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
- 2024-04-10 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 | $5.36 | $5.36 | 15,883 | — | — |
| 2025-12-30 | $5.36 | $5.36 | 36,983 | — | — |
| 2025-12-29 | $5.78 | $5.78 | 39,933 | — | — |
| 2025-12-26 | $6.66 | $6.66 | 14,967 | — | — |
| 2025-12-24 | $6.78 | $6.78 | 18,467 | — | — |
| 2025-12-23 | $6.66 | $6.66 | 23,500 | — | — |
| 2025-12-22 | $6.78 | $6.78 | 22,417 | — | — |
| 2025-12-19 | $6.66 | $6.66 | 17,833 | — | — |
| 2025-12-18 | $6.42 | $6.42 | 30,700 | — | — |
| 2025-12-17 | $7.02 | $7.02 | 40,283 | — | — |
| 2025-12-16 | $6.48 | $6.48 | 26,233 | — | — |
| 2025-12-15 | $6.36 | $6.36 | 44,600 | — | — |
| 2025-12-12 | $7.98 | $7.98 | 27,250 | — | — |
| 2025-12-11 | $8.40 | $8.40 | 26,667 | — | — |
| 2025-12-10 | $8.70 | $8.70 | 50,450 | — | — |
| 2025-12-09 | $8.40 | $8.40 | 78,517 | — | — |
| 2025-12-08 | $7.56 | $7.56 | 144,950 | — | — |
| 2025-12-05 | $9.12 | $9.12 | 164,383 | — | — |
| 2025-12-04 | $10.80 | $10.80 | 85,017 | — | — |
| 2025-12-03 | $10.80 | $10.80 | 218,733 | — | — |
| 2025-12-02 | $13.56 | $13.56 | 2,175,533 | — | — |
| 2025-12-01 | $11.10 | $11.10 | 250,267 | — | — |
| 2025-11-28 | $15.90 | $15.90 | 153,217 | — | — |
| 2025-11-26 | $15.90 | $15.90 | 3,612,317 | — | — |
| 2025-11-25 | $11.40 | $11.40 | 619,550 | — | — |
| 2025-11-24 | $17.52 | $17.52 | 706,483 | — | — |
| 2025-11-21 | $28.50 | $28.50 | 11,967,517 | — | — |
| 2025-11-20 | $18.24 | $18.24 | 13,007,983 | — | — |
| 2025-11-19 | $9.96 | $9.96 | 4,433 | — | — |
| 2025-11-18 | $10.08 | $10.08 | 11,167 | — | — |
| 2025-11-17 | $10.63 | $10.63 | 63,267 | — | — |
| 2025-11-14 | $10.98 | $10.98 | 7,867 | — | — |
| 2025-11-13 | $11.40 | $11.40 | 2,000 | — | — |
| 2025-11-12 | $11.22 | $11.22 | 1,317 | — | — |
| 2025-11-11 | $11.16 | $11.16 | 5,900 | — | — |
| 2025-11-10 | $12.00 | $12.00 | 2,333 | — | — |
| 2025-11-07 | $11.37 | $11.37 | 4,150 | — | — |
| 2025-11-06 | $12.30 | $12.30 | 3,733 | — | — |
| 2025-11-05 | $12.00 | $12.00 | 10,733 | — | — |
| 2025-11-04 | $13.04 | $13.04 | 2,550 | — | — |
| 2025-11-03 | $14.16 | $14.16 | 5,900 | — | — |
| 2025-10-31 | $15.60 | $15.60 | 9,133 | — | — |
| 2025-10-30 | $15.72 | $15.72 | 2,317 | — | — |
| 2025-10-29 | $16.29 | $16.29 | 5,583 | — | — |
| 2025-10-28 | $17.88 | $17.88 | 3,667 | — | — |
| 2025-10-27 | $17.34 | $17.34 | 6,500 | — | — |
| 2025-10-24 | $18.00 | $18.00 | 6,250 | — | — |
| 2025-10-23 | $17.88 | $17.88 | 1,467 | — | — |
