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
- 2025-01-10 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 | $3.00 | $3.00 | 53,980 | — | — |
| 2025-12-30 | $3.03 | $3.03 | 36,610 | — | — |
| 2025-12-29 | $2.85 | $2.85 | 65,430 | — | — |
| 2025-12-26 | $3.22 | $3.22 | 25,760 | — | — |
| 2025-12-24 | $3.60 | $3.60 | 40,440 | — | — |
| 2025-12-23 | $3.71 | $3.71 | 109,960 | — | — |
| 2025-12-22 | $3.87 | $3.87 | 406,180 | — | — |
| 2025-12-19 | $4.80 | $4.80 | 12,307,320 | — | — |
| 2025-12-18 | $2.73 | $2.73 | 36,510 | — | — |
| 2025-12-17 | $3.00 | $3.00 | 11,850 | — | — |
| 2025-12-16 | $3.36 | $3.36 | 20,620 | — | — |
| 2025-12-15 | $3.80 | $3.80 | 12,530 | — | — |
| 2025-12-12 | $4.33 | $4.33 | 13,270 | — | — |
| 2025-12-11 | $4.36 | $4.36 | 12,250 | — | — |
| 2025-12-10 | $4.70 | $4.70 | 7,520 | — | — |
| 2025-12-09 | $4.68 | $4.68 | 17,100 | — | — |
| 2025-12-08 | $4.99 | $4.99 | 28,630 | — | — |
| 2025-12-05 | $5.13 | $5.13 | 28,140 | — | — |
| 2025-12-04 | $5.02 | $5.02 | 26,980 | — | — |
| 2025-12-03 | $4.95 | $4.95 | 28,870 | — | — |
| 2025-12-02 | $4.70 | $4.70 | 53,340 | — | — |
| 2025-12-01 | $5.24 | $5.24 | 69,950 | — | — |
| 2025-11-28 | $5.26 | $5.26 | 63,740 | — | — |
| 2025-11-26 | $5.19 | $5.19 | 134,470 | — | — |
| 2025-11-25 | $4.60 | $4.60 | 209,630 | — | — |
| 2025-11-24 | $5.54 | $5.54 | 1,196,230 | — | — |
| 2025-11-21 | $4.40 | $4.40 | 1,069,000 | — | — |
| 2025-11-20 | $3.69 | $3.69 | 112,220 | — | — |
| 2025-11-19 | $4.14 | $4.14 | 58,360 | — | — |
| 2025-11-18 | $4.39 | $4.39 | 108,940 | — | — |
| 2025-11-17 | $4.90 | $4.90 | 113,680 | — | — |
| 2025-11-14 | $5.70 | $5.70 | 78,290 | — | — |
| 2025-11-13 | $5.90 | $5.90 | 116,020 | — | — |
| 2025-11-12 | $6.80 | $6.80 | 104,050 | — | — |
| 2025-11-11 | $6.68 | $6.68 | 109,270 | — | — |
| 2025-11-10 | $7.20 | $7.20 | 151,460 | — | — |
| 2025-11-07 | $8.60 | $8.60 | 141,880 | — | — |
| 2025-11-06 | $9.00 | $9.00 | 267,910 | — | — |
| 2025-11-05 | $11.50 | $11.50 | 527,560 | — | — |
| 2025-11-04 | $17.70 | $17.70 | 722,770 | — | — |
| 2025-11-03 | $43.20 | $43.20 | 61,190 | — | — |
| 2025-10-31 | $46.20 | $46.20 | 34,210 | — | — |
| 2025-10-30 | $52.50 | $52.50 | 43,440 | — | — |
| 2025-10-29 | $63.30 | $63.30 | 16,310 | — | — |
| 2025-10-28 | $65.10 | $65.10 | 11,980 | — | — |
| 2025-10-27 | $64.30 | $64.30 | 14,780 | — | — |
| 2025-10-24 | $65.50 | $65.50 | 14,080 | — | — |
| 2025-10-23 | $64.50 | $64.50 | 61,900 | — | — |
