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
- 2024-10-16 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 | $8.00 | $8.00 | 15,061 | — | — |
| 2025-12-30 | $8.16 | $8.16 | 8,765 | — | — |
| 2025-12-29 | $8.32 | $8.32 | 12,139 | — | — |
| 2025-12-26 | $8.80 | $8.80 | 3,935 | — | — |
| 2025-12-24 | $9.20 | $9.20 | 5,998 | — | — |
| 2025-12-23 | $9.04 | $9.04 | 11,668 | — | — |
| 2025-12-22 | $8.32 | $8.32 | 4,433 | — | — |
| 2025-12-19 | $8.32 | $8.32 | 3,915 | — | — |
| 2025-12-18 | $8.48 | $8.48 | 8,893 | — | — |
| 2025-12-17 | $8.80 | $8.80 | 15,658 | — | — |
| 2025-12-16 | $9.12 | $9.12 | 10,266 | — | — |
| 2025-12-15 | $9.12 | $9.12 | 14,368 | — | — |
| 2025-12-12 | $10.48 | $10.48 | 9,858 | — | — |
| 2025-12-11 | $11.36 | $11.36 | 4,244 | — | — |
| 2025-12-10 | $11.52 | $11.52 | 9,576 | — | — |
| 2025-12-09 | $12.00 | $12.00 | 15,565 | — | — |
| 2025-12-08 | $12.40 | $12.40 | 11,588 | — | — |
| 2025-12-05 | $12.32 | $12.32 | 10,376 | — | — |
| 2025-12-04 | $12.80 | $12.80 | 9,110 | — | — |
| 2025-12-03 | $12.72 | $12.72 | 11,000 | — | — |
| 2025-12-02 | $13.20 | $13.20 | 14,359 | — | — |
| 2025-12-01 | $13.04 | $13.04 | 12,028 | — | — |
| 2025-11-28 | $13.76 | $13.76 | 4,411 | — | — |
| 2025-11-26 | $13.60 | $13.60 | 5,404 | — | — |
| 2025-11-25 | $13.44 | $13.44 | 6,876 | — | — |
| 2025-11-24 | $13.60 | $13.60 | 3,678 | — | — |
| 2025-11-21 | $13.68 | $13.68 | 9,853 | — | — |
| 2025-11-20 | $14.00 | $14.00 | 10,489 | — | — |
| 2025-11-19 | $14.56 | $14.56 | 13,888 | — | — |
| 2025-11-18 | $15.68 | $15.68 | 13,405 | — | — |
| 2025-11-17 | $16.00 | $16.00 | 10,129 | — | — |
| 2025-11-14 | $17.04 | $17.04 | 14,226 | — | — |
| 2025-11-13 | $16.16 | $16.16 | 27,096 | — | — |
| 2025-11-12 | $17.92 | $17.92 | 33,226 | — | — |
| 2025-11-11 | $17.52 | $17.52 | 44,346 | — | — |
| 2025-11-10 | $18.00 | $18.00 | 588,261 | — | — |
| 2025-11-07 | $15.12 | $15.12 | 43,745 | — | — |
| 2025-11-06 | $17.60 | $17.60 | 56,651 | — | — |
| 2025-11-05 | $19.20 | $19.20 | 218,624 | — | — |
| 2025-11-04 | $22.56 | $22.56 | 7,287,126 | — | — |
| 2025-11-03 | $14.88 | $14.88 | 223,828 | — | — |
| 2025-10-31 | $13.12 | $13.12 | 17,081 | — | — |
| 2025-10-30 | $14.08 | $14.08 | 49,531 | — | — |
| 2025-10-29 | $12.16 | $12.16 | 8,621 | — | — |
| 2025-10-28 | $12.80 | $12.80 | 5,709 | — | — |
| 2025-10-27 | $13.04 | $13.04 | 8,283 | — | — |
| 2025-10-24 | $12.56 | $12.56 | 9,104 | — | — |
| 2025-10-23 | $12.88 | $12.88 | 9,716 | — | — |
| 2025-10-22 | $12.56 | $12.56 | 17,710 | — | — |
