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
- 2020-07-10 to 2026-08-28
- 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 | $1.08 | $1.08 | 95,900 | — | — |
| 2025-12-30 | $1.11 | $1.11 | 64,500 | — | — |
| 2025-12-29 | $1.09 | $1.09 | 238,000 | — | — |
| 2025-12-26 | $1.20 | $1.20 | 78,900 | — | — |
| 2025-12-24 | $1.20 | $1.20 | 42,100 | — | — |
| 2025-12-23 | $1.17 | $1.17 | 149,400 | — | — |
| 2025-12-22 | $1.19 | $1.19 | 221,000 | — | — |
| 2025-12-19 | $1.10 | $1.10 | 222,600 | — | — |
| 2025-12-18 | $1.11 | $1.11 | 318,600 | — | — |
| 2025-12-17 | $1.24 | $1.24 | 402,200 | — | — |
| 2025-12-16 | $1.35 | $1.35 | 447,300 | — | — |
| 2025-12-15 | $1.33 | $1.33 | 884,700 | — | — |
| 2025-12-12 | $1.58 | $1.58 | 8,337,500 | — | — |
| 2025-12-11 | $1.31 | $1.31 | 495,200 | — | — |
| 2025-12-10 | $1.46 | $1.46 | 853,100 | — | — |
| 2025-12-09 | $1.16 | $1.16 | 283,500 | — | — |
| 2025-12-08 | $1.21 | $1.21 | 2,351,800 | — | — |
| 2025-12-05 | $1.00 | $1.00 | 635,500 | — | — |
| 2025-12-04 | $1.00 | $1.00 | 94,500 | — | — |
| 2025-12-03 | $1.01 | $1.01 | 70,300 | — | — |
| 2025-12-02 | $1.01 | $1.01 | 129,100 | — | — |
| 2025-12-01 | $0.99 | $0.99 | 256,800 | — | — |
| 2025-11-28 | $0.98 | $0.98 | 136,600 | — | — |
| 2025-11-26 | $0.95 | $0.95 | 129,900 | — | — |
| 2025-11-25 | $0.91 | $0.91 | 177,500 | — | — |
| 2025-11-24 | $0.95 | $0.95 | 223,200 | — | — |
| 2025-11-21 | $0.92 | $0.92 | 129,900 | — | — |
| 2025-11-20 | $0.97 | $0.97 | 194,900 | — | — |
| 2025-11-19 | $0.97 | $0.97 | 192,300 | — | — |
| 2025-11-18 | $1.04 | $1.04 | 192,100 | — | — |
| 2025-11-17 | $0.98 | $0.98 | 454,300 | — | — |
| 2025-11-14 | $1.07 | $1.07 | 659,300 | — | — |
| 2025-11-13 | $1.30 | $1.30 | 3,475,000 | — | — |
| 2025-11-12 | $1.23 | $1.23 | 50,529,700 | — | — |
| 2025-11-11 | $0.83 | $0.83 | 245,000 | — | — |
| 2025-11-10 | $0.85 | $0.85 | 288,700 | — | — |
| 2025-11-07 | $0.86 | $0.86 | 352,200 | — | — |
| 2025-11-06 | $0.91 | $0.91 | 926,700 | — | — |
| 2025-11-05 | $1.03 | $1.03 | 8,651,000 | — | — |
| 2025-11-04 | $0.77 | $0.77 | 558,100 | — | — |
| 2025-11-03 | $0.84 | $0.84 | 926,700 | — | — |
| 2025-10-31 | $0.98 | $0.98 | 1,172,200 | — | — |
| 2025-10-30 | $1.09 | $1.09 | 3,281,500 | — | — |
| 2025-10-29 | $1.26 | $1.26 | 30,736,600 | — | — |
| 2025-10-28 | $8.12 | $8.12 | 366,600 | — | — |
| 2025-10-27 | $6.47 | $6.47 | 393,000 | — | — |
| 2025-10-24 | $7.30 | $7.30 | 527,000 | — | — |
| 2025-10-23 | $7.06 | $7.06 | 676,800 | — | — |
