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
- 2022-06-03 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 | $5.48 | $5.48 | 10,775 | — | — |
| 2025-12-30 | $5.48 | $5.48 | 17,875 | — | — |
| 2025-12-29 | $5.48 | $5.48 | 40,075 | — | — |
| 2025-12-26 | $5.48 | $5.48 | 17,550 | — | — |
| 2025-12-24 | $5.60 | $5.60 | 26,425 | — | — |
| 2025-12-23 | $6.12 | $6.12 | 18,025 | — | — |
| 2025-12-22 | $6.64 | $6.64 | 19,000 | — | — |
| 2025-12-19 | $6.68 | $6.68 | 26,050 | — | — |
| 2025-12-18 | $7.28 | $7.28 | 14,650 | — | — |
| 2025-12-17 | $7.48 | $7.48 | 55,725 | — | — |
| 2025-12-16 | $7.52 | $7.52 | 145,200 | — | — |
| 2025-12-15 | $14.16 | $14.16 | 487,100 | — | — |
| 2025-12-12 | $12.00 | $12.00 | 148,200 | — | — |
| 2025-12-11 | $13.72 | $13.72 | 235,425 | — | — |
| 2025-12-10 | $14.80 | $14.80 | 471,275 | — | — |
| 2025-12-09 | $14.64 | $14.64 | 91,642 | — | — |
| 2025-12-08 | $14.16 | $14.16 | 31,958 | — | — |
| 2025-12-05 | $12.84 | $12.84 | 22,625 | — | — |
| 2025-12-04 | $11.38 | $11.38 | 2,208 | — | — |
| 2025-12-03 | $10.74 | $10.74 | 2,225 | — | — |
| 2025-12-02 | $10.51 | $10.51 | 8,433 | — | — |
| 2025-12-01 | $10.93 | $10.93 | 3,042 | — | — |
| 2025-11-28 | $11.11 | $11.11 | 1,992 | — | — |
| 2025-11-26 | $10.91 | $10.91 | 3,625 | — | — |
| 2025-11-25 | $11.15 | $11.15 | 1,717 | — | — |
| 2025-11-24 | $11.44 | $11.44 | 5,533 | — | — |
| 2025-11-21 | $10.09 | $10.09 | 10,525 | — | — |
| 2025-11-20 | $11.04 | $11.04 | 3,125 | — | — |
| 2025-11-19 | $11.76 | $11.76 | 2,075 | — | — |
| 2025-11-18 | $11.82 | $11.82 | 4,783 | — | — |
| 2025-11-17 | $11.64 | $11.64 | 5,742 | — | — |
| 2025-11-14 | $11.77 | $11.77 | 3,783 | — | — |
| 2025-11-13 | $12.12 | $12.12 | 3,625 | — | — |
| 2025-11-12 | $12.12 | $12.12 | 32,742 | — | — |
| 2025-11-11 | $12.72 | $12.72 | 2,217 | — | — |
| 2025-11-10 | $12.60 | $12.60 | 4,008 | — | — |
| 2025-11-07 | $13.00 | $13.00 | 2,450 | — | — |
| 2025-11-06 | $13.44 | $13.44 | 4,858 | — | — |
| 2025-11-05 | $14.40 | $14.40 | 2,892 | — | — |
| 2025-11-04 | $14.80 | $14.80 | 4,150 | — | — |
| 2025-11-03 | $15.72 | $15.72 | 4,200 | — | — |
| 2025-10-31 | $15.96 | $15.96 | 2,950 | — | — |
| 2025-10-30 | $15.52 | $15.52 | 10,325 | — | — |
| 2025-10-29 | $17.28 | $17.28 | 16,758 | — | — |
| 2025-10-28 | $15.48 | $15.48 | 2,467 | — | — |
| 2025-10-27 | $15.48 | $15.48 | 1,758 | — | — |
| 2025-10-24 | $15.60 | $15.60 | 2,117 | — | — |
| 2025-10-23 | $15.60 | $15.60 | 1,367 | — | — |
