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
- 2022-07-19 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 | $6.03 | $6.03 | 24,300 | — | — |
| 2025-12-30 | $6.21 | $6.21 | 13,100 | — | — |
| 2025-12-29 | $6.26 | $6.26 | 25,200 | — | — |
| 2025-12-26 | $6.65 | $6.65 | 24,100 | — | — |
| 2025-12-24 | $6.88 | $6.88 | 23,000 | — | — |
| 2025-12-23 | $6.82 | $6.82 | 32,400 | — | — |
| 2025-12-22 | $7.17 | $7.17 | 58,200 | — | — |
| 2025-12-19 | $8.01 | $8.01 | 135,800 | — | — |
| 2025-12-18 | $6.67 | $6.67 | 31,100 | — | — |
| 2025-12-17 | $6.65 | $6.65 | 18,300 | — | — |
| 2025-12-16 | $6.73 | $6.73 | 26,300 | — | — |
| 2025-12-15 | $6.90 | $6.90 | 42,900 | — | — |
| 2025-12-12 | $7.26 | $7.26 | 21,400 | — | — |
| 2025-12-11 | $7.22 | $7.22 | 52,400 | — | — |
| 2025-12-10 | $8.00 | $8.00 | 22,100 | — | — |
| 2025-12-09 | $7.76 | $7.76 | 84,000 | — | — |
| 2025-12-08 | $8.61 | $8.61 | 201,600 | — | — |
| 2025-12-05 | $7.21 | $7.21 | 60,300 | — | — |
| 2025-12-04 | $7.01 | $7.01 | 47,300 | — | — |
| 2025-12-03 | $7.09 | $7.09 | 66,100 | — | — |
| 2025-12-02 | $6.89 | $6.89 | 152,500 | — | — |
| 2025-12-01 | $6.80 | $6.80 | 223,700 | — | — |
| 2025-11-28 | $8.48 | $8.48 | 1,356,500 | — | — |
| 2025-11-26 | $6.79 | $6.79 | 91,600 | — | — |
| 2025-11-25 | $6.89 | $6.89 | 91,100 | — | — |
| 2025-11-24 | $7.14 | $7.14 | 112,200 | — | — |
| 2025-11-21 | $8.40 | $8.40 | 51,600 | — | — |
| 2025-11-20 | $9.47 | $9.47 | 69,300 | — | — |
| 2025-11-19 | $10.97 | $10.97 | 40,300 | — | — |
| 2025-11-18 | $12.97 | $12.97 | 20,700 | — | — |
| 2025-11-17 | $13.12 | $13.12 | 20,500 | — | — |
| 2025-11-14 | $14.41 | $14.41 | 23,800 | — | — |
| 2025-11-13 | $14.95 | $14.95 | 18,200 | — | — |
| 2025-11-12 | $16.35 | $16.35 | 14,000 | — | — |
| 2025-11-11 | $16.48 | $16.48 | 22,600 | — | — |
| 2025-11-10 | $16.80 | $16.80 | 25,500 | — | — |
| 2025-11-07 | $17.40 | $17.40 | 103,200 | — | — |
| 2025-11-06 | $15.91 | $15.91 | 52,400 | — | — |
| 2025-11-05 | $16.26 | $16.26 | 35,200 | — | — |
| 2025-11-04 | $16.79 | $16.79 | 44,400 | — | — |
| 2025-11-03 | $16.56 | $16.56 | 70,600 | — | — |
| 2025-10-31 | $18.48 | $18.48 | 68,600 | — | — |
| 2025-10-30 | $18.71 | $18.71 | 81,300 | — | — |
| 2025-10-29 | $20.74 | $20.74 | 41,900 | — | — |
| 2025-10-28 | $22.30 | $22.30 | 26,900 | — | — |
| 2025-10-27 | $22.83 | $22.83 | 43,900 | — | — |
| 2025-10-24 | $23.27 | $23.27 | 14,400 | — | — |
| 2025-10-23 | $23.43 | $23.43 | 47,300 | — | — |
| 2025-10-22 | $23.03 | $23.03 | 42,300 | — | — |
