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
- 2025-03-28 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 | $4.78 | $4.78 | 25,992 | — | — |
| 2025-12-30 | $5.58 | $5.58 | 26,304 | — | — |
| 2025-12-29 | $5.85 | $5.85 | 25,108 | — | — |
| 2025-12-26 | $5.75 | $5.75 | 11,444 | — | — |
| 2025-12-24 | $5.80 | $5.80 | 14,488 | — | — |
| 2025-12-23 | $5.65 | $5.65 | 31,416 | — | — |
| 2025-12-22 | $6.03 | $6.03 | 39,716 | — | — |
| 2025-12-19 | $6.63 | $6.63 | 11,452 | — | — |
| 2025-12-18 | $6.35 | $6.35 | 13,944 | — | — |
| 2025-12-17 | $6.30 | $6.30 | 19,036 | — | — |
| 2025-12-16 | $6.55 | $6.55 | 22,416 | — | — |
| 2025-12-15 | $5.75 | $5.75 | 174,016 | — | — |
| 2025-12-12 | $9.00 | $9.00 | 10,196 | — | — |
| 2025-12-11 | $11.25 | $11.25 | 7,444 | — | — |
| 2025-12-10 | $12.00 | $12.00 | 8,120 | — | — |
| 2025-12-09 | $12.20 | $12.20 | 8,364 | — | — |
| 2025-12-08 | $14.43 | $14.43 | 20,300 | — | — |
| 2025-12-05 | $13.58 | $13.58 | 5,980 | — | — |
| 2025-12-04 | $13.48 | $13.48 | 8,308 | — | — |
| 2025-12-03 | $14.05 | $14.05 | 12,604 | — | — |
| 2025-12-02 | $14.98 | $14.98 | 26,976 | — | — |
| 2025-12-01 | $14.20 | $14.20 | 779,920 | — | — |
| 2025-11-28 | $19.42 | $19.42 | 32 | — | — |
| 2025-11-26 | $19.98 | $19.98 | 132 | — | — |
| 2025-11-25 | $21.25 | $21.25 | 164 | — | — |
| 2025-11-24 | $21.25 | $21.25 | 140 | — | — |
| 2025-11-21 | $22.30 | $22.30 | 260 | — | — |
| 2025-11-20 | $21.23 | $21.23 | 384 | — | — |
| 2025-11-19 | $22.25 | $22.25 | 164 | — | — |
| 2025-11-18 | $23.00 | $23.00 | 232 | — | — |
| 2025-11-17 | $23.00 | $23.00 | 736 | — | — |
| 2025-11-14 | $23.80 | $23.80 | 244 | — | — |
| 2025-11-13 | $23.63 | $23.63 | 132 | — | — |
| 2025-11-12 | $24.63 | $24.63 | 1,816 | — | — |
| 2025-11-11 | $22.50 | $22.50 | 572 | — | — |
| 2025-11-10 | $20.78 | $20.78 | 2,328 | — | — |
| 2025-11-07 | $21.00 | $21.00 | 744 | — | — |
| 2025-11-06 | $22.50 | $22.50 | 1,904 | — | — |
| 2025-11-05 | $21.25 | $21.25 | 268 | — | — |
| 2025-11-04 | $22.92 | $22.92 | 1,352 | — | — |
| 2025-11-03 | $25.75 | $25.75 | 328 | — | — |
| 2025-10-31 | $24.73 | $24.73 | 700 | — | — |
| 2025-10-30 | $25.75 | $25.75 | 2,908 | — | — |
| 2025-10-29 | $24.63 | $24.63 | 1,844 | — | — |
| 2025-10-28 | $26.75 | $26.75 | 444 | — | — |
| 2025-10-27 | $27.25 | $27.25 | 196 | — | — |
| 2025-10-24 | $27.75 | $27.75 | 1,104 | — | — |
