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
- 2024-10-11 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 | $4.00 | $4.00 | 56,258 | — | — |
| 2025-12-30 | $4.00 | $4.00 | 21,070 | — | — |
| 2025-12-29 | $4.00 | $4.00 | 23,510 | — | — |
| 2025-12-26 | $4.00 | $4.00 | 7,003 | — | — |
| 2025-12-24 | $4.04 | $4.04 | 9,340 | — | — |
| 2025-12-23 | $4.00 | $4.00 | 12,340 | — | — |
| 2025-12-22 | $4.04 | $4.04 | 4,083 | — | — |
| 2025-12-19 | $4.04 | $4.04 | 26,398 | — | — |
| 2025-12-18 | $4.00 | $4.00 | 10,263 | — | — |
| 2025-12-17 | $4.04 | $4.04 | 20,803 | — | — |
| 2025-12-16 | $4.00 | $4.00 | 41,985 | — | — |
| 2025-12-15 | $4.36 | $4.36 | 20,438 | — | — |
| 2025-12-12 | $4.68 | $4.68 | 64,008 | — | — |
| 2025-12-11 | $5.20 | $5.20 | 90,073 | — | — |
| 2025-12-10 | $5.12 | $5.12 | 16,985 | — | — |
| 2025-12-09 | $5.36 | $5.36 | 16,433 | — | — |
| 2025-12-08 | $5.56 | $5.56 | 9,718 | — | — |
| 2025-12-05 | $5.60 | $5.60 | 13,758 | — | — |
| 2025-12-04 | $5.56 | $5.56 | 8,373 | — | — |
| 2025-12-03 | $5.28 | $5.28 | 15,828 | — | — |
| 2025-12-02 | $5.28 | $5.28 | 31,980 | — | — |
| 2025-12-01 | $5.92 | $5.92 | 19,473 | — | — |
| 2025-11-28 | $5.92 | $5.92 | 19,190 | — | — |
| 2025-11-26 | $6.08 | $6.08 | 74,973 | — | — |
| 2025-11-25 | $6.00 | $6.00 | 39,805 | — | — |
| 2025-11-24 | $6.24 | $6.24 | 24,280 | — | — |
| 2025-11-21 | $6.40 | $6.40 | 14,395 | — | — |
| 2025-11-20 | $6.16 | $6.16 | 18,490 | — | — |
| 2025-11-19 | $6.56 | $6.56 | 17,108 | — | — |
| 2025-11-18 | $6.48 | $6.48 | 9,485 | — | — |
| 2025-11-17 | $6.20 | $6.20 | 11,720 | — | — |
| 2025-11-14 | $6.76 | $6.76 | 25,810 | — | — |
| 2025-11-13 | $6.64 | $6.64 | 27,153 | — | — |
| 2025-11-12 | $7.20 | $7.20 | 27,883 | — | — |
| 2025-11-11 | $7.20 | $7.20 | 26,870 | — | — |
| 2025-11-10 | $6.92 | $6.92 | 21,415 | — | — |
| 2025-11-07 | $7.20 | $7.20 | 61,035 | — | — |
| 2025-11-06 | $7.68 | $7.68 | 147,610 | — | — |
| 2025-11-05 | $7.28 | $7.28 | 77,405 | — | — |
| 2025-11-04 | $6.80 | $6.80 | 84,365 | — | — |
| 2025-11-03 | $6.72 | $6.72 | 105,083 | — | — |
| 2025-10-31 | $6.40 | $6.40 | 102,000 | — | — |
| 2025-10-30 | $6.44 | $6.44 | 154,948 | — | — |
| 2025-10-29 | $6.12 | $6.12 | 178,743 | — | — |
| 2025-10-28 | $8.56 | $8.56 | 865,310 | — | — |
| 2025-10-27 | $6.36 | $6.36 | 137,730 | — | — |
| 2025-10-24 | $7.32 | $7.32 | 95,178 | — | — |
| 2025-10-23 | $8.40 | $8.40 | 99,455 | — | — |
| 2025-10-22 | $7.88 | $7.88 | 142,945 | — | — |