| 2025-10-22 | $71.80 | $71.80 | 14,970 | — | — |
| 2025-10-21 | $71.30 | $71.30 | 17,470 | — | — |
| 2025-10-20 | $70.20 | $70.20 | 14,910 | — | — |
| 2025-10-17 | $69.10 | $69.10 | 12,530 | — | — |
| 2025-10-16 | $67.00 | $67.00 | 18,510 | — | — |
| 2025-10-15 | $71.80 | $71.80 | 51,690 | — | — |
| 2025-10-14 | $75.60 | $75.60 | 26,620 | — | — |
| 2025-10-13 | $69.00 | $69.00 | 22,560 | — | — |
| 2025-10-10 | $66.10 | $66.10 | 106,170 | — | — |
| 2025-10-09 | $69.00 | $69.00 | 46,060 | — | — |
| 2025-10-08 | $73.30 | $73.30 | 63,810 | — | — |
| 2025-10-07 | $80.00 | $80.00 | 46,080 | — | — |
| 2025-10-06 | $81.70 | $81.70 | 133,440 | — | — |
| 2025-10-03 | $87.50 | $87.50 | 95,180 | — | — |
| 2025-10-02 | $77.80 | $77.80 | 45,120 | — | — |
| 2025-10-01 | $80.00 | $80.00 | 498,560 | — | — |
| 2025-09-30 | $78.50 | $78.50 | 30,900 | — | — |
| 2025-09-29 | $75.00 | $75.00 | 87,830 | — | — |
| 2025-09-26 | $88.00 | $88.00 | 29,320 | — | — |
| 2025-09-25 | $85.60 | $85.60 | 44,590 | — | — |
| 2025-09-24 | $78.70 | $78.70 | 62,880 | — | — |
| 2025-09-23 | $80.60 | $80.60 | 214,000 | — | — |
| 2025-09-22 | $95.30 | $95.30 | 105,010 | — | — |
| 2025-09-19 | $93.80 | $93.80 | 604,870 | — | — |
| 2025-09-18 | $97.00 | $97.00 | 274,300 | — | — |
| 2025-09-17 | $105.10 | $105.10 | 437,500 | — | — |
| 2025-09-16 | $103.20 | $103.20 | 151,250 | — | — |
| 2025-09-15 | $107.50 | $107.50 | 372,670 | — | — |
| 2025-09-12 | $94.10 | $94.10 | 82,900 | — | — |
| 2025-09-11 | $90.40 | $90.40 | 266,300 | — | — |
| 2025-09-10 | $90.00 | $90.00 | 886,730 | — | — |
| 2025-09-09 | $88.10 | $88.10 | 50,460 | — | — |
| 2025-09-08 | $72.40 | $72.40 | 27,500 | — | — |
| 2025-09-05 | $65.70 | $65.70 | 22,430 | — | — |
| 2025-09-04 | $64.30 | $64.30 | 25,560 | — | — |
| 2025-09-03 | $57.10 | $57.10 | 71,200 | — | — |
| 2025-09-02 | $65.20 | $65.20 | 25,720 | — | — |
| 2025-08-29 | $68.00 | $68.00 | 82,730 | — | — |
| 2025-08-28 | $71.40 | $71.40 | 80,450 | — | — |
| 2025-08-27 | $80.40 | $80.40 | 74,140 | — | — |
| 2025-08-26 | $83.40 | $83.40 | 317,840 | — | — |
| 2025-08-25 | $96.40 | $96.40 | 25,150 | — | — |
| 2025-08-22 | $92.50 | $92.50 | 18,670 | — | — |
| 2025-08-21 | $90.80 | $90.80 | 30,110 | — | — |
| 2025-08-20 | $85.40 | $85.40 | 27,710 | — | — |
| 2025-08-19 | $74.20 | $74.20 | 70,970 | — | — |
| 2025-08-18 | $79.30 | $79.30 | 12,700 | — | — |
| 2025-08-15 | $76.40 | $76.40 | 28,070 | — | — |
| 2025-08-14 | $79.70 | $79.70 | 55,540 | — | — |