| 2025-10-21 | $13.04 | $13.04 | 17,518 | — | — |
| 2025-10-20 | $12.88 | $12.88 | 6,486 | — | — |
| 2025-10-17 | $12.72 | $12.72 | 11,433 | — | — |
| 2025-10-16 | $12.72 | $12.72 | 11,363 | — | — |
| 2025-10-15 | $13.12 | $13.12 | 19,098 | — | — |
| 2025-10-14 | $13.68 | $13.68 | 27,181 | — | — |
| 2025-10-13 | $12.64 | $12.64 | 91,915 | — | — |
| 2025-10-10 | $14.88 | $14.88 | 593,578 | — | — |
| 2025-10-09 | $15.84 | $15.84 | 7,200 | — | — |
| 2025-10-08 | $16.24 | $16.24 | 9,200 | — | — |
| 2025-10-07 | $15.68 | $15.68 | 8,395 | — | — |
| 2025-10-06 | $16.32 | $16.32 | 8,528 | — | — |
| 2025-10-03 | $17.28 | $17.28 | 16,435 | — | — |
| 2025-10-02 | $16.72 | $16.72 | 13,508 | — | — |
| 2025-10-01 | $16.48 | $16.48 | 12,615 | — | — |
| 2025-09-30 | $15.84 | $15.84 | 27,378 | — | — |
| 2025-09-29 | $17.60 | $17.60 | 65,889 | — | — |
| 2025-09-26 | $15.20 | $15.20 | 6,955 | — | — |
| 2025-09-25 | $14.88 | $14.88 | 9,383 | — | — |
| 2025-09-24 | $15.28 | $15.28 | 7,943 | — | — |
| 2025-09-23 | $16.24 | $16.24 | 18,571 | — | — |
| 2025-09-22 | $16.88 | $16.88 | 58,546 | — | — |
| 2025-09-19 | $15.12 | $15.12 | 17,961 | — | — |
| 2025-09-18 | $15.20 | $15.20 | 12,309 | — | — |
| 2025-09-17 | $14.80 | $14.80 | 5,120 | — | — |
| 2025-09-16 | $14.56 | $14.56 | 11,960 | — | — |
| 2025-09-15 | $15.84 | $15.84 | 5,714 | — | — |
| 2025-09-12 | $16.08 | $16.08 | 19,164 | — | — |
| 2025-09-11 | $16.80 | $16.80 | 98,468 | — | — |
| 2025-09-10 | $14.08 | $14.08 | 50,419 | — | — |
| 2025-09-09 | $11.92 | $11.92 | 73,944 | — | — |
| 2025-09-08 | $12.08 | $12.08 | 5,328 | — | — |
| 2025-09-05 | $12.56 | $12.56 | 14,223 | — | — |
| 2025-09-04 | $12.56 | $12.56 | 3,616 | — | — |
| 2025-09-03 | $12.48 | $12.48 | 6,810 | — | — |
| 2025-09-02 | $13.20 | $13.20 | 6,690 | — | — |
| 2025-08-29 | $13.52 | $13.52 | 8,211 | — | — |
| 2025-08-28 | $13.84 | $13.84 | 10,254 | — | — |
| 2025-08-27 | $13.92 | $13.92 | 118,418 | — | — |
| 2025-08-26 | $13.84 | $13.84 | 2,031 | — | — |
| 2025-08-25 | $13.92 | $13.92 | 3,196 | — | — |
| 2025-08-22 | $13.68 | $13.68 | 3,533 | — | — |
| 2025-08-21 | $13.20 | $13.20 | 4,778 | — | — |
| 2025-08-20 | $13.68 | $13.68 | 7,099 | — | — |
| 2025-08-19 | $14.24 | $14.24 | 7,625 | — | — |
| 2025-08-18 | $14.64 | $14.64 | 3,870 | — | — |
| 2025-08-15 | $15.12 | $15.12 | 3,393 | — | — |
| 2025-08-14 | $15.92 | $15.92 | 6,148 | — | — |
| 2025-08-13 | $15.52 | $15.52 | 4,636 | — | — |
| 2025-08-12 | $15.60 | $15.60 | 3,623 | — | — |
| 2025-08-11 | $15.84 | $15.84 | 4,619 | — | — |