| 2025-10-21 | $24.81 | $24.81 | 26,800 | — | — |
| 2025-10-20 | $25.04 | $25.04 | 24,100 | — | — |
| 2025-10-17 | $25.13 | $25.13 | 61,600 | — | — |
| 2025-10-16 | $23.14 | $23.14 | 32,700 | — | — |
| 2025-10-15 | $23.81 | $23.81 | 68,200 | — | — |
| 2025-10-14 | $24.01 | $24.01 | 103,100 | — | — |
| 2025-10-13 | $23.83 | $23.83 | 55,800 | — | — |
| 2025-10-10 | $22.79 | $22.79 | 59,000 | — | — |
| 2025-10-09 | $24.07 | $24.07 | 59,200 | — | — |
| 2025-10-08 | $25.45 | $25.45 | 57,100 | — | — |
| 2025-10-07 | $26.32 | $26.32 | 52,700 | — | — |
| 2025-10-06 | $26.80 | $26.80 | 64,000 | — | — |
| 2025-10-03 | $27.31 | $27.31 | 131,900 | — | — |
| 2025-10-02 | $28.15 | $28.15 | 73,300 | — | — |
| 2025-10-01 | $26.81 | $26.81 | 212,200 | — | — |
| 2025-09-30 | $24.90 | $24.90 | 286,700 | — | — |
| 2025-09-29 | $22.83 | $22.83 | 132,200 | — | — |
| 2025-09-26 | $22.52 | $22.52 | 126,700 | — | — |
| 2025-09-25 | $22.52 | $22.52 | 157,900 | — | — |
| 2025-09-24 | $23.39 | $23.39 | 149,900 | — | — |
| 2025-09-23 | $22.97 | $22.97 | 227,800 | — | — |
| 2025-09-22 | $24.00 | $24.00 | 242,500 | — | — |
| 2025-09-19 | $22.97 | $22.97 | 249,100 | — | — |
| 2025-09-18 | $22.49 | $22.49 | 140,200 | — | — |
| 2025-09-17 | $22.26 | $22.26 | 174,400 | — | — |
| 2025-09-16 | $23.72 | $23.72 | 406,500 | — | — |
| 2025-09-15 | $28.80 | $28.80 | 340,183 | — | — |
| 2025-09-12 | $30.20 | $30.20 | 925,200 | — | — |
| 2025-09-11 | $71.00 | $71.00 | 3,740,237 | — | — |
| 2025-09-10 | $36.00 | $36.00 | 990,940 | — | — |
| 2025-09-09 | $29.60 | $29.60 | 308,748 | — | — |
| 2025-09-08 | $30.20 | $30.20 | 1,398,235 | — | — |
| 2025-09-05 | $29.40 | $29.40 | 1,272,523 | — | — |
| 2025-09-04 | $28.60 | $28.60 | 681,618 | — | — |
| 2025-09-03 | $51.60 | $51.60 | 275,963 | — | — |
| 2025-09-02 | $50.80 | $50.80 | 392,407 | — | — |
| 2025-08-29 | $88.20 | $88.20 | 1,721,825 | — | — |
| 2025-08-28 | $58.00 | $58.00 | 376,262 | — | — |
| 2025-08-27 | $120.20 | $120.20 | 70,824 | — | — |
| 2025-08-26 | $202.00 | $202.00 | 5,434 | — | — |
| 2025-08-25 | $210.00 | $210.00 | 9,254 | — | — |
| 2025-08-22 | $242.00 | $242.00 | 2,225 | — | — |
| 2025-08-21 | $248.00 | $248.00 | 3,368 | — | — |
| 2025-08-20 | $232.00 | $232.00 | 5,713 | — | — |
| 2025-08-19 | $206.00 | $206.00 | 5,606 | — | — |
| 2025-08-18 | $224.00 | $224.00 | 5,364 | — | — |
| 2025-08-15 | $228.00 | $228.00 | 4,633 | — | — |
| 2025-08-14 | $254.00 | $254.00 | 3,622 | — | — |
| 2025-08-13 | $282.00 | $282.00 | 2,066 | — | — |