| 2025-10-22 | $6.65 | $6.65 | 561,200 | — | — |
| 2025-10-21 | $6.74 | $6.74 | 782,300 | — | — |
| 2025-10-20 | $6.48 | $6.48 | 1,049,300 | — | — |
| 2025-10-17 | $6.28 | $6.28 | 1,286,300 | — | — |
| 2025-10-16 | $7.33 | $7.33 | 1,608,000 | — | — |
| 2025-10-15 | $7.11 | $7.11 | 1,482,500 | — | — |
| 2025-10-14 | $6.77 | $6.77 | 1,335,600 | — | — |
| 2025-10-13 | $7.70 | $7.70 | 1,192,700 | — | — |
| 2025-10-10 | $6.54 | $6.54 | 1,073,700 | — | — |
| 2025-10-09 | $7.18 | $7.18 | 813,300 | — | — |
| 2025-10-08 | $7.70 | $7.70 | 753,100 | — | — |
| 2025-10-07 | $6.98 | $6.98 | 455,800 | — | — |
| 2025-10-06 | $8.44 | $8.44 | 320,500 | — | — |
| 2025-10-03 | $9.80 | $9.80 | 298,800 | — | — |
| 2025-10-02 | $9.05 | $9.05 | 336,600 | — | — |
| 2025-10-01 | $8.10 | $8.10 | 411,500 | — | — |
| 2025-09-30 | $6.60 | $6.60 | 23,600 | — | — |
| 2025-09-29 | $6.50 | $6.50 | 25,500 | — | — |
| 2025-09-26 | $5.95 | $5.95 | 86,500 | — | — |
| 2025-09-25 | $6.48 | $6.48 | 188,600 | — | — |
| 2025-09-24 | $6.30 | $6.30 | 5,500 | — | — |
| 2025-09-23 | $6.20 | $6.20 | 30,000 | — | — |
| 2025-09-22 | $5.95 | $5.95 | 8,100 | — | — |
| 2025-09-19 | $6.00 | $6.00 | 22,100 | — | — |
| 2025-09-18 | $6.14 | $6.14 | 17,800 | — | — |
| 2025-09-17 | $6.33 | $6.33 | 48,000 | — | — |
| 2025-09-16 | $6.70 | $6.70 | 35,800 | — | — |
| 2025-09-15 | $6.65 | $6.65 | 87,800 | — | — |
| 2025-09-12 | $6.10 | $6.10 | 44,100 | — | — |
| 2025-09-11 | $6.09 | $6.09 | 115,400 | — | — |
| 2025-09-10 | $5.86 | $5.86 | 40,700 | — | — |
| 2025-09-09 | $5.84 | $5.84 | 45,700 | — | — |
| 2025-09-08 | $5.97 | $5.97 | 60,500 | — | — |
| 2025-09-05 | $5.40 | $5.40 | 34,400 | — | — |
| 2025-09-04 | $4.99 | $4.99 | 53,300 | — | — |
| 2025-09-03 | $4.98 | $4.98 | 38,500 | — | — |
| 2025-09-02 | $4.97 | $4.97 | 57,300 | — | — |
| 2025-08-29 | $4.76 | $4.76 | 29,300 | — | — |
| 2025-08-28 | $4.62 | $4.62 | 45,200 | — | — |
| 2025-08-27 | $4.59 | $4.59 | 150,000 | — | — |
| 2025-08-26 | $5.10 | $5.10 | 55,200 | — | — |
| 2025-08-25 | $5.44 | $5.44 | 286,900 | — | — |
| 2025-08-22 | $5.40 | $5.40 | 122,201 | — | — |
| 2025-08-21 | $5.58 | $5.58 | 267,820 | — | — |
| 2025-08-20 | $9.36 | $9.36 | 180,744 | — | — |
| 2025-08-19 | $9.45 | $9.45 | 80,197 | — | — |
| 2025-08-18 | $9.72 | $9.72 | 112,414 | — | — |
| 2025-08-15 | $10.17 | $10.17 | 59,924 | — | — |
| 2025-08-14 | $10.26 | $10.26 | 47,878 | — | — |
| 2025-08-13 | $9.72 | $9.72 | 42,266 | — | — |