| 2025-08-08 | $15.60 | $15.60 | 7,360 | — | — |
| 2025-08-07 | $15.28 | $15.28 | 5,044 | — | — |
| 2025-08-06 | $15.76 | $15.76 | 3,406 | — | — |
| 2025-08-05 | $15.36 | $15.36 | 5,288 | — | — |
| 2025-08-04 | $16.40 | $16.40 | 10,801 | — | — |
| 2025-08-01 | $16.16 | $16.16 | 10,736 | — | — |
| 2025-07-31 | $16.64 | $16.64 | 11,384 | — | — |
| 2025-07-30 | $16.80 | $16.80 | 24,856 | — | — |
| 2025-07-29 | $16.56 | $16.56 | 6,145 | — | — |
| 2025-07-28 | $17.20 | $17.20 | 8,149 | — | — |
| 2025-07-25 | $17.76 | $17.76 | 7,786 | — | — |
| 2025-07-24 | $17.76 | $17.76 | 9,720 | — | — |
| 2025-07-23 | $18.16 | $18.16 | 8,771 | — | — |
| 2025-07-22 | $18.80 | $18.80 | 37,094 | — | — |
| 2025-07-21 | $16.48 | $16.48 | 11,305 | — | — |
| 2025-07-18 | $16.80 | $16.80 | 12,211 | — | — |
| 2025-07-17 | $18.00 | $18.00 | 14,804 | — | — |
| 2025-07-16 | $17.60 | $17.60 | 15,183 | — | — |
| 2025-07-15 | $16.48 | $16.48 | 17,911 | — | — |
| 2025-07-14 | $17.52 | $17.52 | 13,123 | — | — |
| 2025-07-11 | $17.60 | $17.60 | 18,435 | — | — |
| 2025-07-10 | $18.08 | $18.08 | 16,993 | — | — |
| 2025-07-09 | $18.56 | $18.56 | 8,950 | — | — |
| 2025-07-08 | $18.88 | $18.88 | 9,985 | — | — |
| 2025-07-07 | $19.60 | $19.60 | 15,974 | — | — |
| 2025-07-03 | $20.08 | $20.08 | 16,768 | — | — |
| 2025-07-02 | $21.92 | $21.92 | 13,871 | — | — |
| 2025-07-01 | $22.24 | $22.24 | 18,190 | — | — |
| 2025-06-30 | $24.00 | $24.00 | 47,103 | — | — |
| 2025-06-27 | $19.36 | $19.36 | 33,959 | — | — |
| 2025-06-26 | $20.88 | $20.88 | 59,893 | — | — |
| 2025-06-25 | $18.56 | $18.56 | 32,405 | — | — |
| 2025-06-24 | $19.44 | $19.44 | 57,999 | — | — |
| 2025-06-23 | $22.56 | $22.56 | 226,541 | — | — |
| 2025-06-20 | $22.40 | $22.40 | 207,775 | — | — |
| 2025-06-18 | $29.20 | $29.20 | 5,053,144 | — | — |
| 2025-06-17 | $15.84 | $15.84 | 357,028 | — | — |
| 2025-06-16 | $14.40 | $14.40 | 71,870 | — | — |
| 2025-06-13 | $16.00 | $16.00 | 223,883 | — | — |
| 2025-06-12 | $22.32 | $22.32 | 129,645 | — | — |
| 2025-06-11 | $20.56 | $20.56 | 80,720 | — | — |
| 2025-06-10 | $19.20 | $19.20 | 61,649 | — | — |
| 2025-06-09 | $21.12 | $21.12 | 32,534 | — | — |
| 2025-06-06 | $22.72 | $22.72 | 42,620 | — | — |
| 2025-06-05 | $24.80 | $24.80 | 124,253 | — | — |
| 2025-06-04 | $32.96 | $32.96 | 186,126 | — | — |
| 2025-06-03 | $58.40 | $58.40 | 163,240 | — | — |
| 2025-06-02 | $112.00 | $112.00 | 35,506 | — | — |
| 2025-05-30 | $112.80 | $112.80 | 61,638 | — | — |
| 2025-05-29 | $114.40 | $114.40 | 45,893 | — | — |