| 2025-10-21 | $8.00 | $8.00 | 233,545 | — | — |
| 2025-10-20 | $7.76 | $7.76 | 119,350 | — | — |
| 2025-10-17 | $7.16 | $7.16 | 94,363 | — | — |
| 2025-10-16 | $7.16 | $7.16 | 67,205 | — | — |
| 2025-10-15 | $7.92 | $7.92 | 79,935 | — | — |
| 2025-10-14 | $7.92 | $7.92 | 72,075 | — | — |
| 2025-10-13 | $8.52 | $8.52 | 53,890 | — | — |
| 2025-10-10 | $9.08 | $9.08 | 119,878 | — | — |
| 2025-10-09 | $9.56 | $9.56 | 171,470 | — | — |
| 2025-10-08 | $9.44 | $9.44 | 331,378 | — | — |
| 2025-10-07 | $8.44 | $8.44 | 84,745 | — | — |
| 2025-10-06 | $8.56 | $8.56 | 102,880 | — | — |
| 2025-10-03 | $9.24 | $9.24 | 164,448 | — | — |
| 2025-10-02 | $10.04 | $10.04 | 354,663 | — | — |
| 2025-10-01 | $8.32 | $8.32 | 162,993 | — | — |
| 2025-09-30 | $7.60 | $7.60 | 110,290 | — | — |
| 2025-09-29 | $8.44 | $8.44 | 144,465 | — | — |
| 2025-09-26 | $9.20 | $9.20 | 309,298 | — | — |
| 2025-09-25 | $8.24 | $8.24 | 1,286,228 | — | — |
| 2025-09-24 | $6.64 | $6.64 | 246,733 | — | — |
| 2025-09-23 | $6.68 | $6.68 | 94,525 | — | — |
| 2025-09-22 | $6.88 | $6.88 | 405,945 | — | — |
| 2025-09-19 | $6.52 | $6.52 | 49,720 | — | — |
| 2025-09-18 | $6.40 | $6.40 | 101,668 | — | — |
| 2025-09-17 | $6.00 | $6.00 | 39,765 | — | — |
| 2025-09-16 | $6.28 | $6.28 | 40,523 | — | — |
| 2025-09-15 | $6.08 | $6.08 | 90,170 | — | — |
| 2025-09-12 | $6.32 | $6.32 | 156,960 | — | — |
| 2025-09-11 | $7.44 | $7.44 | 338,965 | — | — |
| 2025-09-10 | $6.12 | $6.12 | 214,840 | — | — |
| 2025-09-09 | $5.96 | $5.96 | 264,035 | — | — |
| 2025-09-08 | $5.00 | $5.00 | 90,025 | — | — |
| 2025-09-05 | $5.28 | $5.28 | 66,993 | — | — |
| 2025-09-04 | $5.00 | $5.00 | 141,475 | — | — |
| 2025-09-03 | $5.60 | $5.60 | 144,998 | — | — |
| 2025-09-02 | $5.92 | $5.92 | 221,220 | — | — |
| 2025-08-29 | $5.92 | $5.92 | 593,430 | — | — |
| 2025-08-28 | $5.44 | $5.44 | 229,805 | — | — |
| 2025-08-27 | $5.92 | $5.92 | 392,928 | — | — |
| 2025-08-26 | $5.84 | $5.84 | 102,765 | — | — |
| 2025-08-25 | $5.96 | $5.96 | 241,540 | — | — |
| 2025-08-22 | $6.00 | $6.00 | 402,783 | — | — |
| 2025-08-21 | $8.00 | $8.00 | 499,145 | — | — |
| 2025-08-20 | $17.40 | $17.40 | 424,578 | — | — |
| 2025-08-19 | $82.80 | $82.80 | 170,595 | — | — |
| 2025-08-18 | $77.60 | $77.60 | 8,258 | — | — |
| 2025-08-15 | $80.80 | $80.80 | 110,330 | — | — |
| 2025-08-14 | $76.40 | $76.40 | 104,748 | — | — |
| 2025-08-13 | $73.20 | $73.20 | 50,053 | — | — |
| 2025-08-12 | $79.20 | $79.20 | 26,178 | — | — |
| 2025-08-11 | $82.00 | $82.00 | 47,718 | — | — |
