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
- 2022-08-11 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 | $6.13 | $6.13 | 151,400 | — | — |
| 2025-12-30 | $6.63 | $6.63 | 173,600 | — | — |
| 2025-12-29 | $6.69 | $6.69 | 118,100 | — | — |
| 2025-12-26 | $7.01 | $7.01 | 182,900 | — | — |
| 2025-12-24 | $7.02 | $7.02 | 281,900 | — | — |
| 2025-12-23 | $6.92 | $6.92 | 308,700 | — | — |
| 2025-12-22 | $7.05 | $7.05 | 481,500 | — | — |
| 2025-12-19 | $7.14 | $7.14 | 998,500 | — | — |
| 2025-12-18 | $6.78 | $6.78 | 2,213,700 | — | — |
| 2025-12-17 | $6.09 | $6.09 | 3,057,300 | — | — |
| 2025-12-16 | $6.15 | $6.15 | 575,900 | — | — |
| 2025-12-15 | $6.00 | $6.00 | 645,600 | — | — |
| 2025-12-12 | $8.59 | $8.59 | 529,100 | — | — |
| 2025-12-11 | $10.18 | $10.18 | 2,356,200 | — | — |
| 2025-12-10 | $9.43 | $9.43 | 1,579,000 | — | — |
| 2025-12-09 | $15.72 | $15.72 | 3,582,600 | — | — |
| 2025-12-08 | $19.78 | $19.78 | 6,834,500 | — | — |
| 2025-12-05 | $25.44 | $25.44 | 25,611,800 | — | — |
| 2025-12-04 | $6.76 | $6.76 | 111,365 | — | — |
| 2025-12-03 | $6.00 | $6.00 | 161,515 | — | — |
| 2025-12-02 | $9.20 | $9.20 | 58,010 | — | — |
| 2025-12-01 | $10.48 | $10.48 | 433,920 | — | — |
| 2025-11-28 | $13.24 | $13.24 | 4,135 | — | — |
| 2025-11-26 | $12.58 | $12.58 | 16,890 | — | — |
| 2025-11-25 | $11.76 | $11.76 | 15,075 | — | — |
| 2025-11-24 | $12.40 | $12.40 | 22,410 | — | — |
| 2025-11-21 | $12.52 | $12.52 | 26,805 | — | — |
| 2025-11-20 | $12.94 | $12.94 | 52,540 | — | — |
| 2025-11-19 | $13.76 | $13.76 | 16,030 | — | — |
| 2025-11-18 | $14.66 | $14.66 | 7,025 | — | — |
| 2025-11-17 | $14.08 | $14.08 | 23,985 | — | — |
| 2025-11-14 | $15.60 | $15.60 | 214,845 | — | — |
| 2025-11-13 | $15.56 | $15.56 | 29,995 | — | — |
| 2025-11-12 | $17.00 | $17.00 | 36,210 | — | — |
| 2025-11-11 | $15.98 | $15.98 | 7,580 | — | — |
| 2025-11-10 | $16.76 | $16.76 | 17,345 | — | — |
| 2025-11-07 | $16.18 | $16.18 | 6,930 | — | — |
| 2025-11-06 | $16.04 | $16.04 | 12,800 | — | — |
| 2025-11-05 | $16.84 | $16.84 | 12,385 | — | — |
| 2025-11-04 | $17.50 | $17.50 | 18,285 | — | — |
| 2025-11-03 | $18.24 | $18.24 | 39,195 | — | — |
| 2025-10-31 | $17.02 | $17.02 | 40,015 | — | — |
| 2025-10-30 | $15.74 | $15.74 | 69,725 | — | — |
| 2025-10-29 | $15.00 | $15.00 | 41,370 | — | — |
| 2025-10-28 | $14.82 | $14.82 | 122,145 | — | — |
| 2025-10-27 | $16.40 | $16.40 | 4,043,925 | — | — |
| 2025-10-24 | $14.44 | $14.44 | 657,405 | — | — |
| 2025-10-23 | $15.46 | $15.46 | 25,410 | — | — |