| 2025-05-28 | $118.40 | $118.40 | 30,893 | — | — |
| 2025-05-27 | $108.00 | $108.00 | 126,270 | — | — |
| 2025-05-23 | $109.60 | $109.60 | 49,589 | — | — |
| 2025-05-22 | $115.20 | $115.20 | 57,673 | — | — |
| 2025-05-21 | $109.60 | $109.60 | 12,705 | — | — |
| 2025-05-20 | $114.40 | $114.40 | 7,113 | — | — |
| 2025-05-19 | $112.80 | $112.80 | 11,100 | — | — |
| 2025-05-16 | $110.40 | $110.40 | 71,325 | — | — |
| 2025-05-15 | $114.00 | $114.00 | 19,671 | — | — |
| 2025-05-14 | $111.20 | $111.20 | 3,303 | — | — |
| 2025-05-13 | $114.40 | $114.40 | 3,264 | — | — |
| 2025-05-12 | $112.00 | $112.00 | 828 | — | — |
| 2025-05-09 | $111.20 | $111.20 | 4,370 | — | — |
| 2025-05-08 | $98.40 | $98.40 | 13,146 | — | — |
| 2025-05-07 | $108.00 | $108.00 | 1,228 | — | — |
| 2025-05-06 | $122.40 | $122.40 | 27,106 | — | — |
| 2025-05-05 | $94.64 | $94.64 | 295 | — | — |
| 2025-05-02 | $92.80 | $92.80 | 1,129 | — | — |
| 2025-05-01 | $96.00 | $96.00 | 685 | — | — |
| 2025-04-30 | $95.20 | $95.20 | 2,138 | — | — |
| 2025-04-29 | $90.40 | $90.40 | 5,900 | — | — |
| 2025-04-28 | $108.80 | $108.80 | 33,058 | — | — |
| 2025-04-25 | $99.60 | $99.60 | 88 | — | — |
| 2025-04-24 | $100.00 | $100.00 | 186 | — | — |
| 2025-04-23 | $98.40 | $98.40 | 1,086 | — | — |
| 2025-04-22 | $93.60 | $93.60 | 649 | — | — |
| 2025-04-21 | $96.00 | $96.00 | 1,198 | — | — |
| 2025-04-17 | $95.20 | $95.20 | 934 | — | — |
| 2025-04-16 | $96.80 | $96.80 | 1,303 | — | — |
| 2025-04-15 | $100.64 | $100.64 | 1,406 | — | — |
| 2025-04-14 | $100.80 | $100.80 | 16,206 | — | — |
| 2025-04-11 | $92.80 | $92.80 | 850 | — | — |
| 2025-04-10 | $95.20 | $95.20 | 7,115 | — | — |
| 2025-04-09 | $104.00 | $104.00 | 2,526 | — | — |
| 2025-04-08 | $104.80 | $104.80 | 600 | — | — |
| 2025-04-07 | $106.40 | $106.40 | 1,489 | — | — |
| 2025-04-04 | $105.60 | $105.60 | 611 | — | — |
| 2025-04-03 | $103.60 | $103.60 | 995 | — | — |
| 2025-04-02 | $104.80 | $104.80 | 1,853 | — | — |
| 2025-04-01 | $116.00 | $116.00 | 1,764 | — | — |
| 2025-03-31 | $104.80 | $104.80 | 2,755 | — | — |
| 2025-03-28 | $109.60 | $109.60 | 7,049 | — | — |
| 2025-03-27 | $148.00 | $148.00 | 5,556 | — | — |
| 2025-03-26 | $119.20 | $119.20 | 4,540 | — | — |
| 2025-03-25 | $116.00 | $116.00 | 2,473 | — | — |
| 2025-03-24 | $110.00 | $110.00 | 3,009 | — | — |
| 2025-03-21 | $104.00 | $104.00 | 2,504 | — | — |
| 2025-03-20 | $111.20 | $111.20 | 3,276 | — | — |
| 2025-03-19 | $108.00 | $108.00 | 594 | — | — |
| 2025-03-18 | $103.20 | $103.20 | 1,063 | — | — |
