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
- 2021-04-13 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 | $4.42 | $4.42 | 352,200 | — | — |
| 2025-12-30 | $4.99 | $4.99 | 195,500 | — | — |
| 2025-12-29 | $5.04 | $5.04 | 368,500 | — | — |
| 2025-12-26 | $5.69 | $5.69 | 190,400 | — | — |
| 2025-12-24 | $6.14 | $6.14 | 69,300 | — | — |
| 2025-12-23 | $6.09 | $6.09 | 118,700 | — | — |
| 2025-12-22 | $6.55 | $6.55 | 203,300 | — | — |
| 2025-12-19 | $6.39 | $6.39 | 63,200 | — | — |
| 2025-12-18 | $6.51 | $6.51 | 91,500 | — | — |
| 2025-12-17 | $6.55 | $6.55 | 61,600 | — | — |
| 2025-12-16 | $6.71 | $6.71 | 57,500 | — | — |
| 2025-12-15 | $6.56 | $6.56 | 92,600 | — | — |
| 2025-12-12 | $6.83 | $6.83 | 90,700 | — | — |
| 2025-12-11 | $6.93 | $6.93 | 102,000 | — | — |
| 2025-12-10 | $7.37 | $7.37 | 88,000 | — | — |
| 2025-12-09 | $7.08 | $7.08 | 122,600 | — | — |
| 2025-12-08 | $6.98 | $6.98 | 122,600 | — | — |
| 2025-12-05 | $6.51 | $6.51 | 68,200 | — | — |
| 2025-12-04 | $6.90 | $6.90 | 136,000 | — | — |
| 2025-12-03 | $6.42 | $6.42 | 77,100 | — | — |
| 2025-12-02 | $6.50 | $6.50 | 89,900 | — | — |
| 2025-12-01 | $6.40 | $6.40 | 79,000 | — | — |
| 2025-11-28 | $6.82 | $6.82 | 53,100 | — | — |
| 2025-11-26 | $6.82 | $6.82 | 79,200 | — | — |
| 2025-11-25 | $6.68 | $6.68 | 83,500 | — | — |
| 2025-11-24 | $6.54 | $6.54 | 114,800 | — | — |
| 2025-11-21 | $6.25 | $6.25 | 178,500 | — | — |
| 2025-11-20 | $6.05 | $6.05 | 259,100 | — | — |
| 2025-11-19 | $6.64 | $6.64 | 108,400 | — | — |
| 2025-11-18 | $6.80 | $6.80 | 175,700 | — | — |
| 2025-11-17 | $6.51 | $6.51 | 239,000 | — | — |
| 2025-11-14 | $6.73 | $6.73 | 367,200 | — | — |
| 2025-11-13 | $7.49 | $7.49 | 317,800 | — | — |
| 2025-11-12 | $8.35 | $8.35 | 136,500 | — | — |
| 2025-11-11 | $8.40 | $8.40 | 131,600 | — | — |
| 2025-11-10 | $8.75 | $8.75 | 151,500 | — | — |
| 2025-11-07 | $8.43 | $8.43 | 187,200 | — | — |
| 2025-11-06 | $8.81 | $8.81 | 89,500 | — | — |
| 2025-11-05 | $9.11 | $9.11 | 94,300 | — | — |
| 2025-11-04 | $8.87 | $8.87 | 245,500 | — | — |
| 2025-11-03 | $9.02 | $9.02 | 137,300 | — | — |
| 2025-10-31 | $9.76 | $9.76 | 255,100 | — | — |
| 2025-10-30 | $8.98 | $8.98 | 81,600 | — | — |
| 2025-10-29 | $8.88 | $8.88 | 126,300 | — | — |
| 2025-10-28 | $9.23 | $9.23 | 106,900 | — | — |
| 2025-10-27 | $9.67 | $9.67 | 172,800 | — | — |
| 2025-10-24 | $9.38 | $9.38 | 203,400 | — | — |
| 2025-10-23 | $9.56 | $9.56 | 206,900 | — | — |
| 2025-10-22 | $8.89 | $8.89 | 266,800 | — | — |
| 2025-10-21 | $9.62 | $9.62 | 173,300 | — | — |
| 2025-10-20 | $9.43 | $9.43 | 122,200 | — | — |
