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
- 2024-12-20 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 | $1.60 | $1.60 | 34,200 | — | — |
| 2025-12-30 | $1.61 | $1.61 | 59,600 | — | — |
| 2025-12-29 | $1.61 | $1.61 | 63,000 | — | — |
| 2025-12-26 | $1.68 | $1.68 | 99,300 | — | — |
| 2025-12-24 | $1.62 | $1.62 | 30,700 | — | — |
| 2025-12-23 | $1.65 | $1.65 | 61,400 | — | — |
| 2025-12-22 | $1.63 | $1.63 | 23,800 | — | — |
| 2025-12-19 | $1.61 | $1.61 | 109,700 | — | — |
| 2025-12-18 | $1.54 | $1.54 | 84,300 | — | — |
| 2025-12-17 | $1.65 | $1.65 | 41,300 | — | — |
| 2025-12-16 | $1.61 | $1.61 | 87,300 | — | — |
| 2025-12-15 | $1.59 | $1.59 | 110,200 | — | — |
| 2025-12-12 | $1.61 | $1.61 | 117,800 | — | — |
| 2025-12-11 | $1.66 | $1.66 | 44,200 | — | — |
| 2025-12-10 | $1.74 | $1.74 | 50,700 | — | — |
| 2025-12-09 | $1.76 | $1.76 | 158,000 | — | — |
| 2025-12-08 | $2.17 | $2.17 | 1,781,300 | — | — |
| 2025-12-05 | $1.61 | $1.61 | 58,700 | — | — |
| 2025-12-04 | $1.70 | $1.70 | 184,800 | — | — |
| 2025-12-03 | $1.51 | $1.51 | 39,900 | — | — |
| 2025-12-02 | $1.42 | $1.42 | 68,800 | — | — |
| 2025-12-01 | $1.35 | $1.35 | 22,300 | — | — |
| 2025-11-28 | $1.42 | $1.42 | 30,600 | — | — |
| 2025-11-26 | $1.37 | $1.37 | 20,300 | — | — |
| 2025-11-25 | $1.34 | $1.34 | 28,300 | — | — |
| 2025-11-24 | $1.37 | $1.37 | 38,600 | — | — |
| 2025-11-21 | $1.40 | $1.40 | 33,600 | — | — |
| 2025-11-20 | $1.47 | $1.47 | 28,700 | — | — |
| 2025-11-19 | $1.52 | $1.52 | 26,800 | — | — |
| 2025-11-18 | $1.53 | $1.53 | 51,600 | — | — |
| 2025-11-17 | $1.55 | $1.55 | 25,100 | — | — |
| 2025-11-14 | $1.61 | $1.61 | 26,900 | — | — |
| 2025-11-13 | $1.65 | $1.65 | 27,600 | — | — |
| 2025-11-12 | $1.69 | $1.69 | 24,300 | — | — |
| 2025-11-11 | $1.72 | $1.72 | 39,500 | — | — |
| 2025-11-10 | $1.79 | $1.79 | 43,500 | — | — |
| 2025-11-07 | $1.65 | $1.65 | 83,300 | — | — |
| 2025-11-06 | $1.68 | $1.68 | 88,800 | — | — |
| 2025-11-05 | $1.83 | $1.83 | 56,200 | — | — |
| 2025-11-04 | $1.85 | $1.85 | 100,100 | — | — |
| 2025-11-03 | $2.07 | $2.07 | 118,200 | — | — |
| 2025-10-31 | $2.34 | $2.34 | 53,600 | — | — |
| 2025-10-30 | $2.37 | $2.37 | 66,800 | — | — |
| 2025-10-29 | $2.43 | $2.43 | 50,500 | — | — |
| 2025-10-28 | $2.46 | $2.46 | 39,500 | — | — |
| 2025-10-27 | $2.53 | $2.53 | 75,200 | — | — |
| 2025-10-24 | $2.40 | $2.40 | 60,900 | — | — |
| 2025-10-23 | $2.41 | $2.41 | 57,800 | — | — |