| 2025-08-12 | $288.00 | $288.00 | 2,171 | — | — |
| 2025-08-11 | $320.00 | $320.00 | 4,965 | — | — |
| 2025-08-08 | $348.00 | $348.00 | 1,091 | — | — |
| 2025-08-07 | $378.00 | $378.00 | 414 | — | — |
| 2025-08-06 | $384.00 | $384.00 | 1,224 | — | — |
| 2025-08-05 | $390.00 | $390.00 | 716 | — | — |
| 2025-08-04 | $382.00 | $382.00 | 741 | — | — |
| 2025-08-01 | $398.00 | $398.00 | 1,525 | — | — |
| 2025-07-31 | $384.00 | $384.00 | 1,131 | — | — |
| 2025-07-30 | $358.00 | $358.00 | 1,624 | — | — |
| 2025-07-29 | $409.00 | $409.00 | 1,556 | — | — |
| 2025-07-28 | $416.00 | $416.00 | 964 | — | — |
| 2025-07-25 | $448.00 | $448.00 | 3,035 | — | — |
| 2025-07-24 | $476.00 | $476.00 | 2,255 | — | — |
| 2025-07-23 | $482.00 | $482.00 | 1,004 | — | — |
| 2025-07-22 | $470.00 | $470.00 | 1,055 | — | — |
| 2025-07-21 | $482.00 | $482.00 | 1,036 | — | — |
| 2025-07-18 | $476.00 | $476.00 | 1,138 | — | — |
| 2025-07-17 | $462.00 | $462.00 | 2,128 | — | — |
| 2025-07-16 | $500.00 | $500.00 | 1,809 | — | — |
| 2025-07-15 | $522.00 | $522.00 | 1,659 | — | — |
| 2025-07-14 | $542.00 | $542.00 | 1,918 | — | — |
| 2025-07-11 | $510.00 | $510.00 | 5,007 | — | — |
| 2025-07-10 | $580.00 | $580.00 | 5,904 | — | — |
| 2025-07-09 | $496.00 | $496.00 | 1,547 | — | — |
| 2025-07-08 | $476.00 | $476.00 | 1,075 | — | — |
| 2025-07-07 | $462.00 | $462.00 | 3,373 | — | — |
| 2025-07-03 | $504.00 | $504.00 | 1,419 | — | — |
| 2025-07-02 | $494.00 | $494.00 | 1,320 | — | — |
| 2025-07-01 | $496.00 | $496.00 | 2,759 | — | — |
| 2025-06-30 | $460.00 | $460.00 | 2,953 | — | — |
| 2025-06-27 | $408.00 | $408.00 | 3,783 | — | — |
| 2025-06-26 | $440.00 | $440.00 | 1,890 | — | — |
| 2025-06-25 | $506.00 | $506.00 | 3,227 | — | — |
| 2025-06-24 | $464.00 | $464.00 | 7,483 | — | — |
| 2025-06-23 | $428.00 | $428.00 | 13,599 | — | — |
| 2025-06-20 | $688.00 | $688.00 | 69,192 | — | — |
| 2025-06-18 | $266.00 | $266.00 | 768 | — | — |
| 2025-06-17 | $262.00 | $262.00 | 789 | — | — |
| 2025-06-16 | $280.00 | $280.00 | 3,011 | — | — |
| 2025-06-13 | $242.00 | $242.00 | 1,487 | — | — |
| 2025-06-12 | $262.00 | $262.00 | 1,216 | — | — |
| 2025-06-11 | $268.00 | $268.00 | 3,686 | — | — |
| 2025-06-10 | $258.00 | $258.00 | 4,033 | — | — |
| 2025-06-09 | $288.00 | $288.00 | 30,793 | — | — |
| 2025-06-06 | $272.00 | $272.00 | 4,622 | — | — |
| 2025-06-05 | $324.00 | $324.00 | 2,034 | — | — |
| 2025-06-04 | $340.00 | $340.00 | 3,808 | — | — |
| 2025-06-03 | $384.00 | $384.00 | 2,864 | — | — |
| 2025-06-02 | $382.00 | $382.00 | 2,364 | — | — |