| 2025-10-23 | $26.50 | $26.50 | 1,892 | — | — |
| 2025-10-22 | $27.95 | $27.95 | 536 | — | — |
| 2025-10-21 | $29.50 | $29.50 | 1,396 | — | — |
| 2025-10-20 | $30.00 | $30.00 | 6,520 | — | — |
| 2025-10-17 | $27.50 | $27.50 | 25,556 | — | — |
| 2025-10-16 | $33.00 | $33.00 | 126,720 | — | — |
| 2025-10-15 | $30.25 | $30.25 | 392 | — | — |
| 2025-10-14 | $29.50 | $29.50 | 372 | — | — |
| 2025-10-13 | $31.00 | $31.00 | 1,456 | — | — |
| 2025-10-10 | $31.75 | $31.75 | 1,512 | — | — |
| 2025-10-09 | $34.00 | $34.00 | 944 | — | — |
| 2025-10-08 | $36.75 | $36.75 | 3,828 | — | — |
| 2025-10-07 | $38.63 | $38.63 | 824 | — | — |
| 2025-10-06 | $39.00 | $39.00 | 2,300 | — | — |
| 2025-10-03 | $39.25 | $39.25 | 3,432 | — | — |
| 2025-10-02 | $38.50 | $38.50 | 5,396 | — | — |
| 2025-10-01 | $35.75 | $35.75 | 3,360 | — | — |
| 2025-09-30 | $34.75 | $34.75 | 1,044 | — | — |
| 2025-09-29 | $34.22 | $34.22 | 2,512 | — | — |
| 2025-09-26 | $32.75 | $32.75 | 2,964 | — | — |
| 2025-09-25 | $34.50 | $34.50 | 2,552 | — | — |
| 2025-09-24 | $34.75 | $34.75 | 9,008 | — | — |
| 2025-09-23 | $35.00 | $35.00 | 1,208 | — | — |
| 2025-09-22 | $33.75 | $33.75 | 1,612 | — | — |
| 2025-09-19 | $36.00 | $36.00 | 8,804 | — | — |
| 2025-09-18 | $37.00 | $37.00 | 63,620 | — | — |
| 2025-09-17 | $34.25 | $34.25 | 14,296 | — | — |
| 2025-09-16 | $33.50 | $33.50 | 169,864 | — | — |
| 2025-09-15 | $32.50 | $32.50 | 2,416 | — | — |
| 2025-09-12 | $32.50 | $32.50 | 624 | — | — |
| 2025-09-11 | $33.25 | $33.25 | 1,980 | — | — |
| 2025-09-10 | $35.50 | $35.50 | 4,652 | — | — |
| 2025-09-09 | $31.60 | $31.60 | 4,688 | — | — |
| 2025-09-08 | $29.75 | $29.75 | 4,140 | — | — |
| 2025-09-05 | $30.00 | $30.00 | 984 | — | — |
| 2025-09-04 | $28.75 | $28.75 | 2,044 | — | — |
| 2025-09-03 | $29.25 | $29.25 | 2,508 | — | — |
| 2025-09-02 | $28.75 | $28.75 | 4,184 | — | — |
| 2025-08-29 | $32.75 | $32.75 | 2,700 | — | — |
| 2025-08-28 | $35.78 | $35.78 | 2,908 | — | — |
| 2025-08-27 | $37.00 | $37.00 | 3,580 | — | — |
| 2025-08-26 | $37.50 | $37.50 | 21,092 | — | — |
| 2025-08-25 | $37.75 | $37.75 | 2,972 | — | — |
| 2025-08-22 | $36.50 | $36.50 | 4,904 | — | — |
| 2025-08-21 | $39.00 | $39.00 | 9,928 | — | — |
| 2025-08-20 | $49.50 | $49.50 | 202,412 | — | — |
| 2025-08-19 | $50.25 | $50.25 | 296 | — | — |
| 2025-08-18 | $62.13 | $62.13 | 692 | — | — |
| 2025-08-15 | $62.75 | $62.75 | 176 | — | — |
