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
- 2021-03-02 to 2026-08-31
- 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 | $3.83 | $3.83 | 133,520 | — | — |
| 2025-12-30 | $3.99 | $3.99 | 310,233 | — | — |
| 2025-12-29 | $3.80 | $3.80 | 88,860 | — | — |
| 2025-12-26 | $3.60 | $3.60 | 2,773 | — | — |
| 2025-12-24 | $3.38 | $3.38 | 11,447 | — | — |
| 2025-12-23 | $3.48 | $3.48 | 53,060 | — | — |
| 2025-12-22 | $4.89 | $4.89 | 7,953 | — | — |
| 2025-12-19 | $4.89 | $4.89 | 1,053 | — | — |
| 2025-12-18 | $5.01 | $5.01 | 1,073 | — | — |
| 2025-12-17 | $4.89 | $4.89 | 3,380 | — | — |
| 2025-12-16 | $4.89 | $4.89 | 18,733 | — | — |
| 2025-12-15 | $5.52 | $5.52 | 7,380 | — | — |
| 2025-12-12 | $6.54 | $6.54 | 1,333 | — | — |
| 2025-12-11 | $6.53 | $6.53 | 12,973 | — | — |
| 2025-12-10 | $6.99 | $6.99 | 7,527 | — | — |
| 2025-12-09 | $6.74 | $6.73 | 1,087 | — | — |
| 2025-12-08 | $6.45 | $6.45 | 4,833 | — | — |
| 2025-12-05 | $7.01 | $7.01 | 7,433 | — | — |
| 2025-12-04 | $7.38 | $7.38 | 6,007 | — | — |
| 2025-12-03 | $6.75 | $6.75 | 8,473 | — | — |
| 2025-12-02 | $7.25 | $7.25 | 50,087 | — | — |
| 2025-12-01 | $6.27 | $6.27 | 6,353 | — | — |
| 2025-11-28 | $6.00 | $6.00 | 3,547 | — | — |
| 2025-11-26 | $6.15 | $6.15 | 5,047 | — | — |
| 2025-11-25 | $6.29 | $6.29 | 7,880 | — | — |
| 2025-11-24 | $6.65 | $6.64 | 24,467 | — | — |
| 2025-11-21 | $6.75 | $6.75 | 3,407 | — | — |
| 2025-11-20 | $7.07 | $7.07 | 13,080 | — | — |
| 2025-11-19 | $8.45 | $8.45 | 3,920 | — | — |
| 2025-11-18 | $8.36 | $8.36 | 2,380 | — | — |
| 2025-11-17 | $8.33 | $8.33 | 1,333 | — | — |
| 2025-11-14 | $8.63 | $8.63 | 4,960 | — | — |
| 2025-11-13 | $8.55 | $8.55 | 6,167 | — | — |
| 2025-11-12 | $9.00 | $9.00 | 7,087 | — | — |
| 2025-11-11 | $9.30 | $9.30 | 5,433 | — | — |
| 2025-11-10 | $10.16 | $10.16 | 4,420 | — | — |
| 2025-11-07 | $9.83 | $9.83 | 4,013 | — | — |
| 2025-11-06 | $9.09 | $9.09 | 11,980 | — | — |
| 2025-11-05 | $8.72 | $8.72 | 4,407 | — | — |
| 2025-11-04 | $9.30 | $9.30 | 1,893 | — | — |
| 2025-11-03 | $9.74 | $9.74 | 5,967 | — | — |
| 2025-10-31 | $9.66 | $9.66 | 5,860 | — | — |
| 2025-10-30 | $9.00 | $9.00 | 10,347 | — | — |
| 2025-10-29 | $9.35 | $9.35 | 7,360 | — | — |
| 2025-10-28 | $9.50 | $9.50 | 9,140 | — | — |
| 2025-10-27 | $10.20 | $10.20 | 3,293 | — | — |
| 2025-10-24 | $10.20 | $10.20 | 2,880 | — | — |
| 2025-10-23 | $10.17 | $10.17 | 10,887 | — | — |
| 2025-10-22 | $10.01 | $10.01 | 7,813 | — | — |