| 2025-10-22 | $18.00 | $18.00 | 6,933 | — | — |
| 2025-10-21 | $19.14 | $19.14 | 1,617 | — | — |
| 2025-10-20 | $19.20 | $19.20 | 6,900 | — | — |
| 2025-10-17 | $18.54 | $18.54 | 5,050 | — | — |
| 2025-10-16 | $19.98 | $19.98 | 8,183 | — | — |
| 2025-10-15 | $20.64 | $20.64 | 5,300 | — | — |
| 2025-10-14 | $21.66 | $21.66 | 6,150 | — | — |
| 2025-10-13 | $21.12 | $21.12 | 6,733 | — | — |
| 2025-10-10 | $21.60 | $21.60 | 4,700 | — | — |
| 2025-10-09 | $23.28 | $23.28 | 4,283 | — | — |
| 2025-10-08 | $23.82 | $23.82 | 10,950 | — | — |
| 2025-10-07 | $22.92 | $22.92 | 7,083 | — | — |
| 2025-10-06 | $23.34 | $23.34 | 10,933 | — | — |
| 2025-10-03 | $22.50 | $22.50 | 7,300 | — | — |
| 2025-10-02 | $23.22 | $23.22 | 4,183 | — | — |
| 2025-10-01 | $23.46 | $23.46 | 13,833 | — | — |
| 2025-09-30 | $25.56 | $25.56 | 107,283 | — | — |
| 2025-09-29 | $22.26 | $22.26 | 23,383 | — | — |
| 2025-09-26 | $24.24 | $24.24 | 611,600 | — | — |
| 2025-09-25 | $24.51 | $24.51 | 22,300 | — | — |
| 2025-09-24 | $20.79 | $20.79 | 4,197 | — | — |
| 2025-09-23 | $22.11 | $22.11 | 9,403 | — | — |
| 2025-09-22 | $22.80 | $22.80 | 2,153 | — | — |
| 2025-09-19 | $23.19 | $23.19 | 8,800 | — | — |
| 2025-09-18 | $23.10 | $23.10 | 1,237 | — | — |
| 2025-09-17 | $23.37 | $23.37 | 8,417 | — | — |
| 2025-09-16 | $22.65 | $22.65 | 4,047 | — | — |
| 2025-09-15 | $22.74 | $22.74 | 6,380 | — | — |
| 2025-09-12 | $23.34 | $23.34 | 6,620 | — | — |
| 2025-09-11 | $23.49 | $23.49 | 46,053 | — | — |
| 2025-09-10 | $25.02 | $25.02 | 11,507 | — | — |
| 2025-09-09 | $22.68 | $22.68 | 15,267 | — | — |
| 2025-09-08 | $24.09 | $24.09 | 12,083 | — | — |
| 2025-09-05 | $24.00 | $24.00 | 353,220 | — | — |
| 2025-09-04 | $28.65 | $28.65 | 3,347 | — | — |
| 2025-09-03 | $30.00 | $30.00 | 2,123 | — | — |
| 2025-09-02 | $28.83 | $28.83 | 2,340 | — | — |
| 2025-08-29 | $28.77 | $28.77 | 1,357 | — | — |
| 2025-08-28 | $30.30 | $30.30 | 2,380 | — | — |
| 2025-08-27 | $32.70 | $32.70 | 977 | — | — |
| 2025-08-26 | $32.10 | $32.10 | 1,120 | — | — |
| 2025-08-25 | $32.10 | $32.10 | 1,260 | — | — |
| 2025-08-22 | $31.95 | $31.95 | 910 | — | — |
| 2025-08-21 | $31.20 | $31.20 | 953 | — | — |
| 2025-08-20 | $31.20 | $31.20 | 1,030 | — | — |
| 2025-08-19 | $32.10 | $32.10 | 2,220 | — | — |
| 2025-08-18 | $34.20 | $34.20 | 2,190 | — | — |
| 2025-08-15 | $32.73 | $32.73 | 2,713 | — | — |
| 2025-08-14 | $32.10 | $32.10 | 18,277 | — | — |
| 2025-08-13 | $37.20 | $37.20 | 216,963 | — | — |