| 2025-05-30 | $382.00 | $382.00 | 2,211 | — | — |
| 2025-05-29 | $400.00 | $400.00 | 2,788 | — | — |
| 2025-05-28 | $414.00 | $414.00 | 2,095 | — | — |
| 2025-05-27 | $424.00 | $424.00 | 5,007 | — | — |
| 2025-05-23 | $430.00 | $430.00 | 4,999 | — | — |
| 2025-05-22 | $492.00 | $492.00 | 20,206 | — | — |
| 2025-05-21 | $396.00 | $396.00 | 31,014 | — | — |
| 2025-05-20 | $412.00 | $412.00 | 10,465 | — | — |
| 2025-05-19 | $400.00 | $400.00 | 7,915 | — | — |
| 2025-05-16 | $420.00 | $420.00 | 13,660 | — | — |
| 2025-05-15 | $508.00 | $508.00 | 100,144 | — | — |
| 2025-05-14 | $372.00 | $372.00 | 28,920 | — | — |
| 2025-05-13 | $562.00 | $562.00 | 53,970 | — | — |
| 2025-05-12 | $654.00 | $654.00 | 516,063 | — | — |
| 2025-05-09 | $472.00 | $472.00 | 1,089,194 | — | — |
| 2025-05-08 | $62.00 | $62.00 | 188 | — | — |
| 2025-05-07 | $62.00 | $62.00 | 357 | — | — |
| 2025-05-06 | $59.00 | $59.00 | 210 | — | — |
| 2025-05-05 | $59.80 | $59.80 | 262 | — | — |
| 2025-05-02 | $58.40 | $58.40 | 510 | — | — |
| 2025-05-01 | $60.00 | $60.00 | 136 | — | — |
| 2025-04-30 | $57.80 | $57.80 | 161 | — | — |
| 2025-04-29 | $58.00 | $58.00 | 244 | — | — |
| 2025-04-28 | $59.80 | $59.80 | 193 | — | — |
| 2025-04-25 | $60.00 | $60.00 | 241 | — | — |
| 2025-04-24 | $60.40 | $60.40 | 501 | — | — |
| 2025-04-23 | $56.80 | $56.80 | 149 | — | — |
| 2025-04-22 | $54.80 | $54.80 | 186 | — | — |
| 2025-04-21 | $52.00 | $52.00 | 111 | — | — |
| 2025-04-17 | $55.20 | $55.20 | 77 | — | — |
| 2025-04-16 | $53.60 | $53.60 | 872 | — | — |
| 2025-04-15 | $51.80 | $51.80 | 207 | — | — |
| 2025-04-14 | $50.40 | $50.40 | 267 | — | — |
| 2025-04-11 | $49.80 | $49.80 | 142 | — | — |
| 2025-04-10 | $50.20 | $50.20 | 323 | — | — |
| 2025-04-09 | $51.00 | $51.00 | 302 | — | — |
| 2025-04-08 | $46.60 | $46.60 | 401 | — | — |
| 2025-04-07 | $49.80 | $49.80 | 441 | — | — |
| 2025-04-04 | $52.00 | $52.00 | 880 | — | — |
| 2025-04-03 | $52.80 | $52.80 | 374 | — | — |
| 2025-04-02 | $58.00 | $58.00 | 733 | — | — |
| 2025-04-01 | $59.20 | $59.20 | 345 | — | — |
| 2025-03-31 | $61.80 | $61.80 | 492 | — | — |
| 2025-03-28 | $61.00 | $61.00 | 450 | — | — |
| 2025-03-27 | $64.40 | $64.40 | 137 | — | — |
| 2025-03-26 | $61.80 | $61.80 | 174 | — | — |
| 2025-03-25 | $59.60 | $59.60 | 908 | — | — |
| 2025-03-24 | $63.80 | $63.80 | 1,050 | — | — |
| 2025-03-21 | $72.20 | $72.20 | 619 | — | — |
| 2025-03-20 | $70.00 | $70.00 | 962 | — | — |
| 2025-03-19 | $68.00 | $68.00 | 248 | — | — |
