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
- 2023-06-15 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 | $5.11 | $5.11 | 25,671 | — | — |
| 2025-12-30 | $5.53 | $5.53 | 18,900 | — | — |
| 2025-12-29 | $6.02 | $6.02 | 21,400 | — | — |
| 2025-12-26 | $7.00 | $7.00 | 50,271 | — | — |
| 2025-12-24 | $6.60 | $6.60 | 14,571 | — | — |
| 2025-12-23 | $5.86 | $5.86 | 12,014 | — | — |
| 2025-12-22 | $6.29 | $6.29 | 14,300 | — | — |
| 2025-12-19 | $6.01 | $6.01 | 9,371 | — | — |
| 2025-12-18 | $6.35 | $6.35 | 6,071 | — | — |
| 2025-12-17 | $5.95 | $5.95 | 19,686 | — | — |
| 2025-12-16 | $6.69 | $6.69 | 13,743 | — | — |
| 2025-12-15 | $6.37 | $6.37 | 43,243 | — | — |
| 2025-12-12 | $7.98 | $7.98 | 18,100 | — | — |
| 2025-12-11 | $9.03 | $9.03 | 24,714 | — | — |
| 2025-12-10 | $9.52 | $9.52 | 12,643 | — | — |
| 2025-12-09 | $9.52 | $9.52 | 9,700 | — | — |
| 2025-12-08 | $9.31 | $9.31 | 21,314 | — | — |
| 2025-12-05 | $10.01 | $10.01 | 26,414 | — | — |
| 2025-12-04 | $11.06 | $11.06 | 20,286 | — | — |
| 2025-12-03 | $9.73 | $9.73 | 13,686 | — | — |
| 2025-12-02 | $8.33 | $8.33 | 28,057 | — | — |
| 2025-12-01 | $9.66 | $9.66 | 12,014 | — | — |
| 2025-11-28 | $10.29 | $10.29 | 7,157 | — | — |
| 2025-11-26 | $10.36 | $10.36 | 14,400 | — | — |
| 2025-11-25 | $9.45 | $9.45 | 13,543 | — | — |
| 2025-11-24 | $9.94 | $9.94 | 41,129 | — | — |
| 2025-11-21 | $10.36 | $10.36 | 77,886 | — | — |
| 2025-11-20 | $8.68 | $8.68 | 63,543 | — | — |
| 2025-11-19 | $9.45 | $9.45 | 75,600 | — | — |
| 2025-11-18 | $12.53 | $12.53 | 53,614 | — | — |
| 2025-11-17 | $13.86 | $13.86 | 9,629 | — | — |
| 2025-11-14 | $14.98 | $14.98 | 27,614 | — | — |
| 2025-11-13 | $15.54 | $15.54 | 48,771 | — | — |
| 2025-11-12 | $16.80 | $16.80 | 44,143 | — | — |
| 2025-11-11 | $19.67 | $19.67 | 56,371 | — | — |
| 2025-11-10 | $19.11 | $19.11 | 10,986 | — | — |
| 2025-11-07 | $19.18 | $19.18 | 21,286 | — | — |
| 2025-11-06 | $19.18 | $19.18 | 9,086 | — | — |
| 2025-11-05 | $20.02 | $20.02 | 19,371 | — | — |
| 2025-11-04 | $21.35 | $21.35 | 11,200 | — | — |
| 2025-11-03 | $23.59 | $23.59 | 12,443 | — | — |
| 2025-10-31 | $24.50 | $24.50 | 25,971 | — | — |
| 2025-10-30 | $24.85 | $24.85 | 65,943 | — | — |
| 2025-10-29 | $30.59 | $30.59 | 35,414 | — | — |
| 2025-10-28 | $30.94 | $30.94 | 11,557 | — | — |
| 2025-10-27 | $30.87 | $30.87 | 7,286 | — | — |
| 2025-10-24 | $31.36 | $31.36 | 3,957 | — | — |
| 2025-10-23 | $32.27 | $32.27 | 9,743 | — | — |
| 2025-10-22 | $32.83 | $32.83 | 4,429 | — | — |