| 2025-08-12 | $26.70 | $26.70 | 630 | — | — |
| 2025-08-11 | $26.40 | $26.40 | 953 | — | — |
| 2025-08-08 | $26.88 | $26.88 | 940 | — | — |
| 2025-08-07 | $25.50 | $25.50 | 4,310 | — | — |
| 2025-08-06 | $27.27 | $27.27 | 1,810 | — | — |
| 2025-08-05 | $28.20 | $28.20 | 193 | — | — |
| 2025-08-04 | $28.59 | $28.59 | 793 | — | — |
| 2025-08-01 | $28.35 | $28.35 | 2,110 | — | — |
| 2025-07-31 | $29.10 | $29.10 | 3,357 | — | — |
| 2025-07-30 | $29.34 | $29.34 | 3,167 | — | — |
| 2025-07-29 | $30.90 | $30.90 | 1,583 | — | — |
| 2025-07-28 | $31.80 | $31.80 | 2,150 | — | — |
| 2025-07-25 | $31.95 | $31.95 | 923 | — | — |
| 2025-07-24 | $32.46 | $32.46 | 1,373 | — | — |
| 2025-07-23 | $32.70 | $32.70 | 927 | — | — |
| 2025-07-22 | $31.95 | $31.95 | 900 | — | — |
| 2025-07-21 | $32.10 | $32.10 | 2,760 | — | — |
| 2025-07-18 | $31.83 | $31.83 | 1,567 | — | — |
| 2025-07-17 | $32.10 | $32.10 | 2,550 | — | — |
| 2025-07-16 | $32.10 | $32.10 | 2,857 | — | — |
| 2025-07-15 | $33.00 | $33.00 | 4,103 | — | — |
| 2025-07-14 | $33.00 | $33.00 | 1,327 | — | — |
| 2025-07-11 | $32.40 | $32.40 | 2,413 | — | — |
| 2025-07-10 | $34.50 | $34.50 | 3,700 | — | — |
| 2025-07-09 | $33.93 | $33.93 | 4,587 | — | — |
| 2025-07-08 | $32.70 | $32.70 | 690 | — | — |
| 2025-07-07 | $32.40 | $32.40 | 2,260 | — | — |
| 2025-07-03 | $33.30 | $33.30 | 2,373 | — | — |
| 2025-07-02 | $33.30 | $33.30 | 2,927 | — | — |
| 2025-07-01 | $33.81 | $33.81 | 4,210 | — | — |
| 2025-06-30 | $32.10 | $32.10 | 4,277 | — | — |
| 2025-06-27 | $33.45 | $33.45 | 2,687 | — | — |
| 2025-06-26 | $33.63 | $33.63 | 10,993 | — | — |
| 2025-06-25 | $37.20 | $37.20 | 3,333 | — | — |
| 2025-06-24 | $38.70 | $38.70 | 3,923 | — | — |
| 2025-06-23 | $38.70 | $38.70 | 5,177 | — | — |
| 2025-06-20 | $39.90 | $39.90 | 14,303 | — | — |
| 2025-06-18 | $41.67 | $41.67 | 67,530 | — | — |
| 2025-06-17 | $36.87 | $36.87 | 620 | — | — |
| 2025-06-16 | $36.60 | $36.60 | 1,553 | — | — |
| 2025-06-13 | $36.60 | $36.60 | 2,017 | — | — |
| 2025-06-12 | $38.25 | $38.25 | 610 | — | — |
| 2025-06-11 | $38.10 | $38.10 | 4,047 | — | — |
| 2025-06-10 | $39.96 | $39.96 | 2,003 | — | — |
| 2025-06-09 | $41.10 | $41.10 | 3,397 | — | — |
| 2025-06-06 | $40.20 | $40.20 | 1,727 | — | — |
| 2025-06-05 | $39.90 | $39.90 | 10,050 | — | — |
| 2025-06-04 | $39.60 | $39.60 | 1,327 | — | — |
| 2025-06-03 | $40.80 | $40.80 | 650 | — | — |
| 2025-06-02 | $41.70 | $41.70 | 1,263 | — | — |
| 2025-05-30 | $42.60 | $42.60 | 1,317 | — | — |