| 2025-10-21 | $9.62 | $9.62 | 9,420 | — | — |
| 2025-10-20 | $9.93 | $9.93 | 4,713 | — | — |
| 2025-10-17 | $9.75 | $9.75 | 8,800 | — | — |
| 2025-10-16 | $10.20 | $10.20 | 11,407 | — | — |
| 2025-10-15 | $10.20 | $10.20 | 96,447 | — | — |
| 2025-10-14 | $11.28 | $11.28 | 75,520 | — | — |
| 2025-10-13 | $11.25 | $11.25 | 22,527 | — | — |
| 2025-10-10 | $12.00 | $12.00 | 89,693 | — | — |
| 2025-10-09 | $12.30 | $12.30 | 18,413 | — | — |
| 2025-10-08 | $11.90 | $11.90 | 8,993 | — | — |
| 2025-10-07 | $12.54 | $12.54 | 4,660 | — | — |
| 2025-10-06 | $14.10 | $14.10 | 1,167 | — | — |
| 2025-10-03 | $13.95 | $13.95 | 2,740 | — | — |
| 2025-10-02 | $14.25 | $14.25 | 2,013 | — | — |
| 2025-10-01 | $13.95 | $13.95 | 8,460 | — | — |
| 2025-09-30 | $14.72 | $14.72 | 4,887 | — | — |
| 2025-09-29 | $16.13 | $16.13 | 2,680 | — | — |
| 2025-09-26 | $17.10 | $17.10 | 1,667 | — | — |
| 2025-09-25 | $17.10 | $17.10 | 2,627 | — | — |
| 2025-09-24 | $18.00 | $18.00 | 567 | — | — |
| 2025-09-23 | $18.60 | $18.60 | 3,687 | — | — |
| 2025-09-22 | $18.15 | $18.15 | 1,673 | — | — |
| 2025-09-19 | $17.55 | $17.55 | 4,047 | — | — |
| 2025-09-18 | $18.00 | $18.00 | 3,860 | — | — |
| 2025-09-17 | $18.00 | $18.00 | 2,273 | — | — |
| 2025-09-16 | $19.05 | $19.05 | 4,287 | — | — |
| 2025-09-15 | $19.95 | $19.95 | 1,107 | — | — |
| 2025-09-12 | $20.70 | $20.70 | 8,367 | — | — |
| 2025-09-11 | $20.70 | $20.70 | 11,527 | — | — |
| 2025-09-10 | $18.60 | $18.60 | 7,887 | — | — |
| 2025-09-09 | $17.70 | $17.70 | 2,427 | — | — |
| 2025-09-08 | $16.95 | $16.95 | 4,260 | — | — |
| 2025-09-05 | $17.78 | $17.78 | 5,813 | — | — |
| 2025-09-04 | $17.70 | $17.70 | 1,853 | — | — |
| 2025-09-03 | $18.00 | $18.00 | 4,853 | — | — |
| 2025-09-02 | $18.90 | $18.90 | 8,113 | — | — |
| 2025-08-29 | $19.67 | $19.67 | 3,960 | — | — |
| 2025-08-28 | $19.80 | $19.80 | 4,380 | — | — |
| 2025-08-27 | $19.80 | $19.80 | 13,273 | — | — |
| 2025-08-26 | $19.05 | $19.05 | 17,920 | — | — |
| 2025-08-25 | $22.95 | $22.95 | 150,813 | — | — |
| 2025-08-22 | $26.25 | $26.25 | 12,707 | — | — |
| 2025-08-21 | $28.50 | $28.50 | 53,593 | — | — |
| 2025-08-20 | $35.85 | $35.85 | 3,833 | — | — |
| 2025-08-19 | $37.35 | $37.35 | 4,067 | — | — |
| 2025-08-18 | $37.50 | $37.50 | 2,500 | — | — |
| 2025-08-15 | $36.92 | $36.92 | 660 | — | — |
| 2025-08-14 | $36.67 | $36.67 | 4,340 | — | — |
| 2025-08-13 | $40.35 | $40.35 | 2,840 | — | — |