| 2025-08-12 | $9.99 | $9.99 | 36,943 | — | — |
| 2025-08-11 | $10.35 | $10.35 | 116,128 | — | — |
| 2025-08-08 | $10.62 | $10.62 | 182,097 | — | — |
| 2025-08-07 | $9.09 | $9.09 | 135,467 | — | — |
| 2025-08-06 | $9.18 | $9.18 | 96,466 | — | — |
| 2025-08-05 | $9.63 | $9.63 | 60,004 | — | — |
| 2025-08-04 | $10.08 | $10.08 | 79,116 | — | — |
| 2025-08-01 | $9.63 | $9.63 | 130,978 | — | — |
| 2025-07-31 | $10.35 | $10.35 | 386,344 | — | — |
| 2025-07-30 | $10.35 | $10.35 | 714,323 | — | — |
| 2025-07-29 | $9.18 | $9.18 | 796,587 | — | — |
| 2025-07-28 | $10.62 | $10.62 | 1,569,491 | — | — |
| 2025-07-25 | $121.50 | $121.50 | 15,203 | — | — |
| 2025-07-24 | $142.20 | $142.20 | 21,987 | — | — |
| 2025-07-23 | $145.80 | $145.80 | 23,832 | — | — |
| 2025-07-22 | $154.80 | $154.80 | 17,432 | — | — |
| 2025-07-21 | $141.30 | $141.30 | 20,184 | — | — |
| 2025-07-18 | $143.10 | $143.10 | 656 | — | — |
| 2025-07-17 | $138.96 | $138.96 | 1,081 | — | — |
| 2025-07-16 | $127.80 | $127.80 | 597 | — | — |
| 2025-07-15 | $116.10 | $116.10 | 346 | — | — |
| 2025-07-14 | $111.60 | $111.60 | 349 | — | — |
| 2025-07-11 | $116.10 | $116.10 | 33 | — | — |
| 2025-07-10 | $117.09 | $117.09 | 36 | — | — |
| 2025-07-09 | $111.60 | $111.60 | 279 | — | — |
| 2025-07-08 | $112.50 | $112.50 | 664 | — | — |
| 2025-07-07 | $112.05 | $112.05 | 2,011 | — | — |
| 2025-07-03 | $117.00 | $117.00 | 524 | — | — |
| 2025-07-02 | $105.30 | $105.30 | 163 | — | — |
| 2025-07-01 | $110.43 | $110.43 | 52 | — | — |
| 2025-06-30 | $108.00 | $108.00 | 270 | — | — |
| 2025-06-27 | $117.00 | $117.00 | 99 | — | — |
| 2025-06-26 | $108.90 | $108.90 | 49 | — | — |
| 2025-06-25 | $108.00 | $108.00 | 116 | — | — |
| 2025-06-24 | $105.30 | $105.30 | 33 | — | — |
| 2025-06-23 | $105.30 | $105.30 | 279 | — | — |
| 2025-06-20 | $100.44 | $100.44 | 19 | — | — |
| 2025-06-18 | $99.45 | $99.45 | 103 | — | — |
| 2025-06-17 | $99.00 | $99.00 | 14 | — | — |
| 2025-06-16 | $99.90 | $99.90 | 116 | — | — |
| 2025-06-13 | $101.25 | $101.25 | 58 | — | — |
| 2025-06-12 | $101.70 | $101.70 | 16 | — | — |
| 2025-06-11 | $104.40 | $104.40 | 21 | — | — |
| 2025-06-10 | $102.69 | $102.69 | 43 | — | — |
| 2025-06-09 | $103.50 | $103.50 | 146 | — | — |
| 2025-06-06 | $100.80 | $100.80 | 167 | — | — |
| 2025-06-05 | $103.50 | $103.50 | 49 | — | — |
| 2025-06-04 | $104.40 | $104.40 | 13 | — | — |
| 2025-06-03 | $104.40 | $104.40 | 22 | — | — |
| 2025-06-02 | $103.50 | $103.50 | 104 | — | — |