| 2025-05-29 | $42.90 | $42.90 | 663 | — | — |
| 2025-05-28 | $42.90 | $42.90 | 3,983 | — | — |
| 2025-05-27 | $40.50 | $40.50 | 2,513 | — | — |
| 2025-05-23 | $40.50 | $40.50 | 540 | — | — |
| 2025-05-22 | $40.20 | $40.20 | 900 | — | — |
| 2025-05-21 | $39.30 | $39.30 | 1,383 | — | — |
| 2025-05-20 | $41.10 | $41.10 | 6,770 | — | — |
| 2025-05-19 | $40.20 | $40.20 | 657 | — | — |
| 2025-05-16 | $39.90 | $39.90 | 1,223 | — | — |
| 2025-05-15 | $39.30 | $39.30 | 1,203 | — | — |
| 2025-05-14 | $41.40 | $41.40 | 2,197 | — | — |
| 2025-05-13 | $41.40 | $41.40 | 2,100 | — | — |
| 2025-05-12 | $42.00 | $42.00 | 2,067 | — | — |
| 2025-05-09 | $41.40 | $41.40 | 1,747 | — | — |
| 2025-05-08 | $42.90 | $42.90 | 5,270 | — | — |
| 2025-05-07 | $41.10 | $41.10 | 473 | — | — |
| 2025-05-06 | $42.30 | $42.30 | 1,330 | — | — |
| 2025-05-05 | $42.60 | $42.60 | 2,213 | — | — |
| 2025-05-02 | $46.80 | $46.80 | 1,867 | — | — |
| 2025-05-01 | $44.79 | $44.79 | 1,827 | — | — |
| 2025-04-30 | $46.80 | $46.80 | 14,390 | — | — |
| 2025-04-29 | $42.60 | $42.60 | 78,287 | — | — |
| 2025-04-28 | $43.20 | $43.20 | 6,043 | — | — |
| 2025-04-25 | $42.90 | $42.90 | 1,367 | — | — |
| 2025-04-24 | $43.20 | $43.20 | 2,297 | — | — |
| 2025-04-23 | $42.90 | $42.90 | 5,863 | — | — |
| 2025-04-22 | $42.60 | $42.60 | 973 | — | — |
| 2025-04-21 | $44.10 | $44.10 | 533 | — | — |
| 2025-04-17 | $44.10 | $44.10 | 2,240 | — | — |
| 2025-04-16 | $44.10 | $44.10 | 613 | — | — |
| 2025-04-15 | $45.60 | $45.60 | 880 | — | — |
| 2025-04-14 | $46.50 | $46.50 | 630 | — | — |
| 2025-04-11 | $46.20 | $46.20 | 6,743 | — | — |
| 2025-04-10 | $50.40 | $50.40 | 707 | — | — |
| 2025-04-09 | $48.30 | $48.30 | 793 | — | — |
| 2025-04-08 | $46.20 | $46.20 | 1,773 | — | — |
| 2025-04-07 | $49.50 | $49.50 | 1,087 | — | — |
| 2025-04-04 | $47.40 | $47.40 | 1,193 | — | — |
| 2025-04-03 | $51.00 | $51.00 | 1,103 | — | — |
| 2025-04-02 | $54.00 | $54.00 | 967 | — | — |
| 2025-04-01 | $56.70 | $56.70 | 2,327 | — | — |
| 2025-03-31 | $54.90 | $54.90 | 690 | — | — |
| 2025-03-28 | $57.00 | $57.00 | 1,627 | — | — |
| 2025-03-27 | $60.60 | $60.60 | 1,050 | — | — |
| 2025-03-26 | $56.40 | $56.40 | 3,750 | — | — |
| 2025-03-25 | $66.00 | $66.00 | 1,250 | — | — |
| 2025-03-24 | $69.00 | $69.00 | 1,610 | — | — |
| 2025-03-21 | $68.40 | $68.40 | 1,757 | — | — |
| 2025-03-20 | $68.10 | $68.10 | 2,243 | — | — |
| 2025-03-19 | $67.20 | $67.20 | 1,347 | — | — |
| 2025-03-18 | $66.00 | $66.00 | 2,380 | — | — |