| 2025-08-14 | $65.00 | $65.00 | 180 | — | — |
| 2025-08-13 | $66.38 | $66.38 | 540 | — | — |
| 2025-08-12 | $68.00 | $68.00 | 148 | — | — |
| 2025-08-11 | $75.00 | $75.00 | 400 | — | — |
| 2025-08-08 | $67.75 | $67.75 | 1,076 | — | — |
| 2025-08-07 | $70.00 | $70.00 | 140 | — | — |
| 2025-08-06 | $79.00 | $79.00 | 288 | — | — |
| 2025-08-05 | $77.50 | $77.50 | 14,032 | — | — |
| 2025-08-04 | $89.00 | $89.00 | 6,056 | — | — |
| 2025-08-01 | $90.50 | $90.50 | 2,072 | — | — |
| 2025-07-31 | $92.00 | $92.00 | 1,896 | — | — |
| 2025-07-30 | $95.63 | $95.63 | 108 | — | — |
| 2025-07-29 | $87.25 | $87.25 | 4,924 | — | — |
| 2025-07-28 | $102.25 | $102.25 | 488 | — | — |
| 2025-07-25 | $107.75 | $107.75 | 416 | — | — |
| 2025-07-24 | $103.75 | $103.75 | 540 | — | — |
| 2025-07-23 | $105.50 | $105.50 | 828 | — | — |
| 2025-07-22 | $92.95 | $92.95 | 568 | — | — |
| 2025-07-21 | $91.00 | $91.00 | 928 | — | — |
| 2025-07-18 | $84.50 | $84.50 | 496 | — | — |
| 2025-07-17 | $87.50 | $87.50 | 412 | — | — |
| 2025-07-16 | $91.50 | $91.50 | 996 | — | — |
| 2025-07-15 | $95.75 | $95.75 | 1,740 | — | — |
| 2025-07-14 | $104.75 | $104.75 | 2,336 | — | — |
| 2025-07-11 | $109.45 | $109.45 | 624 | — | — |
| 2025-07-10 | $114.25 | $114.25 | 796 | — | — |
| 2025-07-09 | $110.00 | $110.00 | 616 | — | — |
| 2025-07-08 | $117.75 | $117.75 | 3,820 | — | — |
| 2025-07-07 | $123.75 | $123.75 | 1,768 | — | — |
| 2025-07-03 | $114.00 | $114.00 | 2,216 | — | — |
| 2025-07-02 | $108.75 | $108.75 | 4,732 | — | — |
| 2025-07-01 | $102.00 | $102.00 | 564 | — | — |
| 2025-06-30 | $82.50 | $82.50 | 1,164 | — | — |
| 2025-06-27 | $90.50 | $90.50 | 412 | — | — |
| 2025-06-26 | $88.50 | $88.50 | 288 | — | — |
| 2025-06-25 | $98.75 | $98.75 | 452 | — | — |
| 2025-06-24 | $90.75 | $90.75 | 1,196 | — | — |
| 2025-06-23 | $105.25 | $105.25 | 1,736 | — | — |
| 2025-06-20 | $98.75 | $98.75 | 1,132 | — | — |
| 2025-06-18 | $81.25 | $81.25 | 228 | — | — |
| 2025-06-17 | $78.75 | $78.75 | 2,168 | — | — |
| 2025-06-16 | $91.50 | $91.50 | 1,548 | — | — |
| 2025-06-13 | $85.00 | $85.00 | 220 | — | — |
| 2025-06-12 | $83.13 | $83.13 | 1,136 | — | — |
| 2025-06-11 | $86.50 | $86.50 | 1,232 | — | — |
| 2025-06-10 | $92.75 | $92.75 | 1,932 | — | — |
| 2025-06-09 | $94.75 | $94.75 | 876 | — | — |
| 2025-06-06 | $100.00 | $100.00 | 1,028 | — | — |
| 2025-06-05 | $104.00 | $104.00 | 684 | — | — |