| 2025-05-30 | $109.80 | $109.80 | 58 | — | — |
| 2025-05-29 | $108.90 | $108.90 | 80 | — | — |
| 2025-05-28 | $105.30 | $105.30 | 163 | — | — |
| 2025-05-27 | $102.60 | $102.60 | 13 | — | — |
| 2025-05-23 | $103.50 | $103.50 | 12 | — | — |
| 2025-05-22 | $102.60 | $102.60 | 39 | — | — |
| 2025-05-21 | $104.40 | $104.40 | 230 | — | — |
| 2025-05-20 | $102.60 | $102.60 | 303 | — | — |
| 2025-05-19 | $106.20 | $106.20 | 67 | — | — |
| 2025-05-16 | $106.20 | $106.20 | 112 | — | — |
| 2025-05-15 | $106.20 | $106.20 | 400 | — | — |
| 2025-05-14 | $107.10 | $107.10 | 212 | — | — |
| 2025-05-13 | $107.10 | $107.10 | 242 | — | — |
| 2025-05-12 | $103.50 | $103.50 | 3,900 | — | — |
| 2025-05-09 | $113.40 | $113.40 | 3,564 | — | — |
| 2025-05-08 | $116.10 | $116.10 | 80 | — | — |
| 2025-05-07 | $119.70 | $119.70 | 68 | — | — |
| 2025-05-06 | $113.40 | $113.40 | 71 | — | — |
| 2025-05-05 | $113.40 | $113.40 | 59 | — | — |
| 2025-05-02 | $117.00 | $117.00 | 109 | — | — |
| 2025-05-01 | $120.42 | $120.42 | 134 | — | — |
| 2025-04-30 | $119.70 | $119.70 | 57 | — | — |
| 2025-04-29 | $122.49 | $122.49 | 113 | — | — |
| 2025-04-28 | $129.60 | $129.60 | 3 | — | — |
| 2025-04-25 | $124.65 | $124.65 | 247 | — | — |
| 2025-04-24 | $124.20 | $124.20 | 389 | — | — |
| 2025-04-23 | $130.05 | $130.05 | 24 | — | — |
| 2025-04-22 | $127.80 | $127.80 | 357 | — | — |
| 2025-04-21 | $130.50 | $130.50 | 647 | — | — |
| 2025-04-17 | $131.40 | $131.40 | 1,366 | — | — |
| 2025-04-16 | $125.10 | $125.10 | 16 | — | — |
| 2025-04-15 | $123.30 | $123.30 | 209 | — | — |
| 2025-04-14 | $115.20 | $115.20 | 22 | — | — |
| 2025-04-11 | $113.40 | $113.40 | 67 | — | — |
| 2025-04-10 | $114.30 | $114.30 | 164 | — | — |
| 2025-04-09 | $116.10 | $116.10 | 132 | — | — |
| 2025-04-08 | $119.70 | $119.70 | 108 | — | — |
| 2025-04-07 | $123.12 | $123.12 | 87 | — | — |
| 2025-04-04 | $118.80 | $118.80 | 152 | — | — |
| 2025-04-03 | $121.50 | $121.50 | 86 | — | — |
| 2025-04-02 | $126.00 | $126.00 | 8 | — | — |
| 2025-04-01 | $130.05 | $130.05 | 72 | — | — |
| 2025-03-31 | $127.89 | $127.89 | 118 | — | — |
| 2025-03-28 | $127.80 | $127.80 | 64 | — | — |
| 2025-03-27 | $128.70 | $128.70 | 63 | — | — |
| 2025-03-26 | $131.40 | $131.40 | 60 | — | — |
| 2025-03-25 | $133.20 | $133.20 | 234 | — | — |
| 2025-03-24 | $135.00 | $135.00 | 39 | — | — |
| 2025-03-21 | $135.90 | $135.90 | 438 | — | — |
| 2025-03-20 | $135.54 | $135.54 | 128 | — | — |
| 2025-03-19 | $135.00 | $135.00 | 102 | — | — |