| 2025-08-12 | $39.76 | $39.76 | 1,247 | — | — |
| 2025-08-11 | $40.80 | $40.80 | 767 | — | — |
| 2025-08-08 | $44.25 | $44.25 | 3,340 | — | — |
| 2025-08-07 | $44.25 | $44.25 | 527 | — | — |
| 2025-08-06 | $45.01 | $45.01 | 1,053 | — | — |
| 2025-08-05 | $45.01 | $45.01 | 4,680 | — | — |
| 2025-08-04 | $46.35 | $46.35 | 5,773 | — | — |
| 2025-08-01 | $48.00 | $48.00 | 2,353 | — | — |
| 2025-07-31 | $48.00 | $48.00 | 5,233 | — | — |
| 2025-07-30 | $47.70 | $47.70 | 4,873 | — | — |
| 2025-07-29 | $47.63 | $47.63 | 5,067 | — | — |
| 2025-07-28 | $50.25 | $50.25 | 4,600 | — | — |
| 2025-07-25 | $47.25 | $47.25 | 7,100 | — | — |
| 2025-07-24 | $49.46 | $49.46 | 14,707 | — | — |
| 2025-07-23 | $50.85 | $50.85 | 10,920 | — | — |
| 2025-07-22 | $48.90 | $48.90 | 3,553 | — | — |
| 2025-07-21 | $56.25 | $56.25 | 4,560 | — | — |
| 2025-07-18 | $58.20 | $58.20 | 2,640 | — | — |
| 2025-07-17 | $58.95 | $58.95 | 4,327 | — | — |
| 2025-07-16 | $61.05 | $61.05 | 97,540 | — | — |
| 2025-07-15 | $69.00 | $69.00 | 43,153 | — | — |
| 2025-07-14 | $70.05 | $70.05 | 560 | — | — |
| 2025-07-11 | $75.45 | $75.45 | 1,347 | — | — |
| 2025-07-10 | $86.55 | $86.55 | 87 | — | — |
| 2025-07-09 | $86.10 | $86.10 | 167 | — | — |
| 2025-07-08 | $89.70 | $89.70 | 80 | — | — |
| 2025-07-07 | $91.65 | $91.65 | 447 | — | — |
| 2025-07-03 | $90.68 | $90.68 | 2,553 | — | — |
| 2025-07-02 | $90.15 | $90.15 | 127 | — | — |
| 2025-07-01 | $93.90 | $93.90 | 200 | — | — |
| 2025-06-30 | $94.50 | $94.50 | 3,727 | — | — |
| 2025-06-27 | $106.50 | $106.50 | 4,547 | — | — |
| 2025-06-26 | $115.13 | $115.13 | 5,847 | — | — |
| 2025-06-25 | $108.00 | $108.00 | 133 | — | — |
| 2025-06-24 | $108.60 | $108.60 | 200 | — | — |
| 2025-06-23 | $105.30 | $105.30 | 113 | — | — |
| 2025-06-20 | $101.55 | $101.55 | 433 | — | — |
| 2025-06-18 | $117.90 | $117.90 | 707 | — | — |
| 2025-06-17 | $102.68 | $102.68 | 947 | — | — |
| 2025-06-16 | $106.50 | $106.50 | 47 | — | — |
| 2025-06-13 | $103.95 | $103.95 | 0 | — | — |
| 2025-06-12 | $103.95 | $103.95 | 87 | — | — |
| 2025-06-11 | $105.75 | $105.75 | 73 | — | — |
| 2025-06-10 | $104.10 | $104.10 | 60 | — | — |
| 2025-06-09 | $103.50 | $103.50 | 0 | — | — |
| 2025-06-06 | $103.50 | $103.50 | 313 | — | — |
| 2025-06-05 | $113.40 | $113.40 | 0 | — | — |
| 2025-06-04 | $113.40 | $113.40 | 113 | — | — |
| 2025-06-03 | $126.60 | $126.60 | 207 | — | — |
| 2025-06-02 | $120.00 | $120.00 | 0 | — | — |
| 2025-05-30 | $120.00 | $120.00 | 0 | — | — |
