41.00 | 281 |
| 2025-08-08 | $41.50 | $41.50 | 452 |
| 2025-08-07 | $40.00 | $40.00 | 1,082 |
| 2025-08-06 | $40.50 | $40.50 | 8,308 |
| 2025-08-05 | $38.90 | $38.90 | 396 |
| 2025-08-04 | $38.00 | $38.00 | 770 |
| 2025-08-01 | $36.90 | $36.90 | 638 |
| 2025-07-31 | $37.90 | $37.90 | 552 |
| 2025-07-30 | $38.30 | $38.30 | 701 |
| 2025-07-29 | $40.00 | $40.00 | 468 |
| 2025-07-28 | $39.10 | $39.10 | 952 |
| 2025-07-25 | $38.00 | $38.00 | 3,538 |
| 2025-07-24 | $38.90 | $38.90 | 4,416 |
| 2025-07-23 | $40.50 | $40.50 | 4,970 |
| 2025-07-22 | $40.90 | $40.90 | 2,916 |
| 2025-07-21 | $43.20 | $43.20 | 209 |
| 2025-07-18 | $45.00 | $45.00 | 671 |
| 2025-07-17 | $43.00 | $43.00 | 887 |
| 2025-07-16 | $43.20 | $43.20 | 262 |
| 2025-07-15 | $43.70 | $43.70 | 626 |
| 2025-07-14 | $44.40 | $44.40 | 2,272 |
| 2025-07-11 | $47.30 | $47.30 | 4,678 |
| 2025-07-10 | $48.20 | $48.20 | 1,963 |
| 2025-07-09 | $42.50 | $42.50 | 614 |
| 2025-07-08 | $41.00 | $41.00 | 1,542 |
| 2025-07-07 | $41.50 | $41.50 | 709 |
| 2025-07-03 | $43.80 | $43.80 | 798 |
| 2025-07-02 | $43.00 | $43.00 | 190 |
| 2025-07-01 | $41.30 | $41.30 | 654 |
| 2025-06-30 | $40.00 | $40.00 | 664 |
| 2025-06-27 | $45.00 | $45.00 | 264 |
| 2025-06-26 | $44.00 | $44.00 | 693 |
| 2025-06-25 | $43.10 | $43.10 | 793 |
| 2025-06-24 | $41.30 | $41.30 | 383 |
| 2025-06-23 | $42.00 | $42.00 | 527 |
| 2025-06-20 | $41.00 | $41.00 | 901 |
| 2025-06-18 | $41.00 | $41.00 | 978 |
| 2025-06-17 | $37.80 | $37.80 | 823 |
| 2025-06-16 | $37.00 | $37.00 | 988 |
| 2025-06-13 | $34.10 | $34.10 | 4,915 |
| 2025-06-12 | $38.00 | $38.00 | 2,294 |
| 2025-06-11 | $38.40 | $38.40 | 1,977 |
| 2025-06-10 | $42.00 | $42.00 | 1,447 |
| 2025-06-09 | $41.60 | $41.60 | 8,263 |
| 2025-06-06 | $59.90 | $59.90 | 1,738 |
| 2025-06-05 | $61.50 | $61.50 | 2,124 |
| 2025-06-04 | $56.20 | $56.20 | 4,870 |
| 2025-06-03 | $50.00 | $50.00 | 3,284 |
| 2025-06-02 | $53.00 | $53.00 | 1,329 |
| 2025-05-30 | $45.50 | $45.50 | 1,003 |
| 2025-05-29 | $46.80 | $46.80 | 9,456 |
| 2025-05-28 | $40.90 | $40.90 | 1,421 |
| 2025-05-27 | $41.00 | $41.00 | 693 |
| 2025-05-23 | $38.10 | $38.10 | 165 |
| 2025-05-22 | $38.10 | $38.10 | 515 |
| 2025-05-21 | $37.00 | $37.00 | 1,118 |
| 2025-05-20 | $38.40 | $38.40 | 673 |
| 2025-05-19 | $37.80 | $37.80 | 1,357 |
| 2025-05-16 | $39.40 | $39.40 | 1,650 |
| 2025-05-15 | $40.00 | $40.00 | 10,111 |
| 2025-05-14 | $36.30 | $36.30 | 4,405 |
| 2025-05-13 | $41.70 | $41.70 | 4,567 |
| 2025-05-12 | $43.00 | $43.00 | 13,324 |
| 2025-05-09 | $31.00 | $31.00 | 3,248 |
| 2025-05-08 | $27.30 | $27.30 | 2,092 |
| 2025-05-07 | $28.80 | $28.80 | 494 |
| 2025-05-06 | $28.10 | $28.10 | 610 |
| 2025-05-05 | $27.10 | $27.10 | 2,190 |
| 2025-05-02 | $26.70 | $26.70 | 1,750 |
| 2025-05-01 | $27.50 | $27.50 | 4,507 |
| 2025-04-30 | $27.50 | $27.50 | 3,031 |
| 2025-04-29 | $28.70 | $28.70 | 1,524 |
| 2025-04-28 | $28.50 | $28.50 | 37,889 |
| 2025-04-25 | $29.60 | $29.60 | 12,655 |
| 2025-04-24 | $29.80 | $29.80 | 426 |
| 2025-04-23 | $29.90 | $29.90 | 957 |