| 2025-10-21 | $34.16 | $34.16 | 21,029 | — | — |
| 2025-10-20 | $30.87 | $30.87 | 13,643 | — | — |
| 2025-10-17 | $28.63 | $28.63 | 5,086 | — | — |
| 2025-10-16 | $28.07 | $28.07 | 13,643 | — | — |
| 2025-10-15 | $31.29 | $31.29 | 11,943 | — | — |
| 2025-10-14 | $31.64 | $31.64 | 14,843 | — | — |
| 2025-10-13 | $32.55 | $32.55 | 40,257 | — | — |
| 2025-10-10 | $26.08 | $26.08 | 13,900 | — | — |
| 2025-10-09 | $28.00 | $28.00 | 12,671 | — | — |
| 2025-10-08 | $27.65 | $27.65 | 17,386 | — | — |
| 2025-10-07 | $28.28 | $28.28 | 8,943 | — | — |
| 2025-10-06 | $28.07 | $28.07 | 17,786 | — | — |
| 2025-10-03 | $29.89 | $29.89 | 9,814 | — | — |
| 2025-10-02 | $31.22 | $31.22 | 11,529 | — | — |
| 2025-10-01 | $31.02 | $31.02 | 14,314 | — | — |
| 2025-09-30 | $30.87 | $30.87 | 8,757 | — | — |
| 2025-09-29 | $31.22 | $31.22 | 11,300 | — | — |
| 2025-09-26 | $33.67 | $33.67 | 11,486 | — | — |
| 2025-09-25 | $35.00 | $35.00 | 7,500 | — | — |
| 2025-09-24 | $35.00 | $35.00 | 8,686 | — | — |
| 2025-09-23 | $35.42 | $35.42 | 9,143 | — | — |
| 2025-09-22 | $38.15 | $38.15 | 6,086 | — | — |
| 2025-09-19 | $37.80 | $37.80 | 17,986 | — | — |
| 2025-09-18 | $36.33 | $36.33 | 11,871 | — | — |
| 2025-09-17 | $35.07 | $35.07 | 15,114 | — | — |
| 2025-09-16 | $35.56 | $35.56 | 8,629 | — | — |
| 2025-09-15 | $38.26 | $38.26 | 12,314 | — | — |
| 2025-09-12 | $37.10 | $37.10 | 4,871 | — | — |
| 2025-09-11 | $39.41 | $39.41 | 8,186 | — | — |
| 2025-09-10 | $41.47 | $41.47 | 5,129 | — | — |
| 2025-09-09 | $40.74 | $40.74 | 3,800 | — | — |
| 2025-09-08 | $40.60 | $40.60 | 8,800 | — | — |
| 2025-09-05 | $42.70 | $42.70 | 6,900 | — | — |
| 2025-09-04 | $43.05 | $43.05 | 24,329 | — | — |
| 2025-09-03 | $44.17 | $44.17 | 19,029 | — | — |
| 2025-09-02 | $38.99 | $38.99 | 30,043 | — | — |
| 2025-08-29 | $35.00 | $35.00 | 173,843 | — | — |
| 2025-08-28 | $41.79 | $41.79 | 13,863 | — | — |
| 2025-08-27 | $44.24 | $44.24 | 17,200 | — | — |
| 2025-08-26 | $52.57 | $52.57 | 5,416 | — | — |
| 2025-08-25 | $50.40 | $50.40 | 5,771 | — | — |
| 2025-08-22 | $53.20 | $53.20 | 5,693 | — | — |
| 2025-08-21 | $50.61 | $50.61 | 5,029 | — | — |
| 2025-08-20 | $56.00 | $56.00 | 4,599 | — | — |
| 2025-08-19 | $57.47 | $57.47 | 3,686 | — | — |
| 2025-08-18 | $59.15 | $59.15 | 3,837 | — | — |
| 2025-08-15 | $60.76 | $60.76 | 1,904 | — | — |
| 2025-08-14 | $64.19 | $64.19 | 8,439 | — | — |
| 2025-08-13 | $57.40 | $57.40 | 4,443 | — | — |
| 2025-08-12 | $58.03 | $58.03 | 3,280 | — | — |