| 2025-05-29 | $120.00 | $120.00 | 27 | — | — |
| 2025-05-28 | $117.00 | $117.00 | 47 | — | — |
| 2025-05-27 | $123.75 | $123.75 | 93 | — | — |
| 2025-05-23 | $133.50 | $133.50 | 67 | — | — |
| 2025-05-22 | $135.30 | $135.30 | 187 | — | — |
| 2025-05-21 | $128.40 | $128.40 | 173 | — | — |
| 2025-05-20 | $135.00 | $135.00 | 153 | — | — |
| 2025-05-19 | $135.15 | $135.15 | 60 | — | — |
| 2025-05-16 | $132.91 | $132.91 | 313 | — | — |
| 2025-05-15 | $117.20 | $117.19 | 453 | — | — |
| 2025-05-14 | $128.40 | $128.40 | 800 | — | — |
| 2025-05-13 | $139.50 | $139.50 | 1,115 | — | — |
| 2025-05-12 | $133.95 | $133.95 | 280 | — | — |
| 2025-05-09 | $136.50 | $136.50 | 228 | — | — |
| 2025-05-08 | $132.75 | $132.75 | 191 | — | — |
| 2025-05-07 | $137.40 | $137.40 | 675 | — | — |
| 2025-05-06 | $112.50 | $112.50 | 81 | — | — |
| 2025-05-05 | $114.00 | $114.00 | 103 | — | — |
| 2025-05-02 | $112.20 | $112.20 | 117 | — | — |
| 2025-05-01 | $112.35 | $112.35 | 318 | — | — |
| 2025-04-30 | $111.00 | $111.00 | 255 | — | — |
| 2025-04-29 | $108.00 | $108.00 | 315 | — | — |
| 2025-04-28 | $96.15 | $96.15 | 186 | — | — |
| 2025-04-25 | $91.50 | $91.50 | 198 | — | — |
| 2025-04-24 | $87.45 | $87.45 | 199 | — | — |
| 2025-04-23 | $92.25 | $92.25 | 517 | — | — |
| 2025-04-22 | $102.00 | $102.00 | 1,361 | — | — |
| 2025-04-21 | $103.20 | $103.20 | 15,946 | — | — |
| 2025-04-17 | $101.40 | $101.40 | 64 | — | — |
| 2025-04-16 | $106.50 | $106.50 | 54 | — | — |
| 2025-04-15 | $107.85 | $107.85 | 2 | — | — |
| 2025-04-14 | $108.00 | $108.00 | 24 | — | — |
| 2025-04-11 | $100.50 | $100.50 | 174 | — | — |
| 2025-04-10 | $93.45 | $93.45 | 7 | — | — |
| 2025-04-09 | $96.30 | $96.30 | 45 | — | — |
| 2025-04-08 | $99.60 | $99.60 | 138 | — | — |
| 2025-04-07 | $89.10 | $89.10 | 6 | — | — |
| 2025-04-04 | $94.05 | $94.05 | 13 | — | — |
| 2025-04-03 | $87.15 | $87.15 | 5 | — | — |
| 2025-04-02 | $90.90 | $90.90 | 305 | — | — |
| 2025-04-01 | $84.00 | $84.00 | 49 | — | — |
| 2025-03-31 | $84.00 | $84.00 | 101 | — | — |
| 2025-03-28 | $88.95 | $88.95 | 303 | — | — |
| 2025-03-27 | $91.95 | $91.95 | 251 | — | — |
| 2025-03-26 | $93.60 | $93.60 | 415 | — | — |
| 2025-03-25 | $110.25 | $110.25 | 14 | — | — |
| 2025-03-24 | $105.00 | $105.00 | 162 | — | — |
| 2025-03-21 | $106.50 | $106.50 | 11 | — | — |
| 2025-03-20 | $108.00 | $108.00 | 88 | — | — |
| 2025-03-19 | $113.40 | $113.40 | 76 | — | — |