| 2025-08-08 | $84.40 | $84.40 | 80,798 | — | — |
| 2025-08-07 | $95.20 | $95.20 | 7,473 | — | — |
| 2025-08-06 | $90.80 | $90.80 | 123,898 | — | — |
| 2025-08-05 | $88.80 | $88.80 | 11,393 | — | — |
| 2025-08-04 | $87.20 | $87.20 | 17,925 | — | — |
| 2025-08-01 | $84.80 | $84.80 | 47,688 | — | — |
| 2025-07-31 | $84.00 | $84.00 | 224,165 | — | — |
| 2025-07-30 | $76.00 | $76.00 | 23,988 | — | — |
| 2025-07-29 | $73.60 | $73.60 | 36,283 | — | — |
| 2025-07-28 | $72.40 | $72.40 | 17,850 | — | — |
| 2025-07-25 | $74.00 | $74.00 | 37,213 | — | — |
| 2025-07-24 | $72.80 | $72.80 | 132,288 | — | — |
| 2025-07-23 | $71.20 | $71.20 | 81,408 | — | — |
| 2025-07-22 | $70.00 | $70.00 | 65,185 | — | — |
| 2025-07-21 | $66.00 | $66.00 | 21,448 | — | — |
| 2025-07-18 | $64.80 | $64.80 | 4,473 | — | — |
| 2025-07-17 | $61.20 | $61.20 | 14,115 | — | — |
| 2025-07-16 | $61.20 | $61.20 | 11,480 | — | — |
| 2025-07-15 | $57.20 | $57.20 | 3,290 | — | — |
| 2025-07-14 | $54.40 | $54.40 | 14,370 | — | — |
| 2025-07-11 | $54.00 | $54.00 | 4,625 | — | — |
| 2025-07-10 | $51.60 | $51.60 | 17,558 | — | — |
| 2025-07-09 | $54.40 | $54.40 | 6,013 | — | — |
| 2025-07-08 | $50.40 | $50.40 | 3,573 | — | — |
| 2025-07-07 | $48.40 | $48.40 | 54,985 | — | — |
| 2025-07-03 | $45.20 | $45.20 | 23,775 | — | — |
| 2025-07-02 | $42.40 | $42.40 | 49,843 | — | — |
| 2025-07-01 | $44.40 | $44.40 | 46,830 | — | — |
| 2025-06-30 | $42.80 | $42.80 | 783 | — | — |
| 2025-06-27 | $40.00 | $40.00 | 1,403 | — | — |
| 2025-06-26 | $38.04 | $38.04 | 6,863 | — | — |
| 2025-06-25 | $40.00 | $40.00 | 2,630 | — | — |
| 2025-06-24 | $43.20 | $43.20 | 2,048 | — | — |
| 2025-06-23 | $45.60 | $45.60 | 47,878 | — | — |
| 2025-06-20 | $46.00 | $46.00 | 3,343 | — | — |
| 2025-06-18 | $46.40 | $46.40 | 3,183 | — | — |
| 2025-06-17 | $45.60 | $45.60 | 11,340 | — | — |
| 2025-06-16 | $46.40 | $46.40 | 1,630 | — | — |
| 2025-06-13 | $46.80 | $46.80 | 4,080 | — | — |
| 2025-06-12 | $46.60 | $46.60 | 33,270 | — | — |
| 2025-06-11 | $46.00 | $46.00 | 3,305 | — | — |
| 2025-06-10 | $45.60 | $45.60 | 1,103 | — | — |
| 2025-06-09 | $46.40 | $46.40 | 1,083 | — | — |
| 2025-06-06 | $48.00 | $48.00 | 1,863 | — | — |
| 2025-06-05 | $48.00 | $48.00 | 933 | — | — |
| 2025-06-04 | $52.00 | $52.00 | 31,735 | — | — |
| 2025-06-03 | $52.80 | $52.80 | 7,668 | — | — |
| 2025-06-02 | $51.60 | $51.60 | 6,605 | — | — |
| 2025-05-30 | $50.40 | $50.40 | 14,563 | — | — |
| 2025-05-29 | $48.40 | $48.40 | 10,238 | — | — |