| 2025-10-22 | $2.34 | $2.34 | 157,900 | — | — |
| 2025-10-21 | $2.55 | $2.55 | 91,700 | — | — |
| 2025-10-20 | $2.58 | $2.58 | 126,000 | — | — |
| 2025-10-17 | $2.61 | $2.61 | 123,200 | — | — |
| 2025-10-16 | $2.63 | $2.63 | 88,600 | — | — |
| 2025-10-15 | $2.66 | $2.66 | 145,100 | — | — |
| 2025-10-14 | $2.81 | $2.81 | 158,500 | — | — |
| 2025-10-13 | $2.95 | $2.95 | 180,600 | — | — |
| 2025-10-10 | $2.94 | $2.94 | 258,700 | — | — |
| 2025-10-09 | $3.12 | $3.12 | 256,100 | — | — |
| 2025-10-08 | $3.01 | $3.01 | 699,100 | — | — |
| 2025-10-07 | $2.75 | $2.75 | 556,100 | — | — |
| 2025-10-06 | $3.05 | $3.05 | 3,337,000 | — | — |
| 2025-10-03 | $2.58 | $2.58 | 2,412,900 | — | — |
| 2025-10-02 | $2.56 | $2.56 | 350,200 | — | — |
| 2025-10-01 | $2.64 | $2.64 | 624,200 | — | — |
| 2025-09-30 | $3.15 | $3.15 | 680,600 | — | — |
| 2025-09-29 | $3.60 | $3.60 | 1,016,949 | — | — |
| 2025-09-26 | $5.36 | $5.36 | 2,118,198 | — | — |
| 2025-09-25 | $7.84 | $7.84 | 1,215,638 | — | — |
| 2025-09-24 | $8.48 | $8.48 | 8,594,589 | — | — |
| 2025-09-23 | $6.00 | $6.00 | 1,931,626 | — | — |
| 2025-09-22 | $6.72 | $6.72 | 1,778,478 | — | — |
| 2025-09-19 | $6.96 | $6.96 | 8,129,461 | — | — |
| 2025-09-18 | $6.08 | $6.08 | 1,035,855 | — | — |
| 2025-09-17 | $5.28 | $5.28 | 282,555 | — | — |
| 2025-09-16 | $5.52 | $5.52 | 252,124 | — | — |
| 2025-09-15 | $5.92 | $5.92 | 318,243 | — | — |
| 2025-09-12 | $6.32 | $6.32 | 1,492,585 | — | — |
| 2025-09-11 | $6.00 | $6.00 | 1,075,631 | — | — |
| 2025-09-10 | $5.60 | $5.60 | 405,413 | — | — |
| 2025-09-09 | $5.76 | $5.76 | 355,321 | — | — |
| 2025-09-08 | $6.48 | $6.48 | 603,670 | — | — |
| 2025-09-05 | $8.24 | $8.24 | 1,164,784 | — | — |
| 2025-09-04 | $22.80 | $22.80 | 10,775 | — | — |
| 2025-09-03 | $25.76 | $25.76 | 3,856 | — | — |
| 2025-09-02 | $25.68 | $25.68 | 5,090 | — | — |
| 2025-08-29 | $24.16 | $24.16 | 5,090 | — | — |
| 2025-08-28 | $25.44 | $25.44 | 2,938 | — | — |
| 2025-08-27 | $26.24 | $26.24 | 1,746 | — | — |
| 2025-08-26 | $26.00 | $26.00 | 2,910 | — | — |
| 2025-08-25 | $26.88 | $26.88 | 3,208 | — | — |
| 2025-08-22 | $26.64 | $26.64 | 7,648 | — | — |
| 2025-08-21 | $24.80 | $24.80 | 10,051 | — | — |
| 2025-08-20 | $28.88 | $28.88 | 7,211 | — | — |
| 2025-08-19 | $29.52 | $29.52 | 3,878 | — | — |
| 2025-08-18 | $31.68 | $31.68 | 2,216 | — | — |
| 2025-08-15 | $31.60 | $31.60 | 3,956 | — | — |