| 2025-10-17 | $9.22 | $9.22 | 191,000 | — | — |
| 2025-10-16 | $9.51 | $9.51 | 200,700 | — | — |
| 2025-10-15 | $10.14 | $10.14 | 197,200 | — | — |
| 2025-10-14 | $10.49 | $10.49 | 211,700 | — | — |
| 2025-10-13 | $10.63 | $10.63 | 297,400 | — | — |
| 2025-10-10 | $9.52 | $9.52 | 356,100 | — | — |
| 2025-10-09 | $10.23 | $10.23 | 222,600 | — | — |
| 2025-10-08 | $10.46 | $10.46 | 194,800 | — | — |
| 2025-10-07 | $10.92 | $10.92 | 319,700 | — | — |
| 2025-10-06 | $10.97 | $10.97 | 342,500 | — | — |
| 2025-10-03 | $10.34 | $10.34 | 328,000 | — | — |
| 2025-10-02 | $10.38 | $10.38 | 230,800 | — | — |
| 2025-10-01 | $9.71 | $9.71 | 299,300 | — | — |
| 2025-09-30 | $9.15 | $9.15 | 549,300 | — | — |
| 2025-09-29 | $10.22 | $10.22 | 471,300 | — | — |
| 2025-09-26 | $10.43 | $10.43 | 196,300 | — | — |
| 2025-09-25 | $10.48 | $10.48 | 284,200 | — | — |
| 2025-09-24 | $10.92 | $10.92 | 426,100 | — | — |
| 2025-09-23 | $11.45 | $11.45 | 1,074,000 | — | — |
| 2025-09-22 | $10.62 | $10.62 | 431,300 | — | — |
| 2025-09-19 | $10.84 | $10.84 | 978,300 | — | — |
| 2025-09-18 | $12.11 | $12.11 | 2,372,600 | — | — |
| 2025-09-17 | $11.45 | $11.45 | 3,491,300 | — | — |
| 2025-09-16 | $10.01 | $10.01 | 1,349,800 | — | — |
| 2025-09-15 | $9.14 | $9.14 | 204,000 | — | — |
| 2025-09-12 | $8.88 | $8.88 | 222,200 | — | — |
| 2025-09-11 | $8.77 | $8.77 | 251,700 | — | — |
| 2025-09-10 | $8.37 | $8.37 | 520,800 | — | — |
| 2025-09-09 | $8.54 | $8.54 | 179,400 | — | — |
| 2025-09-08 | $8.62 | $8.62 | 288,100 | — | — |
| 2025-09-05 | $8.09 | $8.09 | 270,800 | — | — |
| 2025-09-04 | $8.01 | $8.01 | 371,900 | — | — |
| 2025-09-03 | $8.50 | $8.50 | 207,000 | — | — |
| 2025-09-02 | $8.83 | $8.83 | 193,900 | — | — |
| 2025-08-29 | $8.69 | $8.69 | 173,500 | — | — |
| 2025-08-28 | $9.08 | $9.08 | 199,800 | — | — |
| 2025-08-27 | $8.79 | $8.79 | 511,400 | — | — |
| 2025-08-26 | $8.49 | $8.49 | 284,800 | — | — |
| 2025-08-25 | $8.70 | $8.70 | 331,700 | — | — |
| 2025-08-22 | $9.07 | $9.07 | 231,800 | — | — |
| 2025-08-21 | $8.66 | $8.66 | 265,300 | — | — |
| 2025-08-20 | $8.25 | $8.25 | 264,500 | — | — |
| 2025-08-19 | $8.30 | $8.30 | 415,000 | — | — |
| 2025-08-18 | $8.88 | $8.88 | 261,900 | — | — |
| 2025-08-15 | $9.21 | $9.21 | 190,300 | — | — |
| 2025-08-14 | $9.56 | $9.56 | 487,400 | — | — |
| 2025-08-13 | $10.61 | $10.61 | 289,100 | — | — |
| 2025-08-12 | $10.15 | $10.15 | 507,900 | — | — |
| 2025-08-11 | $10.50 | $10.50 | 1,129,500 | — | — |
| 2025-08-08 | $9.20 | $9.20 | 208,600 | — | — |
| 2025-08-07 | $8.99 | $8.99 | 227,500 | — | — |