| 2025-03-18 | $67.40 | $67.40 | 537 | — | — |
| 2025-03-17 | $66.80 | $66.80 | 577 | — | — |
| 2025-03-14 | $63.20 | $63.20 | 1,389 | — | — |
| 2025-03-13 | $64.20 | $64.20 | 7,975 | — | — |
| 2025-03-12 | $68.00 | $68.00 | 6,143 | — | — |
| 2025-03-11 | $74.00 | $74.00 | 5,315 | — | — |
| 2025-03-10 | $82.40 | $82.40 | 7,055 | — | — |
| 2025-03-07 | $98.20 | $98.20 | 819 | — | — |
| 2025-03-06 | $99.60 | $99.60 | 1,194 | — | — |
| 2025-03-05 | $100.00 | $100.00 | 8,118 | — | — |
| 2025-03-04 | $120.00 | $120.00 | 10,758 | — | — |
| 2025-03-03 | $132.60 | $132.60 | 16,676 | — | — |
| 2025-02-28 | $134.00 | $134.00 | 19,386 | — | — |
| 2025-02-27 | $152.20 | $152.20 | 36,001 | — | — |
| 2025-02-26 | $262.00 | $262.00 | 5,328 | — | — |
| 2025-02-25 | $222.00 | $222.00 | 3,696 | — | — |
| 2025-02-24 | $250.00 | $250.00 | 5,219 | — | — |
| 2025-02-21 | $262.00 | $262.00 | 5,353 | — | — |
| 2025-02-20 | $254.00 | $254.00 | 5,228 | — | — |
| 2025-02-19 | $212.00 | $212.00 | 462 | — | — |
| 2025-02-18 | $218.00 | $218.00 | 607 | — | — |
| 2025-02-14 | $238.00 | $238.00 | 294 | — | — |
| 2025-02-13 | $242.00 | $242.00 | 202 | — | — |
| 2025-02-12 | $232.00 | $232.00 | 1,040 | — | — |
| 2025-02-11 | $240.00 | $240.00 | 1,020 | — | — |
| 2025-02-10 | $246.00 | $246.00 | 636 | — | — |
| 2025-02-07 | $248.00 | $248.00 | 275 | — | — |
| 2025-02-06 | $252.00 | $252.00 | 54 | — | — |
| 2025-02-05 | $264.00 | $264.00 | 187 | — | — |
| 2025-02-04 | $266.00 | $266.00 | 128 | — | — |
| 2025-02-03 | $286.00 | $286.00 | 280 | — | — |
| 2025-01-31 | $264.00 | $264.00 | 208 | — | — |
| 2025-01-30 | $274.00 | $274.00 | 236 | — | — |
| 2025-01-29 | $280.00 | $280.00 | 456 | — | — |
| 2025-01-28 | $282.00 | $282.00 | 813 | — | — |
| 2025-01-27 | $278.00 | $278.00 | 3,131 | — | — |
| 2025-01-24 | $280.00 | $280.00 | 12,796 | — | — |
| 2025-01-23 | $608.00 | $608.00 | 5,464 | — | — |
| 2025-01-22 | $558.00 | $558.00 | 5,616 | — | — |
| 2025-01-21 | $584.00 | $584.00 | 258 | — | — |
| 2025-01-17 | $564.00 | $564.00 | 264 | — | — |
| 2025-01-16 | $496.00 | $496.00 | 34 | — | — |
| 2025-01-15 | $500.00 | $500.00 | 188 | — | — |
| 2025-01-14 | $494.00 | $494.00 | 111 | — | — |
| 2025-01-13 | $482.00 | $482.00 | 52 | — | — |
| 2025-01-10 | $542.00 | $542.00 | 150 | — | — |
| 2025-01-08 | $512.00 | $512.00 | 456 | — | — |
| 2025-01-07 | $598.00 | $598.00 | 142 | — | — |
| 2025-01-06 | $626.00 | $626.00 | 203 | — | — |
| 2025-01-03 | $608.00 | $608.00 | 288 | — | — |
| 2025-01-02 | $614.00 | $614.00 | 1,205 | — | — |