| 2025-08-11 | $56.00 | $56.00 | 9,286 | — | — |
| 2025-08-08 | $56.70 | $56.70 | 7,929 | — | — |
| 2025-08-07 | $60.83 | $60.83 | 5,760 | — | — |
| 2025-08-06 | $63.70 | $63.70 | 4,116 | — | — |
| 2025-08-05 | $64.40 | $64.40 | 2,827 | — | — |
| 2025-08-04 | $62.65 | $62.65 | 9,691 | — | — |
| 2025-08-01 | $65.10 | $65.10 | 9,300 | — | — |
| 2025-07-31 | $67.97 | $67.97 | 22,196 | — | — |
| 2025-07-30 | $75.60 | $75.60 | 9,413 | — | — |
| 2025-07-29 | $65.31 | $65.31 | 9,094 | — | — |
| 2025-07-28 | $70.00 | $70.00 | 17,269 | — | — |
| 2025-07-25 | $78.40 | $78.40 | 7,271 | — | — |
| 2025-07-24 | $81.20 | $81.20 | 4,733 | — | — |
| 2025-07-23 | $82.60 | $82.60 | 7,860 | — | — |
| 2025-07-22 | $85.40 | $85.40 | 12,633 | — | — |
| 2025-07-21 | $86.10 | $86.10 | 19,001 | — | — |
| 2025-07-18 | $81.20 | $81.20 | 104,586 | — | — |
| 2025-07-17 | $81.90 | $81.90 | 6,809 | — | — |
| 2025-07-16 | $82.60 | $82.60 | 6,547 | — | — |
| 2025-07-15 | $82.60 | $82.60 | 4,534 | — | — |
| 2025-07-14 | $84.70 | $84.70 | 4,146 | — | — |
| 2025-07-11 | $86.10 | $86.10 | 13,040 | — | — |
| 2025-07-10 | $83.30 | $83.30 | 9,809 | — | — |
| 2025-07-09 | $91.00 | $91.00 | 7,914 | — | — |
| 2025-07-08 | $91.70 | $91.70 | 8,646 | — | — |
| 2025-07-07 | $95.90 | $95.90 | 14,561 | — | — |
| 2025-07-03 | $90.30 | $90.30 | 5,277 | — | — |
| 2025-07-02 | $92.40 | $92.40 | 11,726 | — | — |
| 2025-07-01 | $90.30 | $90.30 | 8,256 | — | — |
| 2025-06-30 | $85.40 | $85.40 | 11,471 | — | — |
| 2025-06-27 | $78.40 | $78.40 | 7,409 | — | — |
| 2025-06-26 | $81.20 | $81.20 | 12,366 | — | — |
| 2025-06-25 | $79.10 | $79.10 | 7,451 | — | — |
| 2025-06-24 | $82.60 | $82.60 | 11,294 | — | — |
| 2025-06-23 | $86.10 | $86.10 | 20,591 | — | — |
| 2025-06-20 | $93.10 | $93.10 | 19,263 | — | — |
| 2025-06-18 | $87.50 | $87.50 | 34,579 | — | — |
| 2025-06-17 | $77.00 | $77.00 | 29,869 | — | — |
| 2025-06-16 | $77.00 | $77.00 | 8,344 | — | — |
| 2025-06-13 | $79.10 | $79.10 | 13,423 | — | — |
| 2025-06-12 | $84.70 | $84.70 | 8,080 | — | — |
| 2025-06-11 | $87.50 | $87.50 | 10,656 | — | — |
| 2025-06-10 | $92.40 | $92.40 | 20,090 | — | — |
| 2025-06-09 | $100.10 | $100.10 | 25,590 | — | — |
| 2025-06-06 | $95.90 | $95.90 | 23,863 | — | — |
| 2025-06-05 | $97.30 | $97.30 | 33,384 | — | — |
| 2025-06-04 | $105.00 | $105.00 | 23,311 | — | — |
| 2025-06-03 | $107.80 | $107.80 | 65,743 | — | — |
| 2025-06-02 | $99.40 | $99.40 | 30,496 | — | — |
| 2025-05-30 | $104.30 | $104.30 | 48,367 | — | — |
| 2025-05-29 | $122.50 | $122.50 | 39,181 | — | — |