| 2025-08-06 | $9.24 | $9.24 | 742,200 | — | — |
| 2025-08-05 | $9.33 | $9.33 | 221,100 | — | — |
| 2025-08-04 | $9.52 | $9.52 | 454,100 | — | — |
| 2025-08-01 | $9.11 | $9.11 | 490,000 | — | — |
| 2025-07-31 | $9.22 | $9.22 | 1,075,400 | — | — |
| 2025-07-30 | $8.79 | $8.79 | 831,200 | — | — |
| 2025-07-29 | $10.01 | $10.01 | 1,021,300 | — | — |
| 2025-07-28 | $11.66 | $11.66 | 650,200 | — | — |
| 2025-07-25 | $12.49 | $12.49 | 545,900 | — | — |
| 2025-07-24 | $13.68 | $13.68 | 484,400 | — | — |
| 2025-07-23 | $14.43 | $14.43 | 479,100 | — | — |
| 2025-07-22 | $15.15 | $15.15 | 905,700 | — | — |
| 2025-07-21 | $14.32 | $14.32 | 1,113,100 | — | — |
| 2025-07-18 | $14.66 | $14.66 | 1,103,300 | — | — |
| 2025-07-17 | $17.79 | $17.79 | 983,750 | — | — |
| 2025-07-16 | $19.44 | $19.44 | 461,400 | — | — |
| 2025-07-15 | $19.92 | $19.92 | 510,843 | — | — |
| 2025-07-14 | $20.10 | $20.10 | 714,970 | — | — |
| 2025-07-11 | $22.35 | $22.35 | 511,820 | — | — |
| 2025-07-10 | $21.54 | $21.54 | 1,623,780 | — | — |
| 2025-07-09 | $23.10 | $23.10 | 4,285,940 | — | — |
| 2025-07-08 | $18.36 | $18.36 | 414,110 | — | — |
| 2025-07-07 | $18.30 | $18.30 | 957,417 | — | — |
| 2025-07-03 | $20.46 | $20.46 | 1,603,463 | — | — |
| 2025-07-02 | $18.60 | $18.60 | 5,245,053 | — | — |
| 2025-07-01 | $15.78 | $15.78 | 463,923 | — | — |
| 2025-06-30 | $15.27 | $15.27 | 495,280 | — | — |
| 2025-06-27 | $16.83 | $16.83 | 517,987 | — | — |
| 2025-06-26 | $17.73 | $17.73 | 317,070 | — | — |
| 2025-06-25 | $18.36 | $18.36 | 695,603 | — | — |
| 2025-06-24 | $17.40 | $17.40 | 926,223 | — | — |
| 2025-06-23 | $19.38 | $19.38 | 530,990 | — | — |
| 2025-06-20 | $21.30 | $21.30 | 684,523 | — | — |
| 2025-06-18 | $21.60 | $21.60 | 921,917 | — | — |
| 2025-06-17 | $19.80 | $19.80 | 2,858,723 | — | — |
| 2025-06-16 | $18.99 | $18.99 | 3,015,183 | — | — |
| 2025-06-13 | $25.80 | $25.80 | 2,098,070 | — | — |
| 2025-06-12 | $33.00 | $33.00 | 373,830 | — | — |
| 2025-06-11 | $34.50 | $34.50 | 1,256,223 | — | — |
| 2025-06-10 | $33.30 | $33.30 | 1,392,567 | — | — |
| 2025-06-09 | $32.40 | $32.40 | 1,200,247 | — | — |
| 2025-06-06 | $34.50 | $34.50 | 1,055,913 | — | — |
| 2025-06-05 | $37.50 | $37.50 | 1,324,980 | — | — |
| 2025-06-04 | $36.30 | $36.30 | 1,131,627 | — | — |
| 2025-06-03 | $38.40 | $38.40 | 1,287,193 | — | — |
| 2025-06-02 | $40.50 | $40.50 | 1,084,927 | — | — |
| 2025-05-30 | $43.80 | $43.80 | 1,193,883 | — | — |
| 2025-05-29 | $47.70 | $47.70 | 1,751,743 | — | — |
| 2025-05-28 | $43.80 | $43.80 | 1,318,333 | — | — |