| 2025-06-04 | $103.25 | $103.25 | 2,492 | — | — |
| 2025-06-03 | $106.25 | $106.25 | 2,568 | — | — |
| 2025-06-02 | $95.00 | $95.00 | 1,296 | — | — |
| 2025-05-30 | $99.75 | $99.75 | 1,944 | — | — |
| 2025-05-29 | $101.00 | $101.00 | 720 | — | — |
| 2025-05-28 | $106.00 | $106.00 | 792 | — | — |
| 2025-05-27 | $116.75 | $116.75 | 1,100 | — | — |
| 2025-05-23 | $111.00 | $111.00 | 2,180 | — | — |
| 2025-05-22 | $113.50 | $113.50 | 3,864 | — | — |
| 2025-05-21 | $121.25 | $121.25 | 9,408 | — | — |
| 2025-05-20 | $113.50 | $113.50 | 4,084 | — | — |
| 2025-05-19 | $102.50 | $102.50 | 1,520 | — | — |
| 2025-05-16 | $104.50 | $104.50 | 3,920 | — | — |
| 2025-05-15 | $100.50 | $100.50 | 8,056 | — | — |
| 2025-05-14 | $98.50 | $98.50 | 1,732 | — | — |
| 2025-05-13 | $107.25 | $107.25 | 4,484 | — | — |
| 2025-05-12 | $94.50 | $94.50 | 2,068 | — | — |
| 2025-05-09 | $87.00 | $87.00 | 744 | — | — |
| 2025-05-08 | $83.75 | $83.75 | 980 | — | — |
| 2025-05-07 | $84.75 | $84.75 | 760 | — | — |
| 2025-05-06 | $91.25 | $91.25 | 1,976 | — | — |
| 2025-05-05 | $100.00 | $100.00 | 3,472 | — | — |
| 2025-05-02 | $100.25 | $100.25 | 6,260 | — | — |
| 2025-05-01 | $101.25 | $101.25 | 3,588 | — | — |
| 2025-04-30 | $106.75 | $106.75 | 1,984 | — | — |
| 2025-04-29 | $112.50 | $112.50 | 1,424 | — | — |
| 2025-04-28 | $112.25 | $112.25 | 5,872 | — | — |
| 2025-04-25 | $138.25 | $138.25 | 5,892 | — | — |
| 2025-04-24 | $144.50 | $144.50 | 5,512 | — | — |
| 2025-04-23 | $157.25 | $157.25 | 3,652 | — | — |
| 2025-04-22 | $150.75 | $150.75 | 19,336 | — | — |
| 2025-04-21 | $134.00 | $134.00 | 12,816 | — | — |
| 2025-04-17 | $147.50 | $147.50 | 5,216 | — | — |
| 2025-04-16 | $158.75 | $158.75 | 9,948 | — | — |
| 2025-04-15 | $200.25 | $200.25 | 26,580 | — | — |
| 2025-04-14 | $142.50 | $142.50 | 1,452 | — | — |
| 2025-04-11 | $141.25 | $141.25 | 8,292 | — | — |
| 2025-04-10 | $138.75 | $138.75 | 704 | — | — |
| 2025-04-09 | $142.50 | $142.50 | 148 | — | — |
| 2025-04-08 | $139.48 | $139.48 | 472 | — | — |
| 2025-04-07 | $139.75 | $139.75 | 1,452 | — | — |
| 2025-04-04 | $145.00 | $145.00 | 19,024 | — | — |
| 2025-04-03 | $143.75 | $143.75 | 12,172 | — | — |
| 2025-04-02 | $135.00 | $135.00 | 16,396 | — | — |
| 2025-04-01 | $135.00 | $135.00 | 2,704 | — | — |
| 2025-03-31 | $143.00 | $143.00 | 3,780 | — | — |
| 2025-03-28 | $171.25 | $171.25 | 6,868 | — | — |