| 2025-05-28 | $121.10 | $121.10 | 73,316 | — | — |
| 2025-05-27 | $131.60 | $131.60 | 223,054 | — | — |
| 2025-05-23 | $123.20 | $123.20 | 1,226,266 | — | — |
| 2025-05-22 | $112.00 | $112.00 | 365,051 | — | — |
| 2025-05-21 | $124.60 | $124.60 | 2,336,153 | — | — |
| 2025-05-20 | $53.90 | $53.90 | 3,516 | — | — |
| 2025-05-19 | $50.75 | $50.75 | 2,770 | — | — |
| 2025-05-16 | $53.13 | $53.13 | 3,963 | — | — |
| 2025-05-15 | $53.90 | $53.90 | 2,544 | — | — |
| 2025-05-14 | $57.33 | $57.33 | 2,006 | — | — |
| 2025-05-13 | $55.44 | $55.44 | 8,569 | — | — |
| 2025-05-12 | $59.50 | $59.50 | 2,546 | — | — |
| 2025-05-09 | $57.47 | $57.47 | 3,677 | — | — |
| 2025-05-08 | $57.40 | $57.40 | 12,300 | — | — |
| 2025-05-07 | $61.60 | $61.60 | 35,121 | — | — |
| 2025-05-06 | $62.30 | $62.30 | 1,443 | — | — |
| 2025-05-05 | $62.30 | $62.30 | 5,721 | — | — |
| 2025-05-02 | $61.60 | $61.60 | 6,006 | — | — |
| 2025-05-01 | $58.24 | $58.24 | 1,771 | — | — |
| 2025-04-30 | $59.50 | $59.50 | 4,729 | — | — |
| 2025-04-29 | $59.85 | $59.85 | 3,940 | — | — |
| 2025-04-28 | $61.25 | $61.25 | 11,023 | — | — |
| 2025-04-25 | $64.40 | $64.40 | 4,336 | — | — |
| 2025-04-24 | $66.29 | $66.29 | 5,510 | — | — |
| 2025-04-23 | $58.10 | $58.10 | 8,683 | — | — |
| 2025-04-22 | $55.93 | $55.93 | 3,223 | — | — |
| 2025-04-21 | $46.76 | $46.76 | 944 | — | — |
| 2025-04-17 | $49.35 | $49.35 | 1,836 | — | — |
| 2025-04-16 | $51.38 | $51.38 | 1,051 | — | — |
| 2025-04-15 | $52.85 | $52.85 | 1,511 | — | — |
| 2025-04-14 | $55.79 | $55.79 | 2,231 | — | — |
| 2025-04-11 | $56.28 | $56.28 | 6,630 | — | — |
| 2025-04-10 | $59.15 | $59.15 | 2,214 | — | — |
| 2025-04-09 | $55.37 | $55.37 | 3,434 | — | — |
| 2025-04-08 | $53.06 | $53.06 | 5,014 | — | — |
| 2025-04-07 | $56.28 | $56.28 | 39,516 | — | — |
| 2025-04-04 | $62.72 | $62.72 | 4,679 | — | — |
| 2025-04-03 | $64.40 | $64.40 | 2,147 | — | — |
| 2025-04-02 | $63.21 | $63.21 | 2,363 | — | — |
| 2025-04-01 | $64.40 | $64.40 | 3,384 | — | — |
| 2025-03-31 | $62.30 | $62.30 | 5,129 | — | — |
| 2025-03-28 | $65.80 | $65.80 | 43,697 | — | — |
| 2025-03-27 | $67.20 | $67.20 | 8,707 | — | — |
| 2025-03-26 | $72.80 | $72.80 | 3,724 | — | — |
| 2025-03-25 | $74.90 | $74.90 | 5,681 | — | — |
| 2025-03-24 | $73.50 | $73.50 | 6,849 | — | — |
| 2025-03-21 | $75.60 | $75.60 | 4,760 | — | — |
| 2025-03-20 | $77.00 | $77.00 | 14,437 | — | — |
| 2025-03-19 | $72.10 | $72.10 | 12,203 | — | — |
| 2025-03-18 | $68.25 | $68.25 | 10,421 | — | — |