| 2025-05-27 | $46.20 | $46.20 | 1,764,803 | — | — |
| 2025-05-23 | $55.50 | $55.50 | 3,917,523 | — | — |
| 2025-05-22 | $65.10 | $65.10 | 3,354,567 | — | — |
| 2025-05-21 | $47.10 | $47.10 | 1,878,663 | — | — |
| 2025-05-20 | $38.10 | $38.10 | 2,386,587 | — | — |
| 2025-05-19 | $40.20 | $40.20 | 1,065,843 | — | — |
| 2025-05-16 | $49.50 | $49.50 | 1,020,963 | — | — |
| 2025-05-15 | $53.85 | $53.85 | 881,503 | — | — |
| 2025-05-14 | $63.00 | $63.00 | 922,193 | — | — |
| 2025-05-13 | $72.90 | $72.90 | 1,215,840 | — | — |
| 2025-05-12 | $93.90 | $93.90 | 1,546,400 | — | — |
| 2025-05-09 | $70.20 | $70.20 | 476,957 | — | — |
| 2025-05-08 | $75.60 | $75.60 | 1,346,863 | — | — |
| 2025-05-07 | $73.20 | $73.20 | 1,304,297 | — | — |
| 2025-05-06 | $105.60 | $105.60 | 187,510 | — | — |
| 2025-05-05 | $119.40 | $119.40 | 253,653 | — | — |
| 2025-05-02 | $131.40 | $131.40 | 338,770 | — | — |
| 2025-05-01 | $146.10 | $146.10 | 270,487 | — | — |
| 2025-04-30 | $161.40 | $161.40 | 280,260 | — | — |
| 2025-04-29 | $181.50 | $181.50 | 351,040 | — | — |
| 2025-04-28 | $213.30 | $213.30 | 879,243 | — | — |
| 2025-04-25 | $237.60 | $237.60 | 116,280 | — | — |
| 2025-04-24 | $260.70 | $260.70 | 197,730 | — | — |
| 2025-04-23 | $277.80 | $277.80 | 294,407 | — | — |
| 2025-04-22 | $294.90 | $294.90 | 370,140 | — | — |
| 2025-04-21 | $355.80 | $355.80 | 2,614,477 | — | — |
| 2025-04-17 | $203.40 | $203.40 | 125,153 | — | — |
| 2025-04-16 | $250.20 | $250.20 | 137,393 | — | — |
| 2025-04-15 | $363.30 | $363.30 | 102,763 | — | — |
| 2025-04-14 | $358.65 | $358.65 | 82,657 | — | — |
| 2025-04-11 | $420.30 | $420.30 | 74,317 | — | — |
| 2025-04-10 | $477.30 | $477.30 | 77,083 | — | — |
| 2025-04-09 | $548.40 | $548.40 | 59,933 | — | — |
| 2025-04-08 | $564.30 | $564.30 | 164,380 | — | — |
| 2025-04-07 | $620.10 | $620.10 | 156,250 | — | — |
| 2025-04-04 | $556.80 | $556.80 | 379,420 | — | — |
| 2025-04-03 | $553.50 | $553.50 | 325,313 | — | — |
| 2025-04-02 | $540.00 | $540.00 | 260,217 | — | — |
| 2025-04-01 | $678.00 | $678.00 | 876,970 | — | — |
| 2025-03-31 | $727.50 | $727.50 | 1,688,750 | — | — |
| 2025-03-28 | $520.50 | $520.50 | 1,425,950 | — | — |
| 2025-03-27 | $478.20 | $478.20 | 2,551,680 | — | — |
| 2025-03-26 | $355.80 | $355.80 | 1,027,470 | — | — |
| 2025-03-25 | $357.90 | $357.90 | 2,593,327 | — | — |
| 2025-03-24 | $419.70 | $419.70 | 10,157,400 | — | — |
| 2025-03-21 | $75.60 | $75.60 | 157,403 | — | — |
| 2025-03-20 | $93.60 | $93.60 | 70,527 | — | — |
| 2025-03-19 | $107.10 | $107.10 | 55,897 | — | — |
| 2025-03-18 | $109.80 | $109.80 | 77,143 | — | — |