| 2025-10-22 | $15.12 | $15.12 | 3,383 | — | — |
| 2025-10-21 | $15.94 | $15.94 | 2,800 | — | — |
| 2025-10-20 | $15.84 | $15.84 | 10,575 | — | — |
| 2025-10-17 | $14.70 | $14.70 | 6,650 | — | — |
| 2025-10-16 | $15.00 | $15.00 | 9,108 | — | — |
| 2025-10-15 | $16.08 | $16.08 | 13,308 | — | — |
| 2025-10-14 | $15.84 | $15.84 | 30,433 | — | — |
| 2025-10-13 | $15.84 | $15.84 | 7,875 | — | — |
| 2025-10-10 | $16.20 | $16.20 | 18,633 | — | — |
| 2025-10-09 | $17.52 | $17.52 | 4,325 | — | — |
| 2025-10-08 | $17.64 | $17.64 | 4,783 | — | — |
| 2025-10-07 | $17.16 | $17.16 | 7,608 | — | — |
| 2025-10-06 | $18.12 | $18.12 | 6,067 | — | — |
| 2025-10-03 | $18.84 | $18.84 | 5,300 | — | — |
| 2025-10-02 | $18.61 | $18.61 | 7,892 | — | — |
| 2025-10-01 | $19.44 | $19.44 | 1,808 | — | — |
| 2025-09-30 | $19.68 | $19.68 | 9,017 | — | — |
| 2025-09-29 | $19.32 | $19.32 | 4,917 | — | — |
| 2025-09-26 | $18.96 | $18.96 | 4,433 | — | — |
| 2025-09-25 | $19.44 | $19.44 | 6,733 | — | — |
| 2025-09-24 | $18.72 | $18.72 | 5,983 | — | — |
| 2025-09-23 | $18.00 | $18.00 | 7,667 | — | — |
| 2025-09-22 | $18.72 | $18.72 | 27,858 | — | — |
| 2025-09-19 | $17.28 | $17.28 | 38,300 | — | — |
| 2025-09-18 | $18.00 | $18.00 | 36,108 | — | — |
| 2025-09-17 | $19.44 | $19.44 | 248,858 | — | — |
| 2025-09-16 | $19.20 | $19.20 | 72,142 | — | — |
| 2025-09-15 | $19.20 | $19.20 | 9,733 | — | — |
| 2025-09-12 | $19.44 | $19.44 | 18,417 | — | — |
| 2025-09-11 | $20.52 | $20.52 | 88,067 | — | — |
| 2025-09-10 | $21.00 | $21.00 | 71,300 | — | — |
| 2025-09-09 | $20.28 | $20.28 | 40,150 | — | — |
| 2025-09-08 | $19.32 | $19.32 | 5,033 | — | — |
| 2025-09-05 | $19.80 | $19.80 | 7,325 | — | — |
| 2025-09-04 | $22.08 | $22.08 | 12,175 | — | — |
| 2025-09-03 | $21.60 | $21.60 | 1,658 | — | — |
| 2025-09-02 | $21.84 | $21.84 | 1,183 | — | — |
| 2025-08-29 | $22.50 | $22.50 | 2,083 | — | — |
| 2025-08-28 | $22.20 | $22.20 | 1,750 | — | — |
| 2025-08-27 | $22.68 | $22.68 | 2,883 | — | — |
| 2025-08-26 | $23.64 | $23.64 | 1,150 | — | — |
| 2025-08-25 | $22.92 | $22.92 | 2,842 | — | — |
| 2025-08-22 | $23.40 | $23.40 | 4,000 | — | — |
| 2025-08-21 | $23.28 | $23.28 | 1,933 | — | — |
| 2025-08-20 | $23.52 | $23.52 | 2,933 | — | — |
| 2025-08-19 | $23.88 | $23.88 | 1,950 | — | — |
| 2025-08-18 | $24.96 | $24.96 | 7,075 | — | — |
| 2025-08-15 | $24.00 | $24.00 | 2,625 | — | — |
| 2025-08-14 | $24.24 | $24.24 | 3,533 | — | — |
| 2025-08-13 | $24.72 | $24.72 | 13,033 | — | — |
| 2025-08-12 | $24.42 | $24.42 | 2,667 | — | — |