| 2025-03-17 | $65.38 | $65.38 | 8,419 | — | — |
| 2025-03-14 | $72.80 | $72.80 | 3,589 | — | — |
| 2025-03-13 | $72.10 | $72.10 | 3,057 | — | — |
| 2025-03-12 | $74.90 | $74.90 | 3,511 | — | — |
| 2025-03-11 | $76.30 | $76.30 | 5,177 | — | — |
| 2025-03-10 | $76.30 | $76.30 | 9,843 | — | — |
| 2025-03-07 | $86.10 | $86.10 | 28,874 | — | — |
| 2025-03-06 | $71.40 | $71.40 | 15,886 | — | — |
| 2025-03-05 | $78.40 | $78.40 | 16,076 | — | — |
| 2025-03-04 | $81.90 | $81.90 | 16,050 | — | — |
| 2025-03-03 | $88.90 | $88.90 | 9,343 | — | — |
| 2025-02-28 | $98.00 | $98.00 | 8,811 | — | — |
| 2025-02-27 | $98.00 | $98.00 | 46,340 | — | — |
| 2025-02-26 | $107.10 | $107.10 | 38,531 | — | — |
| 2025-02-25 | $93.80 | $93.80 | 19,389 | — | — |
| 2025-02-24 | $95.20 | $95.20 | 18,590 | — | — |
| 2025-02-21 | $96.60 | $96.60 | 117,674 | — | — |
| 2025-02-20 | $102.20 | $102.20 | 87,721 | — | — |
| 2025-02-19 | $90.30 | $90.30 | 16,377 | — | — |
| 2025-02-18 | $105.00 | $105.00 | 21,103 | — | — |
| 2025-02-14 | $112.00 | $112.00 | 150,439 | — | — |
| 2025-02-13 | $98.70 | $98.70 | 50,274 | — | — |
| 2025-02-12 | $122.50 | $122.50 | 111,734 | — | — |
| 2025-02-11 | $154.70 | $154.70 | 807,579 | — | — |
| 2025-02-10 | $86.80 | $86.80 | 151,840 | — | — |
| 2025-02-07 | $112.00 | $112.00 | 860,460 | — | — |
| 2025-02-06 | $98.70 | $98.70 | 3,896,716 | — | — |
| 2025-02-05 | $34.30 | $34.30 | 78,006 | — | — |
| 2025-02-04 | $41.16 | $41.16 | 1,845,857 | — | — |
| 2025-02-03 | $21.84 | $21.84 | 1,540 | — | — |
| 2025-01-31 | $22.33 | $22.33 | 1,443 | — | — |
| 2025-01-30 | $21.56 | $21.56 | 583 | — | — |
| 2025-01-29 | $22.26 | $22.26 | 1,106 | — | — |
| 2025-01-28 | $22.61 | $22.61 | 1,926 | — | — |
| 2025-01-27 | $24.50 | $24.50 | 1,586 | — | — |
| 2025-01-24 | $23.10 | $23.10 | 5,040 | — | — |
| 2025-01-23 | $22.96 | $22.96 | 2,720 | — | — |
| 2025-01-22 | $23.31 | $23.31 | 2,430 | — | — |
| 2025-01-21 | $24.64 | $24.64 | 3,493 | — | — |
| 2025-01-17 | $25.62 | $25.62 | 1,296 | — | — |
| 2025-01-16 | $26.60 | $26.60 | 3,129 | — | — |
| 2025-01-15 | $27.23 | $27.23 | 6,710 | — | — |
| 2025-01-14 | $26.67 | $26.67 | 5,051 | — | — |
| 2025-01-13 | $31.08 | $31.08 | 1,423 | — | — |
| 2025-01-10 | $33.18 | $33.18 | 4,469 | — | — |
| 2025-01-08 | $31.50 | $31.50 | 3,487 | — | — |
| 2025-01-07 | $32.90 | $32.90 | 2,901 | — | — |
| 2025-01-06 | $34.51 | $34.51 | 6,206 | — | — |
| 2025-01-03 | $38.22 | $38.22 | 3,303 | — | — |
| 2025-01-02 | $34.30 | $34.30 | 2,514 | — | — |