| 2025-10-22 | $15.12 | $15.12 | 20,250 | — | — |
| 2025-10-21 | $16.02 | $16.02 | 10,220 | — | — |
| 2025-10-20 | $16.98 | $16.98 | 11,910 | — | — |
| 2025-10-17 | $16.22 | $16.22 | 18,225 | — | — |
| 2025-10-16 | $17.20 | $17.20 | 21,095 | — | — |
| 2025-10-15 | $18.24 | $18.24 | 58,840 | — | — |
| 2025-10-14 | $21.00 | $21.00 | 23,040 | — | — |
| 2025-10-13 | $21.40 | $21.40 | 15,600 | — | — |
| 2025-10-10 | $20.60 | $20.60 | 37,225 | — | — |
| 2025-10-09 | $22.60 | $22.60 | 43,615 | — | — |
| 2025-10-08 | $22.60 | $22.60 | 71,655 | — | — |
| 2025-10-07 | $22.00 | $22.00 | 326,200 | — | — |
| 2025-10-06 | $23.20 | $23.20 | 19,480 | — | — |
| 2025-10-03 | $23.00 | $23.00 | 17,380 | — | — |
| 2025-10-02 | $21.80 | $21.80 | 11,590 | — | — |
| 2025-10-01 | $22.60 | $22.60 | 10,655 | — | — |
| 2025-09-30 | $22.60 | $22.60 | 21,175 | — | — |
| 2025-09-29 | $24.00 | $24.00 | 39,980 | — | — |
| 2025-09-26 | $23.40 | $23.40 | 43,040 | — | — |
| 2025-09-25 | $21.60 | $21.60 | 30,580 | — | — |
| 2025-09-24 | $23.00 | $23.00 | 32,175 | — | — |
| 2025-09-23 | $22.20 | $22.20 | 34,230 | — | — |
| 2025-09-22 | $24.40 | $24.40 | 42,330 | — | — |
| 2025-09-19 | $23.80 | $23.80 | 45,805 | — | — |
| 2025-09-18 | $25.40 | $25.40 | 161,015 | — | — |
| 2025-09-17 | $24.60 | $24.60 | 41,060 | — | — |
| 2025-09-16 | $24.00 | $24.00 | 57,850 | — | — |
| 2025-09-15 | $22.60 | $22.60 | 60,130 | — | — |
| 2025-09-12 | $23.60 | $23.60 | 125,510 | — | — |
| 2025-09-11 | $25.40 | $25.40 | 4,048,555 | — | — |
| 2025-09-10 | $17.84 | $17.84 | 948,955 | — | — |
| 2025-09-09 | $16.86 | $16.86 | 66,880 | — | — |
| 2025-09-08 | $14.88 | $14.88 | 35,650 | — | — |
| 2025-09-05 | $17.02 | $17.02 | 10,145 | — | — |
| 2025-09-04 | $16.80 | $16.80 | 30,355 | — | — |
| 2025-09-03 | $18.60 | $18.60 | 13,560 | — | — |
| 2025-09-02 | $18.60 | $18.60 | 53,170 | — | — |
| 2025-08-29 | $21.60 | $21.60 | 71,475 | — | — |
| 2025-08-28 | $24.40 | $24.40 | 33,045 | — | — |
| 2025-08-27 | $25.20 | $25.20 | 38,050 | — | — |
| 2025-08-26 | $27.00 | $27.00 | 30,345 | — | — |
| 2025-08-25 | $27.60 | $27.60 | 61,530 | — | — |
| 2025-08-22 | $24.20 | $24.20 | 70,540 | — | — |
| 2025-08-21 | $25.40 | $25.40 | 189,135 | — | — |
| 2025-08-20 | $25.60 | $25.60 | 59,410 | — | — |
| 2025-08-19 | $27.00 | $27.00 | 167,900 | — | — |
| 2025-08-18 | $30.00 | $30.00 | 97,735 | — | — |
| 2025-08-15 | $25.40 | $25.40 | 38,260 | — | — |
| 2025-08-14 | $23.40 | $23.40 | 33,895 | — | — |
| 2025-08-13 | $24.20 | $24.20 | 40,335 | — | — |
| 2025-08-12 | $22.80 | $22.80 | 33,705 | — | — |