| 2025-08-11 | $23.88 | $23.88 | 4,375 | — | — |
| 2025-08-08 | $24.48 | $24.48 | 1,100 | — | — |
| 2025-08-07 | $24.72 | $24.72 | 2,608 | — | — |
| 2025-08-06 | $24.72 | $24.72 | 1,358 | — | — |
| 2025-08-05 | $24.72 | $24.72 | 5,067 | — | — |
| 2025-08-04 | $24.72 | $24.72 | 2,350 | — | — |
| 2025-08-01 | $23.76 | $23.76 | 8,758 | — | — |
| 2025-07-31 | $26.28 | $26.28 | 3,942 | — | — |
| 2025-07-30 | $27.72 | $27.72 | 1,992 | — | — |
| 2025-07-29 | $28.44 | $28.44 | 9,475 | — | — |
| 2025-07-28 | $29.40 | $29.40 | 2,900 | — | — |
| 2025-07-25 | $30.24 | $30.24 | 5,117 | — | — |
| 2025-07-24 | $30.84 | $30.84 | 4,958 | — | — |
| 2025-07-23 | $32.88 | $32.88 | 5,167 | — | — |
| 2025-07-22 | $33.48 | $33.48 | 11,250 | — | — |
| 2025-07-21 | $33.96 | $33.96 | 22,325 | — | — |
| 2025-07-18 | $35.52 | $35.52 | 1,191,142 | — | — |
| 2025-07-17 | $30.12 | $30.12 | 6,808 | — | — |
| 2025-07-16 | $28.20 | $28.20 | 8,542 | — | — |
| 2025-07-15 | $28.20 | $28.20 | 18,242 | — | — |
| 2025-07-14 | $27.36 | $27.36 | 12,400 | — | — |
| 2025-07-11 | $28.08 | $28.08 | 5,042 | — | — |
| 2025-07-10 | $29.40 | $29.40 | 8,933 | — | — |
| 2025-07-09 | $28.92 | $28.92 | 14,983 | — | — |
| 2025-07-08 | $30.00 | $30.00 | 61,808 | — | — |
| 2025-07-07 | $35.16 | $35.16 | 3,711,017 | — | — |
| 2025-07-03 | $24.36 | $24.36 | 7,833 | — | — |
| 2025-07-02 | $24.60 | $24.60 | 18,183 | — | — |
| 2025-07-01 | $29.40 | $29.40 | 22,717 | — | — |
| 2025-06-30 | $35.64 | $35.64 | 56,917 | — | — |
| 2025-06-27 | $38.28 | $38.28 | 3,843,700 | — | — |
| 2025-06-26 | $27.60 | $27.60 | 5,917 | — | — |
| 2025-06-25 | $26.16 | $26.16 | 6,075 | — | — |
| 2025-06-24 | $27.12 | $27.12 | 8,292 | — | — |
| 2025-06-23 | $26.76 | $26.76 | 50,825 | — | — |
| 2025-06-20 | $26.04 | $26.04 | 21,242 | — | — |
| 2025-06-18 | $28.08 | $28.08 | 39,267 | — | — |
| 2025-06-17 | $29.04 | $29.04 | 11,675 | — | — |
| 2025-06-16 | $32.28 | $32.28 | 678,675 | — | — |
| 2025-06-13 | $33.96 | $33.96 | 11,250 | — | — |
| 2025-06-12 | $38.88 | $38.88 | 27,508 | — | — |
| 2025-06-11 | $39.60 | $39.60 | 103,175 | — | — |
| 2025-06-10 | $34.74 | $34.74 | 210,203 | — | — |
| 2025-06-09 | $39.24 | $39.24 | 331,508 | — | — |
| 2025-06-06 | $43.20 | $43.20 | 2,169 | — | — |
| 2025-06-05 | $40.68 | $40.68 | 2,806 | — | — |
| 2025-06-04 | $44.82 | $44.82 | 2,883 | — | — |
| 2025-06-03 | $48.24 | $48.24 | 1,206 | — | — |
| 2025-06-02 | $45.00 | $45.00 | 294 | — | — |
| 2025-05-30 | $45.00 | $45.00 | 1,256 | — | — |