| 2025-08-13 | $63.20 | $63.20 | 91,190 | — | — |
| 2025-08-12 | $56.60 | $56.60 | 288,090 | — | — |
| 2025-08-11 | $84.70 | $84.70 | 209,020 | — | — |
| 2025-08-08 | $99.40 | $99.40 | 33,410 | — | — |
| 2025-08-07 | $94.30 | $94.30 | 108,690 | — | — |
| 2025-08-06 | $96.20 | $96.20 | 140,950 | — | — |
| 2025-08-05 | $92.40 | $92.40 | 43,670 | — | — |
| 2025-08-04 | $90.80 | $90.80 | 74,980 | — | — |
| 2025-08-01 | $83.00 | $83.00 | 27,320 | — | — |
| 2025-07-31 | $90.50 | $90.50 | 222,470 | — | — |
| 2025-07-30 | $84.70 | $84.70 | 23,220 | — | — |
| 2025-07-29 | $83.70 | $83.70 | 150,940 | — | — |
| 2025-07-28 | $87.40 | $87.40 | 79,620 | — | — |
| 2025-07-25 | $79.30 | $79.30 | 41,850 | — | — |
| 2025-07-24 | $79.90 | $79.90 | 114,380 | — | — |
| 2025-07-23 | $74.60 | $74.60 | 40,930 | — | — |
| 2025-07-22 | $74.00 | $74.00 | 187,300 | — | — |
| 2025-07-21 | $71.55 | $71.55 | 60,240 | — | — |
| 2025-07-18 | $67.30 | $67.30 | 93,010 | — | — |
| 2025-07-17 | $68.10 | $68.10 | 47,920 | — | — |
| 2025-07-16 | $68.60 | $68.60 | 84,320 | — | — |
| 2025-07-15 | $72.00 | $72.00 | 131,120 | — | — |
| 2025-07-14 | $71.00 | $71.00 | 183,060 | — | — |
| 2025-07-11 | $71.40 | $71.40 | 26,290 | — | — |
| 2025-07-10 | $71.20 | $71.20 | 13,310 | — | — |
| 2025-07-09 | $72.10 | $72.10 | 16,110 | — | — |
| 2025-07-08 | $71.10 | $71.10 | 57,180 | — | — |
| 2025-07-07 | $73.60 | $73.60 | 163,470 | — | — |
| 2025-07-03 | $69.80 | $69.80 | 45,400 | — | — |
| 2025-07-02 | $67.00 | $67.00 | 40,660 | — | — |
| 2025-07-01 | $66.00 | $66.00 | 56,000 | — | — |
| 2025-06-30 | $66.20 | $66.20 | 75,290 | — | — |
| 2025-06-27 | $70.60 | $70.60 | 71,910 | — | — |
| 2025-06-26 | $69.50 | $69.50 | 70,840 | — | — |
| 2025-06-25 | $70.50 | $70.50 | 91,870 | — | — |
| 2025-06-24 | $68.00 | $68.00 | 106,280 | — | — |
| 2025-06-23 | $70.00 | $70.00 | 157,420 | — | — |
| 2025-06-20 | $70.50 | $70.50 | 59,440 | — | — |
| 2025-06-18 | $68.80 | $68.80 | 32,830 | — | — |
| 2025-06-17 | $67.60 | $67.60 | 260,400 | — | — |
| 2025-06-16 | $64.50 | $64.50 | 30,630 | — | — |
| 2025-06-13 | $64.40 | $64.40 | 31,220 | — | — |
| 2025-06-12 | $64.10 | $64.10 | 46,310 | — | — |
| 2025-06-11 | $63.60 | $63.60 | 86,730 | — | — |
| 2025-06-10 | $63.90 | $63.90 | 238,060 | — | — |
| 2025-06-09 | $61.40 | $61.40 | 27,450 | — | — |
| 2025-06-06 | $60.90 | $60.90 | 29,350 | — | — |
| 2025-06-05 | $59.70 | $59.70 | 62,970 | — | — |