| 2025-03-18 | $113.70 | $113.70 | 183 | — | — |
| 2025-03-17 | $126.30 | $126.30 | 50 | — | — |
| 2025-03-14 | $131.85 | $131.85 | 223 | — | — |
| 2025-03-13 | $124.50 | $124.50 | 71 | — | — |
| 2025-03-12 | $128.40 | $128.40 | 133 | — | — |
| 2025-03-11 | $141.00 | $141.00 | 239 | — | — |
| 2025-03-10 | $126.75 | $126.75 | 208 | — | — |
| 2025-03-07 | $129.00 | $129.00 | 102 | — | — |
| 2025-03-06 | $111.00 | $111.00 | 37 | — | — |
| 2025-03-05 | $110.25 | $110.25 | 47 | — | — |
| 2025-03-04 | $106.50 | $106.50 | 161 | — | — |
| 2025-03-03 | $112.50 | $112.50 | 62 | — | — |
| 2025-02-28 | $111.00 | $111.00 | 37 | — | — |
| 2025-02-27 | $108.30 | $108.30 | 137 | — | — |
| 2025-02-26 | $127.50 | $127.50 | 773 | — | — |
| 2025-02-25 | $97.50 | $97.50 | 141 | — | — |
| 2025-02-24 | $97.50 | $97.50 | 383 | — | — |
| 2025-02-21 | $117.00 | $117.00 | 107 | — | — |
| 2025-02-20 | $109.35 | $109.35 | 29 | — | — |
| 2025-02-19 | $108.90 | $108.90 | 157 | — | — |
| 2025-02-18 | $100.80 | $100.80 | 35 | — | — |
| 2025-02-14 | $102.60 | $102.60 | 261 | — | — |
| 2025-02-13 | $89.10 | $89.10 | 107 | — | — |
| 2025-02-12 | $83.85 | $83.85 | 137 | — | — |
| 2025-02-11 | $82.50 | $82.50 | 83 | — | — |
| 2025-02-10 | $89.70 | $89.70 | 377 | — | — |
| 2025-02-07 | $97.50 | $97.50 | 177 | — | — |
| 2025-02-06 | $105.00 | $105.00 | 65 | — | — |
| 2025-02-05 | $109.95 | $109.95 | 10 | — | — |
| 2025-02-04 | $114.75 | $114.75 | 26 | — | — |
| 2025-02-03 | $111.30 | $111.30 | 29 | — | — |
| 2025-01-31 | $113.55 | $113.55 | 27 | — | — |
| 2025-01-30 | $112.50 | $112.50 | 50 | — | — |
| 2025-01-29 | $114.00 | $114.00 | 49 | — | — |
| 2025-01-28 | $116.85 | $116.85 | 4 | — | — |
| 2025-01-27 | $117.15 | $117.15 | 34 | — | — |
| 2025-01-24 | $118.95 | $118.95 | 76 | — | — |
| 2025-01-23 | $121.95 | $121.95 | 15 | — | — |
| 2025-01-22 | $122.25 | $122.25 | 39 | — | — |
| 2025-01-21 | $116.70 | $116.70 | 75 | — | — |
| 2025-01-17 | $125.85 | $125.85 | 39 | — | — |
| 2025-01-16 | $127.50 | $127.50 | 105 | — | — |
| 2025-01-15 | $129.00 | $129.00 | 24 | — | — |
| 2025-01-14 | $137.85 | $137.85 | 78 | — | — |
| 2025-01-13 | $127.50 | $127.50 | 57 | — | — |
| 2025-01-10 | $133.50 | $133.50 | 62 | — | — |
| 2025-01-08 | $133.50 | $133.50 | 87 | — | — |
| 2025-01-07 | $139.50 | $139.50 | 235 | — | — |
| 2025-01-06 | $130.50 | $130.50 | 228 | — | — |
| 2025-01-03 | $132.00 | $132.00 | 32 | — | — |
| 2025-01-02 | $123.15 | $123.15 | 82 | — | — |