| 2025-05-29 | $47.52 | $47.52 | 1,292 | — | — |
| 2025-05-28 | $47.92 | $47.92 | 1,392 | — | — |
| 2025-05-27 | $50.40 | $50.40 | 1,464 | — | — |
| 2025-05-23 | $48.60 | $48.60 | 253 | — | — |
| 2025-05-22 | $49.10 | $49.10 | 767 | — | — |
| 2025-05-21 | $50.04 | $50.04 | 508 | — | — |
| 2025-05-20 | $49.32 | $49.32 | 1,061 | — | — |
| 2025-05-19 | $47.52 | $47.52 | 1,858 | — | — |
| 2025-05-16 | $48.96 | $48.96 | 1,533 | — | — |
| 2025-05-15 | $51.48 | $51.48 | 6,703 | — | — |
| 2025-05-14 | $65.88 | $65.88 | 41,236 | — | — |
| 2025-05-13 | $57.10 | $57.10 | 2,633 | — | — |
| 2025-05-12 | $61.74 | $61.74 | 1,658 | — | — |
| 2025-05-09 | $60.37 | $60.37 | 617 | — | — |
| 2025-05-08 | $61.20 | $61.20 | 1,719 | — | — |
| 2025-05-07 | $61.92 | $61.92 | 1,031 | — | — |
| 2025-05-06 | $68.04 | $68.04 | 819 | — | — |
| 2025-05-05 | $70.56 | $70.56 | 1,872 | — | — |
| 2025-05-02 | $78.84 | $78.84 | 7,822 | — | — |
| 2025-05-01 | $78.48 | $78.48 | 8,292 | — | — |
| 2025-04-30 | $73.87 | $73.87 | 2,006 | — | — |
| 2025-04-29 | $75.24 | $75.24 | 781 | — | — |
| 2025-04-28 | $74.16 | $74.16 | 603 | — | — |
| 2025-04-25 | $74.88 | $74.88 | 7,047 | — | — |
| 2025-04-24 | $82.08 | $82.08 | 5,406 | — | — |
| 2025-04-23 | $77.40 | $77.40 | 714 | — | — |
| 2025-04-22 | $73.44 | $73.44 | 1,314 | — | — |
| 2025-04-21 | $72.36 | $72.36 | 1,922 | — | — |
| 2025-04-17 | $73.44 | $73.44 | 1,814 | — | — |
| 2025-04-16 | $72.36 | $72.36 | 9,386 | — | — |
| 2025-04-15 | $83.16 | $83.16 | 2,322 | — | — |
| 2025-04-14 | $78.48 | $78.48 | 2,522 | — | — |
| 2025-04-11 | $77.04 | $77.04 | 5,100 | — | — |
| 2025-04-10 | $77.04 | $77.04 | 6,033 | — | — |
| 2025-04-09 | $91.80 | $91.80 | 15,097 | — | — |
| 2025-04-08 | $129.96 | $129.96 | 564,631 | — | — |
| 2025-04-07 | $116.64 | $116.64 | 82,517 | — | — |
| 2025-04-04 | $100.08 | $100.08 | 600 | — | — |
| 2025-04-03 | $113.04 | $113.04 | 1,681 | — | — |
| 2025-04-02 | $130.32 | $130.32 | 1,358 | — | — |
| 2025-04-01 | $115.56 | $115.56 | 453 | — | — |
| 2025-03-31 | $108.00 | $108.00 | 417 | — | — |
| 2025-03-28 | $115.74 | $115.74 | 125 | — | — |
| 2025-03-27 | $120.60 | $120.60 | 139 | — | — |
| 2025-03-26 | $126.00 | $126.00 | 236 | — | — |
| 2025-03-25 | $137.16 | $137.16 | 150 | — | — |
| 2025-03-24 | $140.76 | $140.76 | 1,347 | — | — |
| 2025-03-21 | $157.28 | $157.28 | 175 | — | — |
| 2025-03-20 | $162.50 | $162.50 | 225 | — | — |
| 2025-03-19 | $165.60 | $165.60 | 350 | — | — |
| 2025-03-18 | $169.20 | $169.20 | 69 | — | — |