| 2025-03-17 | $102.40 | $102.40 | 286 | — | — |
| 2025-03-14 | $104.80 | $104.80 | 1,438 | — | — |
| 2025-03-13 | $108.80 | $108.80 | 671 | — | — |
| 2025-03-12 | $116.00 | $116.00 | 355 | — | — |
| 2025-03-11 | $108.00 | $108.00 | 1,374 | — | — |
| 2025-03-10 | $104.80 | $104.80 | 1,154 | — | — |
| 2025-03-07 | $100.80 | $100.80 | 348 | — | — |
| 2025-03-06 | $97.60 | $97.60 | 370 | — | — |
| 2025-03-05 | $99.20 | $99.20 | 249 | — | — |
| 2025-03-04 | $100.00 | $100.00 | 746 | — | — |
| 2025-03-03 | $97.60 | $97.60 | 648 | — | — |
| 2025-02-28 | $92.80 | $92.80 | 956 | — | — |
| 2025-02-27 | $95.20 | $95.20 | 499 | — | — |
| 2025-02-26 | $99.20 | $99.20 | 301 | — | — |
| 2025-02-25 | $97.60 | $97.60 | 899 | — | — |
| 2025-02-24 | $101.60 | $101.60 | 428 | — | — |
| 2025-02-21 | $105.60 | $105.60 | 1,020 | — | — |
| 2025-02-20 | $107.20 | $107.20 | 819 | — | — |
| 2025-02-19 | $109.20 | $109.20 | 935 | — | — |
| 2025-02-18 | $104.00 | $104.00 | 934 | — | — |
| 2025-02-14 | $102.40 | $102.40 | 478 | — | — |
| 2025-02-13 | $103.20 | $103.20 | 1,395 | — | — |
| 2025-02-12 | $104.00 | $104.00 | 1,108 | — | — |
| 2025-02-11 | $103.20 | $103.20 | 1,041 | — | — |
| 2025-02-10 | $107.20 | $107.20 | 2,020 | — | — |
| 2025-02-07 | $105.60 | $105.60 | 2,813 | — | — |
| 2025-02-06 | $113.60 | $113.60 | 3,463 | — | — |
| 2025-02-05 | $136.00 | $136.00 | 4,298 | — | — |
| 2025-02-04 | $162.40 | $162.40 | 1,725 | — | — |
| 2025-02-03 | $164.80 | $164.80 | 2,286 | — | — |
| 2025-01-31 | $180.80 | $180.80 | 813 | — | — |
| 2025-01-30 | $192.80 | $192.80 | 3,264 | — | — |
| 2025-01-29 | $203.20 | $203.20 | 1,088 | — | — |
| 2025-01-28 | $208.00 | $208.00 | 2,849 | — | — |
| 2025-01-27 | $204.80 | $204.80 | 3,931 | — | — |
| 2025-01-24 | $242.40 | $242.40 | 3,990 | — | — |
| 2025-01-23 | $260.80 | $260.80 | 8,410 | — | — |
| 2025-01-22 | $256.00 | $256.00 | 55,131 | — | — |
| 2025-01-21 | $194.40 | $194.40 | 14,648 | — | — |
| 2025-01-17 | $238.40 | $238.40 | 16,988 | — | — |
| 2025-01-16 | $260.00 | $260.00 | 29,804 | — | — |
| 2025-01-15 | $348.00 | $348.00 | 98,441 | — | — |
| 2025-01-14 | $1,161.60 | $1,161.60 | 28,600 | — | — |
| 2025-01-13 | $1,175.20 | $1,175.20 | 40,194 | — | — |
| 2025-01-10 | $985.60 | $985.60 | 22,453 | — | — |
| 2025-01-08 | $964.40 | $964.40 | 18,929 | — | — |
| 2025-01-07 | $880.00 | $880.00 | 9,361 | — | — |
| 2025-01-06 | $813.60 | $813.60 | 10,946 | — | — |
| 2025-01-03 | $591.20 | $591.20 | 13,018 | — | — |
| 2025-01-02 | $975.20 | $975.20 | 25,254 | — | — |