| 2025-08-11 | $23.60 | $23.60 | 106,430 | — | — |
| 2025-08-08 | $20.60 | $20.60 | 5,170 | — | — |
| 2025-08-07 | $19.96 | $19.96 | 4,955 | — | — |
| 2025-08-06 | $20.20 | $20.20 | 4,540 | — | — |
| 2025-08-05 | $20.20 | $20.20 | 6,770 | — | — |
| 2025-08-04 | $19.68 | $19.68 | 12,495 | — | — |
| 2025-08-01 | $18.68 | $18.68 | 17,275 | — | — |
| 2025-07-31 | $19.54 | $19.54 | 9,565 | — | — |
| 2025-07-30 | $20.00 | $20.00 | 17,520 | — | — |
| 2025-07-29 | $20.80 | $20.80 | 27,385 | — | — |
| 2025-07-28 | $22.20 | $22.20 | 32,000 | — | — |
| 2025-07-25 | $25.80 | $25.80 | 72,315 | — | — |
| 2025-07-24 | $21.80 | $21.80 | 62,950 | — | — |
| 2025-07-23 | $21.80 | $21.80 | 8,695 | — | — |
| 2025-07-22 | $21.40 | $21.40 | 5,935 | — | — |
| 2025-07-21 | $21.80 | $21.80 | 8,535 | — | — |
| 2025-07-18 | $22.40 | $22.40 | 9,770 | — | — |
| 2025-07-17 | $22.00 | $22.00 | 9,610 | — | — |
| 2025-07-16 | $22.80 | $22.80 | 6,200 | — | — |
| 2025-07-15 | $21.40 | $21.40 | 8,020 | — | — |
| 2025-07-14 | $22.40 | $22.40 | 14,315 | — | — |
| 2025-07-11 | $21.80 | $21.80 | 77,025 | — | — |
| 2025-07-10 | $21.80 | $21.80 | 9,595 | — | — |
| 2025-07-09 | $22.40 | $22.40 | 8,985 | — | — |
| 2025-07-08 | $23.40 | $23.40 | 7,630 | — | — |
| 2025-07-07 | $23.60 | $23.60 | 12,460 | — | — |
| 2025-07-03 | $24.80 | $24.80 | 11,795 | — | — |
| 2025-07-02 | $24.60 | $24.60 | 17,740 | — | — |
| 2025-07-01 | $22.00 | $22.00 | 11,000 | — | — |
| 2025-06-30 | $22.00 | $22.00 | 8,405 | — | — |
| 2025-06-27 | $21.00 | $21.00 | 4,815 | — | — |
| 2025-06-26 | $21.20 | $21.20 | 4,600 | — | — |
| 2025-06-25 | $21.40 | $21.40 | 6,010 | — | — |
| 2025-06-24 | $21.60 | $21.60 | 11,005 | — | — |
| 2025-06-23 | $20.40 | $20.40 | 7,515 | — | — |
| 2025-06-20 | $21.40 | $21.40 | 5,810 | — | — |
| 2025-06-18 | $22.20 | $22.20 | 5,160 | — | — |
| 2025-06-17 | $22.80 | $22.80 | 13,640 | — | — |
| 2025-06-16 | $25.20 | $25.20 | 12,080 | — | — |
| 2025-06-13 | $25.40 | $25.40 | 5,990 | — | — |
| 2025-06-12 | $27.00 | $27.00 | 7,960 | — | — |
| 2025-06-11 | $26.00 | $26.00 | 15,255 | — | — |
| 2025-06-10 | $25.80 | $25.80 | 54,425 | — | — |
| 2025-06-09 | $31.00 | $31.00 | 35,245 | — | — |
| 2025-06-06 | $32.40 | $32.40 | 53,225 | — | — |
| 2025-06-05 | $32.40 | $32.40 | 1,386,125 | — | — |
| 2025-06-04 | $29.60 | $29.60 | 1,204,100 | — | — |
| 2025-06-03 | $29.40 | $29.40 | 16,895 | — | — |
| 2025-06-02 | $28.20 | $28.20 | 7,985 | — | — |
| 2025-05-30 | $29.20 | $29.20 | 10,400 | — | — |