| 2025-03-17 | $119.10 | $119.10 | 82,333 | — | — |
| 2025-03-14 | $121.80 | $121.80 | 225,120 | — | — |
| 2025-03-13 | $119.10 | $119.10 | 103,327 | — | — |
| 2025-03-12 | $118.80 | $118.80 | 78,607 | — | — |
| 2025-03-11 | $120.00 | $120.00 | 450,673 | — | — |
| 2025-03-10 | $111.00 | $111.00 | 35,270 | — | — |
| 2025-03-07 | $121.95 | $121.95 | 61,610 | — | — |
| 2025-03-06 | $133.80 | $133.80 | 64,960 | — | — |
| 2025-03-05 | $147.00 | $147.00 | 331,000 | — | — |
| 2025-03-04 | $124.50 | $124.50 | 128,060 | — | — |
| 2025-03-03 | $115.20 | $115.20 | 109,987 | — | — |
| 2025-02-28 | $125.10 | $125.10 | 139,280 | — | — |
| 2025-02-27 | $129.90 | $129.90 | 773,453 | — | — |
| 2025-02-26 | $130.80 | $130.80 | 352,153 | — | — |
| 2025-02-25 | $136.50 | $136.50 | 798,057 | — | — |
| 2025-02-24 | $136.80 | $136.80 | 1,845,957 | — | — |
| 2025-02-21 | $190.80 | $190.80 | 17,717,850 | — | — |
| 2025-02-20 | $34.50 | $34.50 | 934,643 | — | — |
| 2025-02-19 | $36.30 | $36.30 | 38,060 | — | — |
| 2025-02-18 | $38.40 | $38.40 | 39,877 | — | — |
| 2025-02-14 | $37.80 | $37.80 | 35,297 | — | — |
| 2025-02-13 | $38.70 | $38.70 | 57,403 | — | — |
| 2025-02-12 | $36.60 | $36.60 | 46,410 | — | — |
| 2025-02-11 | $36.90 | $36.90 | 56,730 | — | — |
| 2025-02-10 | $39.90 | $39.90 | 65,880 | — | — |
| 2025-02-07 | $41.40 | $41.40 | 48,563 | — | — |
| 2025-02-06 | $43.80 | $43.80 | 36,657 | — | — |
| 2025-02-05 | $45.60 | $45.60 | 38,073 | — | — |
| 2025-02-04 | $47.40 | $47.40 | 95,953 | — | — |
| 2025-02-03 | $43.80 | $43.80 | 57,783 | — | — |
| 2025-01-31 | $46.50 | $46.50 | 44,660 | — | — |
| 2025-01-30 | $47.40 | $47.40 | 68,253 | — | — |
| 2025-01-29 | $52.20 | $52.20 | 93,423 | — | — |
| 2025-01-28 | $58.20 | $58.20 | 184,367 | — | — |
| 2025-01-27 | $54.90 | $54.90 | 2,375,803 | — | — |
| 2025-01-24 | $45.60 | $45.60 | 45,710 | — | — |
| 2025-01-23 | $44.40 | $44.40 | 47,210 | — | — |
| 2025-01-22 | $48.00 | $48.00 | 42,683 | — | — |
| 2025-01-21 | $47.40 | $47.40 | 50,283 | — | — |
| 2025-01-17 | $51.30 | $51.30 | 62,333 | — | — |
| 2025-01-16 | $51.00 | $51.00 | 93,890 | — | — |
| 2025-01-15 | $52.80 | $52.80 | 53,257 | — | — |
| 2025-01-14 | $54.90 | $54.90 | 47,260 | — | — |
| 2025-01-13 | $57.90 | $57.90 | 58,523 | — | — |
| 2025-01-10 | $61.50 | $61.50 | 66,700 | — | — |
| 2025-01-08 | $63.30 | $63.30 | 92,683 | — | — |
| 2025-01-07 | $75.30 | $75.30 | 107,187 | — | — |
| 2025-01-06 | $79.50 | $79.50 | 138,257 | — | — |
| 2025-01-03 | $88.50 | $88.50 | 172,370 | — | — |
| 2025-01-02 | $106.80 | $106.80 | 362,980 | — | — |