| 2025-05-28 | $48.40 | $48.40 | 7,203 | — | — |
| 2025-05-27 | $47.60 | $47.60 | 38,365 | — | — |
| 2025-05-23 | $48.00 | $48.00 | 1,730 | — | — |
| 2025-05-22 | $46.00 | $46.00 | 923 | — | — |
| 2025-05-21 | $48.00 | $48.00 | 4,715 | — | — |
| 2025-05-20 | $47.60 | $47.60 | 1,630 | — | — |
| 2025-05-19 | $49.20 | $49.20 | 3,515 | — | — |
| 2025-05-16 | $52.80 | $52.80 | 24,310 | — | — |
| 2025-05-15 | $50.40 | $50.40 | 4,103 | — | — |
| 2025-05-14 | $49.20 | $49.20 | 3,008 | — | — |
| 2025-05-13 | $50.80 | $50.80 | 5,960 | — | — |
| 2025-05-12 | $48.00 | $48.00 | 2,370 | — | — |
| 2025-05-09 | $49.20 | $49.20 | 3,648 | — | — |
| 2025-05-08 | $50.00 | $50.00 | 22,750 | — | — |
| 2025-05-07 | $51.00 | $51.00 | 9,130 | — | — |
| 2025-05-06 | $48.40 | $48.40 | 23,035 | — | — |
| 2025-05-05 | $46.80 | $46.80 | 1,605 | — | — |
| 2025-05-02 | $47.20 | $47.20 | 5,173 | — | — |
| 2025-05-01 | $48.40 | $48.40 | 3,758 | — | — |
| 2025-04-30 | $46.80 | $46.80 | 1,498 | — | — |
| 2025-04-29 | $48.40 | $48.40 | 3,258 | — | — |
| 2025-04-28 | $46.80 | $46.80 | 6,633 | — | — |
| 2025-04-25 | $46.40 | $46.40 | 9,335 | — | — |
| 2025-04-24 | $45.60 | $45.60 | 2,725 | — | — |
| 2025-04-23 | $46.16 | $46.16 | 8,243 | — | — |
| 2025-04-22 | $45.20 | $45.20 | 7,538 | — | — |
| 2025-04-21 | $42.00 | $42.00 | 1,913 | — | — |
| 2025-04-17 | $43.20 | $43.20 | 5,323 | — | — |
| 2025-04-16 | $40.80 | $40.80 | 7,015 | — | — |
| 2025-04-15 | $41.60 | $41.60 | 2,790 | — | — |
| 2025-04-14 | $39.08 | $39.08 | 4,105 | — | — |
| 2025-04-11 | $38.00 | $38.00 | 508 | — | — |
| 2025-04-10 | $36.72 | $36.72 | 1,190 | — | — |
| 2025-04-09 | $36.48 | $36.48 | 2,870 | — | — |
| 2025-04-08 | $38.00 | $38.00 | 1,818 | — | — |
| 2025-04-07 | $39.88 | $39.88 | 1,658 | — | — |
| 2025-04-04 | $37.20 | $37.20 | 9,120 | — | — |
| 2025-04-03 | $39.20 | $39.20 | 5,945 | — | — |
| 2025-04-02 | $40.00 | $40.00 | 3,318 | — | — |
| 2025-04-01 | $41.20 | $41.20 | 2,935 | — | — |
| 2025-03-31 | $41.56 | $41.56 | 7,768 | — | — |
| 2025-03-28 | $37.64 | $37.64 | 7,083 | — | — |
| 2025-03-27 | $42.00 | $42.00 | 8,675 | — | — |
| 2025-03-26 | $42.80 | $42.80 | 24,805 | — | — |
| 2025-03-25 | $48.40 | $48.40 | 438,153 | — | — |
| 2025-03-24 | $43.04 | $43.04 | 101,143 | — | — |
| 2025-03-21 | $37.60 | $37.60 | 1,078 | — | — |
| 2025-03-20 | $37.60 | $37.60 | 1,233 | — | — |
| 2025-03-19 | $36.96 | $36.96 | 415 | — | — |
| 2025-03-18 | $38.08 | $38.08 | 698 | — | — |