| 2025-03-17 | $169.20 | $169.20 | 1,300 | — | — |
| 2025-03-14 | $187.20 | $187.20 | 372 | — | — |
| 2025-03-13 | $178.92 | $178.92 | 25 | — | — |
| 2025-03-12 | $179.64 | $179.64 | 189 | — | — |
| 2025-03-11 | $177.66 | $177.66 | 211 | — | — |
| 2025-03-10 | $180.90 | $180.90 | 133 | — | — |
| 2025-03-07 | $183.24 | $183.24 | 339 | — | — |
| 2025-03-06 | $173.34 | $173.34 | 161 | — | — |
| 2025-03-05 | $170.96 | $170.96 | 122 | — | — |
| 2025-03-04 | $165.31 | $165.31 | 283 | — | — |
| 2025-03-03 | $163.80 | $163.80 | 686 | — | — |
| 2025-02-28 | $177.84 | $177.84 | 800 | — | — |
| 2025-02-27 | $160.92 | $160.92 | 575 | — | — |
| 2025-02-26 | $157.32 | $157.32 | 325 | — | — |
| 2025-02-25 | $148.32 | $148.32 | 769 | — | — |
| 2025-02-24 | $148.68 | $148.68 | 1,525 | — | — |
| 2025-02-21 | $147.96 | $147.96 | 2,486 | — | — |
| 2025-02-20 | $153.60 | $153.60 | 2,177 | — | — |
| 2025-02-19 | $180.00 | $180.00 | 2,075 | — | — |
| 2025-02-18 | $206.40 | $206.40 | 1,950 | — | — |
| 2025-02-14 | $226.56 | $226.56 | 1,718 | — | — |
| 2025-02-13 | $228.00 | $228.00 | 1,226 | — | — |
| 2025-02-12 | $197.28 | $197.28 | 155 | — | — |
| 2025-02-11 | $205.92 | $205.92 | 206 | — | — |
| 2025-02-10 | $197.28 | $197.28 | 217 | — | — |
| 2025-02-07 | $192.96 | $192.96 | 494 | — | — |
| 2025-02-06 | $197.76 | $197.76 | 443 | — | — |
| 2025-02-05 | $204.00 | $204.00 | 10,704 | — | — |
| 2025-02-04 | $180.96 | $180.96 | 7,467 | — | — |
| 2025-02-03 | $254.88 | $254.88 | 3,403 | — | — |
| 2025-01-31 | $251.52 | $251.52 | 682 | — | — |
| 2025-01-30 | $266.40 | $266.40 | 1,856 | — | — |
| 2025-01-29 | $384.00 | $384.00 | 220 | — | — |
| 2025-01-28 | $388.80 | $388.80 | 222 | — | — |
| 2025-01-27 | $389.76 | $389.76 | 618 | — | — |
| 2025-01-24 | $400.80 | $400.80 | 270 | — | — |
| 2025-01-23 | $408.00 | $408.00 | 292 | — | — |
| 2025-01-22 | $408.00 | $408.00 | 195 | — | — |
| 2025-01-21 | $432.00 | $432.00 | 108 | — | — |
| 2025-01-17 | $421.92 | $421.92 | 88 | — | — |
| 2025-01-16 | $417.60 | $417.60 | 147 | — | — |
| 2025-01-15 | $428.64 | $428.64 | 257 | — | — |
| 2025-01-14 | $401.28 | $401.28 | 226 | — | — |
| 2025-01-13 | $396.48 | $396.48 | 537 | — | — |
| 2025-01-10 | $394.08 | $394.08 | 490 | — | — |
| 2025-01-08 | $428.16 | $428.16 | 787 | — | — |
| 2025-01-07 | $444.00 | $444.00 | 521 | — | — |
| 2025-01-06 | $459.36 | $459.36 | 869 | — | — |
| 2025-01-03 | $478.56 | $478.56 | 1,205 | — | — |
| 2025-01-02 | $494.40 | $494.40 | 1,166 | — | — |