| 2025-03-17 | $64.80 | $64.80 | 1,760 | — | — |
| 2025-03-14 | $62.10 | $62.10 | 2,537 | — | — |
| 2025-03-13 | $60.60 | $60.60 | 2,300 | — | — |
| 2025-03-12 | $65.70 | $65.70 | 2,947 | — | — |
| 2025-03-11 | $63.00 | $63.00 | 3,697 | — | — |
| 2025-03-10 | $65.10 | $65.10 | 12,447 | — | — |
| 2025-03-07 | $86.40 | $86.40 | 5,034 | — | — |
| 2025-03-06 | $98.40 | $98.40 | 2,347 | — | — |
| 2025-03-05 | $107.52 | $107.52 | 3,059 | — | — |
| 2025-03-04 | $96.96 | $96.96 | 4,225 | — | — |
| 2025-03-03 | $102.72 | $102.72 | 23,768 | — | — |
| 2025-02-28 | $103.20 | $103.20 | 3,362 | — | — |
| 2025-02-27 | $109.92 | $109.92 | 6,144 | — | — |
| 2025-02-26 | $110.88 | $110.88 | 19,547 | — | — |
| 2025-02-25 | $105.60 | $105.60 | 10,432 | — | — |
| 2025-02-24 | $107.76 | $107.76 | 44,533 | — | — |
| 2025-02-21 | $121.20 | $121.20 | 77,526 | — | — |
| 2025-02-20 | $225.60 | $225.60 | 1,884,158 | — | — |
| 2025-02-19 | $78.96 | $78.96 | 64,793 | — | — |
| 2025-02-18 | $80.64 | $80.64 | 1,791 | — | — |
| 2025-02-14 | $82.08 | $82.08 | 2,234 | — | — |
| 2025-02-13 | $89.76 | $89.76 | 7,870 | — | — |
| 2025-02-12 | $77.04 | $77.04 | 14,732 | — | — |
| 2025-02-11 | $67.20 | $67.20 | 552 | — | — |
| 2025-02-10 | $67.20 | $67.20 | 380 | — | — |
| 2025-02-07 | $65.52 | $65.52 | 2,529 | — | — |
| 2025-02-06 | $67.44 | $67.44 | 444 | — | — |
| 2025-02-05 | $67.68 | $67.68 | 646 | — | — |
| 2025-02-04 | $68.88 | $68.88 | 2,762 | — | — |
| 2025-02-03 | $65.52 | $65.52 | 509 | — | — |
| 2025-01-31 | $64.08 | $64.08 | 1,255 | — | — |
| 2025-01-30 | $65.04 | $65.04 | 1,194 | — | — |
| 2025-01-29 | $66.00 | $66.00 | 1,323 | — | — |
| 2025-01-28 | $68.64 | $68.64 | 2,062 | — | — |
| 2025-01-27 | $69.60 | $69.60 | 1,465 | — | — |
| 2025-01-24 | $72.96 | $72.96 | 1,019 | — | — |
| 2025-01-23 | $72.24 | $72.24 | 1,455 | — | — |
| 2025-01-22 | $75.12 | $75.12 | 1,461 | — | — |
| 2025-01-21 | $75.12 | $75.12 | 1,923 | — | — |
| 2025-01-17 | $77.52 | $77.52 | 2,178 | — | — |
| 2025-01-16 | $76.32 | $76.32 | 2,500 | — | — |
| 2025-01-15 | $73.44 | $73.44 | 6,651 | — | — |
| 2025-01-14 | $86.88 | $86.88 | 28,545 | — | — |
| 2025-01-13 | $97.44 | $97.44 | 78,387 | — | — |
| 2025-01-10 | $86.64 | $86.64 | 2,678 | — | — |
| 2025-01-08 | $88.80 | $88.80 | 3,093 | — | — |
| 2025-01-07 | $99.36 | $99.36 | 3,723 | — | — |
| 2025-01-06 | $95.52 | $95.52 | 3,517 | — | — |
| 2025-01-03 | $90.72 | $90.72 | 4,660 | — | — |
| 2025-01-02 | $85.68 | $85.68 | 8,753 | — | — |