| 2025-05-29 | $28.00 | $28.00 | 8,335 | — | — |
| 2025-05-28 | $30.00 | $30.00 | 64,215 | — | — |
| 2025-05-27 | $28.00 | $28.00 | 9,785 | — | — |
| 2025-05-23 | $26.80 | $26.80 | 12,360 | — | — |
| 2025-05-22 | $27.80 | $27.80 | 17,835 | — | — |
| 2025-05-21 | $30.20 | $30.20 | 25,730 | — | — |
| 2025-05-20 | $32.00 | $32.00 | 30,465 | — | — |
| 2025-05-19 | $36.00 | $36.00 | 27,590 | — | — |
| 2025-05-16 | $42.00 | $42.00 | 1,115,225 | — | — |
| 2025-05-15 | $36.40 | $36.40 | 31,975 | — | — |
| 2025-05-14 | $39.00 | $39.00 | 5,730 | — | — |
| 2025-05-13 | $37.60 | $37.60 | 4,240 | — | — |
| 2025-05-12 | $38.60 | $38.60 | 16,030 | — | — |
| 2025-05-09 | $34.00 | $34.00 | 4,930 | — | — |
| 2025-05-08 | $33.20 | $33.20 | 8,600 | — | — |
| 2025-05-07 | $33.00 | $33.00 | 9,470 | — | — |
| 2025-05-06 | $36.40 | $36.40 | 8,115 | — | — |
| 2025-05-05 | $39.40 | $39.40 | 4,890 | — | — |
| 2025-05-02 | $41.00 | $41.00 | 7,640 | — | — |
| 2025-05-01 | $43.00 | $43.00 | 5,325 | — | — |
| 2025-04-30 | $43.60 | $43.60 | 7,170 | — | — |
| 2025-04-29 | $43.80 | $43.80 | 5,845 | — | — |
| 2025-04-28 | $45.60 | $45.60 | 9,350 | — | — |
| 2025-04-25 | $49.20 | $49.20 | 17,680 | — | — |
| 2025-04-24 | $48.40 | $48.40 | 10,745 | — | — |
| 2025-04-23 | $49.20 | $49.20 | 18,700 | — | — |
| 2025-04-22 | $47.00 | $47.00 | 28,985 | — | — |
| 2025-04-21 | $46.60 | $46.60 | 137,335 | — | — |
| 2025-04-17 | $56.60 | $56.60 | 935,265 | — | — |
| 2025-04-16 | $76.20 | $76.20 | 5,035,645 | — | — |
| 2025-04-15 | $41.60 | $41.60 | 101,975 | — | — |
| 2025-04-14 | $42.20 | $42.20 | 12,325 | — | — |
| 2025-04-11 | $39.60 | $39.60 | 9,190 | — | — |
| 2025-04-10 | $39.20 | $39.20 | 14,685 | — | — |
| 2025-04-09 | $45.40 | $45.40 | 220,185 | — | — |
| 2025-04-08 | $45.20 | $45.20 | 9,735 | — | — |
| 2025-04-07 | $56.00 | $56.00 | 17,940 | — | — |
| 2025-04-04 | $57.00 | $57.00 | 11,792 | — | — |
| 2025-04-03 | $57.00 | $57.00 | 9,723 | — | — |
| 2025-04-02 | $69.00 | $69.00 | 14,402 | — | — |
| 2025-04-01 | $70.00 | $70.00 | 10,918 | — | — |
| 2025-03-31 | $77.00 | $77.00 | 96,261 | — | — |
| 2025-03-28 | $80.00 | $80.00 | 7,915 | — | — |
| 2025-03-27 | $103.00 | $103.00 | 3,834 | — | — |
| 2025-03-26 | $93.00 | $93.00 | 4,498 | — | — |
| 2025-03-25 | $100.00 | $100.00 | 6,622 | — | — |
| 2025-03-24 | $113.00 | $113.00 | 94,806 | — | — |
| 2025-03-21 | $110.00 | $110.00 | 843 | — | — |
| 2025-03-20 | $115.00 | $115.00 | 269 | — | — |
| 2025-03-19 | $116.00 | $116.00 | 333 | — | — |
| 2025-03-18 | $116.00 | $116.00 | 517 | — | — |