| 2025-04-22 | $30.90 | $30.90 | 432 |
| 2025-04-21 | $28.70 | $28.70 | 1,344 |
| 2025-04-17 | $30.90 | $30.90 | 246 |
| 2025-04-16 | $31.00 | $31.00 | 266 |
| 2025-04-15 | $31.00 | $31.00 | 200 |
| 2025-04-14 | $31.80 | $31.80 | 502 |
| 2025-04-11 | $32.00 | $32.00 | 279 |
| 2025-04-10 | $32.00 | $32.00 | 786 |
| 2025-04-09 | $30.20 | $30.20 | 577 |
| 2025-04-08 | $32.00 | $32.00 | 2,836 |
| 2025-04-07 | $29.00 | $29.00 | 1,471 |
| 2025-04-04 | $31.20 | $31.20 | 896 |
| 2025-04-03 | $31.60 | $31.60 | 576 |
| 2025-04-02 | $33.00 | $33.00 | 215 |
| 2025-04-01 | $33.00 | $33.00 | 620 |
| 2025-03-31 | $33.50 | $33.50 | 357 |
| 2025-03-28 | $33.10 | $33.10 | 1,900 |
| 2025-03-27 | $35.00 | $35.00 | 307 |
| 2025-03-26 | $34.00 | $34.00 | 39 |
| 2025-03-25 | $34.90 | $34.90 | 247 |
| 2025-03-24 | $33.90 | $33.90 | 1,145 |
| 2025-03-21 | $34.20 | $34.20 | 730 |
| 2025-03-20 | $34.00 | $34.00 | 863 |
| 2025-03-19 | $32.90 | $32.90 | 187 |
| 2025-03-18 | $33.10 | $33.10 | 245 |
| 2025-03-17 | $33.60 | $33.60 | 1,291 |
| 2025-03-14 | $31.50 | $31.50 | 441 |
| 2025-03-13 | $31.00 | $31.00 | 485 |
| 2025-03-12 | $31.60 | $31.60 | 115 |
| 2025-03-11 | $32.80 | $32.80 | 537 |
| 2025-03-10 | $32.00 | $32.00 | 460 |
| 2025-03-07 | $32.00 | $32.00 | 727 |
| 2025-03-06 | $31.10 | $31.10 | 341 |
| 2025-03-05 | $32.00 | $32.00 | 302 |
| 2025-03-04 | $30.20 | $30.20 | 942 |
| 2025-03-03 | $30.50 | $30.50 | 1,336 |
| 2025-02-28 | $32.80 | $32.80 | 828 |
| 2025-02-27 | $32.20 | $32.20 | 4,511 |
| 2025-02-26 | $34.50 | $34.50 | 742 |
| 2025-02-25 | $35.00 | $35.00 | 1,649 |
| 2025-02-24 | $35.60 | $35.60 | 2,404 |
| 2025-02-21 | $36.00 | $36.00 | 1,952 |
| 2025-02-20 | $35.00 | $35.00 | 1,978 |
| 2025-02-19 | $35.00 | $35.00 | 1,466 |
| 2025-02-18 | $35.00 | $35.00 | 2,492 |
| 2025-02-14 | $33.30 | $33.30 | 1,243 |
| 2025-02-13 | $33.50 | $33.50 | 2,661 |
| 2025-02-12 | $32.30 | $32.30 | 4,101 |
| 2025-02-11 | $34.50 | $34.50 | 1,212 |
| 2025-02-10 | $34.60 | $34.60 | 2,001 |
| 2025-02-07 | $32.90 | $32.90 | 3,969 |
| 2025-02-06 | $32.70 | $32.70 | 1,445 |
| 2025-02-05 | $32.60 | $32.60 | 1,016 |
| 2025-02-04 | $32.60 | $32.60 | 926 |
| 2025-02-03 | $32.00 | $32.00 | 1,844 |
| 2025-01-31 | $31.80 | $31.80 | 1,798 |
| 2025-01-30 | $31.20 | $31.20 | 910 |
| 2025-01-29 | $31.00 | $31.00 | 2,212 |
| 2025-01-28 | $32.00 | $32.00 | 3,445 |
| 2025-01-27 | $33.00 | $33.00 | 2,553 |
| 2025-01-24 | $31.90 | $31.90 | 5,178 |
| 2025-01-23 | $30.00 | $30.00 | 1,185 |
| 2025-01-22 | $30.30 | $30.30 | 3,053 |
| 2025-01-21 | $31.90 | $31.90 | 5,393 |
| 2025-01-17 | $32.50 | $32.50 | 2,463 |
| 2025-01-16 | $31.50 | $31.50 | 2,296 |
| 2025-01-15 | $31.90 | $31.90 | 635 |
| 2025-01-14 | $31.70 | $31.70 | 8,513 |
| 2025-01-13 | $31.80 | $31.80 | 6,074 |
| 2025-01-10 | $32.20 | $32.20 | 2,617 |
| 2025-01-08 | $32.20 | $32.20 | 2,465 |
| 2025-01-07 | $35.10 | $35.10 | 3,605 |
| 2025-01-06 | $37.00 | $37.00 | 2,061 |
| 2025-01-03 | $36.00 | $36.00 | 3,291 |
| 2025-01-02 | $35.00 | $35.00 | 1,538 |