| 2025-06-04 | $57.90 | $57.90 | 38,950 | — | — |
| 2025-06-03 | $58.40 | $58.40 | 86,830 | — | — |
| 2025-06-02 | $59.10 | $59.10 | 199,130 | — | — |
| 2025-05-30 | $58.00 | $58.00 | 142,680 | — | — |
| 2025-05-29 | $54.80 | $54.80 | 200,510 | — | — |
| 2025-05-28 | $53.30 | $53.30 | 358,430 | — | — |
| 2025-05-27 | $50.70 | $50.70 | 570 | — | — |
| 2025-05-23 | $51.60 | $51.60 | 240 | — | — |
| 2025-05-22 | $51.90 | $51.90 | 430 | — | — |
| 2025-05-21 | $52.00 | $52.00 | 820 | — | — |
| 2025-05-20 | $53.70 | $53.70 | 1,220 | — | — |
| 2025-05-19 | $54.71 | $54.71 | 1,210 | — | — |
| 2025-05-16 | $50.00 | $50.00 | 2,640 | — | — |
| 2025-05-15 | $51.80 | $51.80 | 14,480 | — | — |
| 2025-05-14 | $45.10 | $45.10 | 2,830 | — | — |
| 2025-05-13 | $49.20 | $49.20 | 1,920 | — | — |
| 2025-05-12 | $46.20 | $46.20 | 3,010 | — | — |
| 2025-05-09 | $44.05 | $44.05 | 4,440 | — | — |
| 2025-05-08 | $42.00 | $42.00 | 5,150 | — | — |
| 2025-05-07 | $40.50 | $40.50 | 4,300 | — | — |
| 2025-05-06 | $40.20 | $40.20 | 4,290 | — | — |
| 2025-05-05 | $40.50 | $40.50 | 4,000 | — | — |
| 2025-05-02 | $39.10 | $39.10 | 3,320 | — | — |
| 2025-05-01 | $40.10 | $40.10 | 5,900 | — | — |
| 2025-04-30 | $39.80 | $39.80 | 1,110 | — | — |
| 2025-04-29 | $40.50 | $40.50 | 3,930 | — | — |
| 2025-04-28 | $41.76 | $41.76 | 2,250 | — | — |
| 2025-04-25 | $40.40 | $40.40 | 3,110 | — | — |
| 2025-04-24 | $42.00 | $42.00 | 1,530 | — | — |
| 2025-04-23 | $41.60 | $41.60 | 1,700 | — | — |
| 2025-04-22 | $41.00 | $41.00 | 6,040 | — | — |
| 2025-04-21 | $39.50 | $39.50 | 2,260 | — | — |
| 2025-04-17 | $39.50 | $39.50 | 340 | — | — |
| 2025-04-16 | $40.50 | $40.50 | 930 | — | — |
| 2025-04-15 | $40.20 | $40.20 | 1,520 | — | — |
| 2025-04-14 | $40.40 | $40.40 | 3,950 | — | — |
| 2025-04-11 | $39.90 | $39.90 | 10,490 | — | — |
| 2025-04-10 | $41.90 | $41.90 | 11,310 | — | — |
| 2025-04-09 | $37.00 | $37.00 | 8,520 | — | — |
| 2025-04-08 | $37.00 | $37.00 | 1,160 | — | — |
| 2025-04-07 | $37.70 | $37.70 | 4,970 | — | — |
| 2025-04-04 | $39.10 | $39.10 | 3,440 | — | — |
| 2025-04-03 | $41.80 | $41.80 | 4,030 | — | — |
| 2025-04-02 | $39.80 | $39.80 | 55,790 | — | — |
| 2025-04-01 | $42.90 | $42.90 | 6,410 | — | — |
| 2025-03-31 | $52.40 | $52.40 | 8,760 | — | — |
| 2025-03-28 | $53.40 | $53.40 | 45,600 | — | — |
| 2025-03-27 | $60.55 | $60.55 | 33,690 | — | — |
| 2025-03-26 | $61.90 | $61.90 | 77,640 | — | — |
| 2025-03-25 | $60.10 | $60.10 | 39,240 | — | — |