| 2025-03-17 | $121.00 | $121.00 | 642 | — | — |
| 2025-03-14 | $123.00 | $123.00 | 610 | — | — |
| 2025-03-13 | $117.00 | $117.00 | 575 | — | — |
| 2025-03-12 | $120.00 | $120.00 | 1,413 | — | — |
| 2025-03-11 | $122.00 | $122.00 | 1,649 | — | — |
| 2025-03-10 | $126.00 | $126.00 | 279 | — | — |
| 2025-03-07 | $135.00 | $135.00 | 433 | — | — |
| 2025-03-06 | $137.00 | $137.00 | 494 | — | — |
| 2025-03-05 | $140.00 | $140.00 | 638 | — | — |
| 2025-03-04 | $135.00 | $135.00 | 1,984 | — | — |
| 2025-03-03 | $135.00 | $135.00 | 2,067 | — | — |
| 2025-02-28 | $160.00 | $160.00 | 973 | — | — |
| 2025-02-27 | $160.00 | $160.00 | 852 | — | — |
| 2025-02-26 | $166.00 | $166.00 | 1,508 | — | — |
| 2025-02-25 | $156.00 | $156.00 | 816 | — | — |
| 2025-02-24 | $160.00 | $160.00 | 918 | — | — |
| 2025-02-21 | $163.00 | $163.00 | 1,009 | — | — |
| 2025-02-20 | $169.00 | $169.00 | 1,135 | — | — |
| 2025-02-19 | $175.00 | $175.00 | 1,619 | — | — |
| 2025-02-18 | $171.00 | $171.00 | 4,891 | — | — |
| 2025-02-14 | $156.00 | $156.00 | 2,996 | — | — |
| 2025-02-13 | $163.00 | $163.00 | 4,863 | — | — |
| 2025-02-12 | $165.00 | $165.00 | 7,048 | — | — |
| 2025-02-11 | $158.00 | $158.00 | 82,624 | — | — |
| 2025-02-10 | $192.00 | $192.00 | 18,396 | — | — |
| 2025-02-07 | $195.00 | $195.00 | 4,818 | — | — |
| 2025-02-06 | $176.00 | $176.00 | 826 | — | — |
| 2025-02-05 | $178.00 | $178.00 | 732 | — | — |
| 2025-02-04 | $182.00 | $182.00 | 497 | — | — |
| 2025-02-03 | $182.00 | $182.00 | 1,132 | — | — |
| 2025-01-31 | $189.00 | $189.00 | 1,099 | — | — |
| 2025-01-30 | $183.00 | $183.00 | 1,178 | — | — |
| 2025-01-29 | $183.00 | $183.00 | 1,813 | — | — |
| 2025-01-28 | $204.00 | $204.00 | 1,462 | — | — |
| 2025-01-27 | $200.00 | $200.00 | 1,683 | — | — |
| 2025-01-24 | $210.00 | $210.00 | 1,603 | — | — |
| 2025-01-23 | $220.00 | $220.00 | 2,840 | — | — |
| 2025-01-22 | $231.00 | $231.00 | 5,885 | — | — |
| 2025-01-21 | $211.00 | $211.00 | 8,028 | — | — |
| 2025-01-17 | $236.00 | $236.00 | 267,107 | — | — |
| 2025-01-16 | $214.00 | $214.00 | 7,038 | — | — |
| 2025-01-15 | $201.00 | $201.00 | 3,586 | — | — |
| 2025-01-14 | $197.00 | $197.00 | 2,298 | — | — |
| 2025-01-13 | $199.00 | $199.00 | 2,329 | — | — |
| 2025-01-10 | $217.00 | $217.00 | 4,712 | — | — |
| 2025-01-08 | $232.00 | $232.00 | 5,186 | — | — |
| 2025-01-07 | $232.00 | $232.00 | 9,544 | — | — |
| 2025-01-06 | $265.00 | $265.00 | 24,906 | — | — |
| 2025-01-03 | $390.00 | $390.00 | 337,495 | — | — |
| 2025-01-02 | $190.00 | $190.00 | 21,079 | — | — |