| 2025-03-18 | $137.25 | $137.25 | 42 | — | — |
| 2025-03-17 | $135.00 | $135.00 | 139 | — | — |
| 2025-03-14 | $135.00 | $135.00 | 90 | — | — |
| 2025-03-13 | $133.20 | $133.20 | 169 | — | — |
| 2025-03-12 | $136.80 | $136.80 | 66 | — | — |
| 2025-03-11 | $137.70 | $137.70 | 102 | — | — |
| 2025-03-10 | $128.70 | $128.70 | 373 | — | — |
| 2025-03-07 | $131.40 | $131.40 | 90 | — | — |
| 2025-03-06 | $135.45 | $135.45 | 86 | — | — |
| 2025-03-05 | $135.00 | $135.00 | 168 | — | — |
| 2025-03-04 | $139.50 | $139.50 | 437 | — | — |
| 2025-03-03 | $135.00 | $135.00 | 262 | — | — |
| 2025-02-28 | $132.30 | $132.30 | 57 | — | — |
| 2025-02-27 | $133.20 | $133.20 | 491 | — | — |
| 2025-02-26 | $133.20 | $133.20 | 77 | — | — |
| 2025-02-25 | $127.80 | $127.80 | 506 | — | — |
| 2025-02-24 | $132.30 | $132.30 | 968 | — | — |
| 2025-02-21 | $126.90 | $126.90 | 30 | — | — |
| 2025-02-20 | $129.60 | $129.60 | 466 | — | — |
| 2025-02-19 | $124.20 | $124.20 | 38 | — | — |
| 2025-02-18 | $122.40 | $122.40 | 32 | — | — |
| 2025-02-14 | $120.60 | $120.60 | 34 | — | — |
| 2025-02-13 | $118.80 | $118.80 | 314 | — | — |
| 2025-02-12 | $117.00 | $117.00 | 60 | — | — |
| 2025-02-11 | $117.00 | $117.00 | 20 | — | — |
| 2025-02-10 | $118.80 | $118.80 | 10 | — | — |
| 2025-02-07 | $117.90 | $117.90 | 94 | — | — |
| 2025-02-06 | $116.10 | $116.10 | 243 | — | — |
| 2025-02-05 | $117.00 | $117.00 | 26 | — | — |
| 2025-02-04 | $117.00 | $117.00 | 84 | — | — |
| 2025-02-03 | $118.26 | $118.26 | 93 | — | — |
| 2025-01-31 | $121.95 | $121.95 | 14 | — | — |
| 2025-01-30 | $124.20 | $124.20 | 29 | — | — |
| 2025-01-29 | $122.94 | $122.94 | 36 | — | — |
| 2025-01-28 | $125.10 | $125.10 | 42 | — | — |
| 2025-01-27 | $126.90 | $126.90 | 42 | — | — |
| 2025-01-24 | $122.40 | $122.40 | 72 | — | — |
| 2025-01-23 | $121.50 | $121.50 | 69 | — | — |
| 2025-01-22 | $124.29 | $124.29 | 63 | — | — |
| 2025-01-21 | $119.70 | $119.70 | 72 | — | — |
| 2025-01-17 | $118.80 | $118.80 | 121 | — | — |
| 2025-01-16 | $121.50 | $121.50 | 39 | — | — |
| 2025-01-15 | $119.70 | $119.70 | 56 | — | — |
| 2025-01-14 | $119.79 | $119.79 | 84 | — | — |
| 2025-01-13 | $118.80 | $118.80 | 259 | — | — |
| 2025-01-10 | $118.80 | $118.80 | 142 | — | — |
| 2025-01-08 | $118.35 | $118.35 | 408 | — | — |
| 2025-01-07 | $126.90 | $126.90 | 174 | — | — |
| 2025-01-06 | $128.70 | $128.70 | 123 | — | — |
| 2025-01-03 | $135.00 | $135.00 | 184 | — | — |
| 2025-01-02 | $133.20 | $133.20 | 131 | — | — |