| 2025-03-24 | $60.20 | $60.20 | 29,560 | — | — |
| 2025-03-21 | $57.00 | $57.00 | 15,070 | — | — |
| 2025-03-20 | $56.60 | $56.60 | 18,980 | — | — |
| 2025-03-19 | $58.20 | $58.20 | 4,440 | — | — |
| 2025-03-18 | $56.30 | $56.30 | 15,590 | — | — |
| 2025-03-17 | $57.90 | $57.90 | 28,410 | — | — |
| 2025-03-14 | $56.15 | $56.15 | 12,320 | — | — |
| 2025-03-13 | $56.60 | $56.60 | 5,740 | — | — |
| 2025-03-12 | $55.50 | $55.50 | 8,260 | — | — |
| 2025-03-11 | $57.00 | $57.00 | 12,290 | — | — |
| 2025-03-10 | $54.90 | $54.90 | 12,900 | — | — |
| 2025-03-07 | $54.20 | $54.20 | 14,880 | — | — |
| 2025-03-06 | $54.60 | $54.60 | 16,790 | — | — |
| 2025-03-05 | $54.50 | $54.50 | 25,290 | — | — |
| 2025-03-04 | $54.10 | $54.10 | 7,920 | — | — |
| 2025-03-03 | $54.10 | $54.10 | 7,880 | — | — |
| 2025-02-28 | $55.10 | $55.10 | 8,750 | — | — |
| 2025-02-27 | $51.51 | $51.51 | 2,870 | — | — |
| 2025-02-26 | $53.00 | $53.00 | 4,110 | — | — |
| 2025-02-25 | $53.00 | $53.00 | 4,990 | — | — |
| 2025-02-24 | $53.80 | $53.80 | 15,330 | — | — |
| 2025-02-21 | $52.13 | $52.13 | 11,030 | — | — |
| 2025-02-20 | $51.80 | $51.80 | 1,190 | — | — |
| 2025-02-19 | $51.00 | $51.00 | 17,560 | — | — |
| 2025-02-18 | $49.00 | $49.00 | 37,370 | — | — |
| 2025-02-14 | $47.60 | $47.60 | 1,350 | — | — |
| 2025-02-13 | $46.60 | $46.60 | 4,000 | — | — |
| 2025-02-12 | $49.20 | $49.20 | 5,090 | — | — |
| 2025-02-11 | $54.30 | $54.30 | 1,220 | — | — |
| 2025-02-10 | $55.90 | $55.90 | 110 | — | — |
| 2025-02-07 | $54.60 | $54.60 | 480 | — | — |
| 2025-02-06 | $56.40 | $56.40 | 1,460 | — | — |
| 2025-02-05 | $51.50 | $51.50 | 10,170 | — | — |
| 2025-02-04 | $55.95 | $55.95 | 31,970 | — | — |
| 2025-02-03 | $59.80 | $59.80 | 7,740 | — | — |
| 2025-01-31 | $57.60 | $57.60 | 3,230 | — | — |
| 2025-01-30 | $55.60 | $55.60 | 8,760 | — | — |
| 2025-01-29 | $63.20 | $63.20 | 10,130 | — | — |
| 2025-01-28 | $66.20 | $66.20 | 10,120 | — | — |
| 2025-01-27 | $58.60 | $58.60 | 76,140 | — | — |
| 2025-01-24 | $50.00 | $50.00 | 5,310 | — | — |
| 2025-01-23 | $50.40 | $50.40 | 64,580 | — | — |
| 2025-01-22 | $45.60 | $45.60 | 7,400 | — | — |
| 2025-01-21 | $45.40 | $45.40 | 25,640 | — | — |
| 2025-01-17 | $46.30 | $46.30 | 2,170 | — | — |
| 2025-01-16 | $44.30 | $44.30 | 9,680 | — | — |
| 2025-01-15 | $43.90 | $43.90 | 13,730 | — | — |
| 2025-01-14 | $43.85 | $43.85 | 18,930 | — | — |
| 2025-01-13 | $43.60 | $43.60 | 68,510 | — | — |
| 2025-01-10 | $41.10 | $41.10 | 155,860 | — | — |