| 2025-03-17 | $36.80 | $36.80 | 1,950 | — | — |
| 2025-03-14 | $37.60 | $37.60 | 3,248 | — | — |
| 2025-03-13 | $36.04 | $36.04 | 1,885 | — | — |
| 2025-03-12 | $36.00 | $36.00 | 1,065 | — | — |
| 2025-03-11 | $36.40 | $36.40 | 343 | — | — |
| 2025-03-10 | $36.80 | $36.80 | 3,030 | — | — |
| 2025-03-07 | $37.60 | $37.60 | 5,790 | — | — |
| 2025-03-06 | $37.20 | $37.20 | 2,600 | — | — |
| 2025-03-05 | $37.60 | $37.60 | 2,555 | — | — |
| 2025-03-04 | $36.20 | $36.20 | 5,103 | — | — |
| 2025-03-03 | $37.20 | $37.20 | 4,188 | — | — |
| 2025-02-28 | $38.76 | $38.76 | 4,878 | — | — |
| 2025-02-27 | $35.96 | $35.96 | 3,563 | — | — |
| 2025-02-26 | $34.32 | $34.32 | 3,763 | — | — |
| 2025-02-25 | $37.00 | $37.00 | 5,363 | — | — |
| 2025-02-24 | $40.00 | $40.00 | 21,425 | — | — |
| 2025-02-21 | $35.40 | $35.40 | 5,183 | — | — |
| 2025-02-20 | $35.60 | $35.60 | 2,380 | — | — |
| 2025-02-19 | $34.80 | $34.80 | 3,635 | — | — |
| 2025-02-18 | $33.96 | $33.96 | 3,100 | — | — |
| 2025-02-14 | $34.60 | $34.60 | 3,108 | — | — |
| 2025-02-13 | $34.68 | $34.68 | 5,395 | — | — |
| 2025-02-12 | $33.20 | $33.20 | 2,930 | — | — |
| 2025-02-11 | $33.88 | $33.88 | 5,918 | — | — |
| 2025-02-10 | $36.52 | $36.52 | 4,468 | — | — |
| 2025-02-07 | $36.00 | $36.00 | 5,878 | — | — |
| 2025-02-06 | $37.28 | $37.28 | 4,273 | — | — |
| 2025-02-05 | $38.44 | $38.44 | 4,770 | — | — |
| 2025-02-04 | $40.40 | $40.40 | 7,943 | — | — |
| 2025-02-03 | $38.68 | $38.68 | 20,393 | — | — |
| 2025-01-31 | $40.80 | $40.80 | 17,793 | — | — |
| 2025-01-30 | $42.00 | $42.00 | 34,163 | — | — |
| 2025-01-29 | $52.40 | $52.40 | 15,838 | — | — |
| 2025-01-28 | $55.60 | $55.60 | 20,738 | — | — |
| 2025-01-27 | $53.60 | $53.60 | 24,268 | — | — |
| 2025-01-24 | $64.40 | $64.40 | 72,840 | — | — |
| 2025-01-23 | $73.20 | $73.20 | 118,555 | — | — |
| 2025-01-22 | $105.60 | $105.60 | 796,673 | — | — |
| 2025-01-21 | $540.40 | $540.40 | 53,318 | — | — |
| 2025-01-17 | $592.00 | $592.00 | 32,493 | — | — |
| 2025-01-16 | $620.00 | $620.00 | 17,705 | — | — |
| 2025-01-15 | $568.40 | $568.40 | 19,460 | — | — |
| 2025-01-14 | $580.00 | $580.00 | 7,830 | — | — |
| 2025-01-13 | $440.40 | $440.40 | 5,050 | — | — |
| 2025-01-10 | $491.60 | $491.60 | 6,115 | — | — |
| 2025-01-08 | $473.60 | $473.60 | 74,405 | — | — |
| 2025-01-07 | $383.60 | $383.60 | 22,633 | — | — |
| 2025-01-06 | $364.00 | $364.00 | 43,575 | — | — |
| 2025-01-03 | $366.00 | $366.00 | 11,020 | — | — |
| 2025-01-02 | $340.00 | $340.00 | 33,475 | — | — |