| 2025-08-14 | $32.00 | $32.00 | 2,019 | — | — |
| 2025-08-13 | $31.44 | $31.44 | 1,985 | — | — |
| 2025-08-12 | $31.36 | $31.36 | 1,970 | — | — |
| 2025-08-11 | $30.40 | $30.40 | 3,461 | — | — |
| 2025-08-08 | $31.12 | $31.12 | 4,479 | — | — |
| 2025-08-07 | $33.04 | $33.04 | 4,171 | — | — |
| 2025-08-06 | $33.20 | $33.20 | 8,545 | — | — |
| 2025-08-05 | $30.24 | $30.24 | 7,678 | — | — |
| 2025-08-04 | $28.48 | $28.48 | 7,164 | — | — |
| 2025-08-01 | $30.80 | $30.80 | 5,119 | — | — |
| 2025-07-31 | $30.00 | $30.00 | 6,739 | — | — |
| 2025-07-30 | $32.72 | $32.72 | 5,366 | — | — |
| 2025-07-29 | $32.64 | $32.64 | 17,266 | — | — |
| 2025-07-28 | $35.12 | $35.12 | 16,085 | — | — |
| 2025-07-25 | $34.40 | $34.40 | 75,374 | — | — |
| 2025-07-24 | $46.40 | $46.40 | 312,031 | — | — |
| 2025-07-23 | $33.52 | $33.52 | 13,871 | — | — |
| 2025-07-22 | $35.04 | $35.04 | 10,700 | — | — |
| 2025-07-21 | $34.56 | $34.56 | 12,326 | — | — |
| 2025-07-18 | $34.00 | $34.00 | 8,111 | — | — |
| 2025-07-17 | $35.60 | $35.60 | 18,196 | — | — |
| 2025-07-16 | $35.28 | $35.28 | 35,361 | — | — |
| 2025-07-15 | $32.64 | $32.64 | 12,368 | — | — |
| 2025-07-14 | $31.92 | $31.92 | 27,293 | — | — |
| 2025-07-11 | $33.12 | $33.12 | 11,996 | — | — |
| 2025-07-10 | $33.28 | $33.28 | 15,655 | — | — |
| 2025-07-09 | $35.12 | $35.12 | 35,344 | — | — |
| 2025-07-08 | $32.80 | $32.80 | 35,103 | — | — |
| 2025-07-07 | $35.92 | $35.92 | 109,224 | — | — |
| 2025-07-03 | $36.40 | $36.40 | 187,386 | — | — |
| 2025-07-02 | $36.32 | $36.32 | 67,771 | — | — |
| 2025-07-01 | $40.00 | $40.00 | 312,455 | — | — |
| 2025-06-30 | $333.60 | $333.60 | 25,433 | — | — |
| 2025-06-27 | $360.00 | $360.00 | 3,951 | — | — |
| 2025-06-26 | $297.60 | $297.60 | 10,266 | — | — |
| 2025-06-25 | $384.80 | $384.80 | 10,103 | — | — |
| 2025-06-24 | $446.40 | $446.40 | 286,771 | — | — |
| 2025-06-23 | $228.40 | $228.40 | 599 | — | — |
| 2025-06-20 | $242.40 | $242.40 | 739 | — | — |
| 2025-06-18 | $232.00 | $232.00 | 920 | — | — |
| 2025-06-17 | $224.00 | $224.00 | 2,225 | — | — |
| 2025-06-16 | $239.20 | $239.20 | 1,553 | — | — |
| 2025-06-13 | $235.20 | $235.20 | 874 | — | — |
| 2025-06-12 | $236.00 | $236.00 | 200 | — | — |
| 2025-06-11 | $239.20 | $239.20 | 219 | — | — |
| 2025-06-10 | $232.00 | $232.00 | 556 | — | — |
| 2025-06-09 | $220.00 | $220.00 | 906 | — | — |
| 2025-06-06 | $188.00 | $188.00 | 98 | — | — |
| 2025-06-05 | $191.20 | $191.20 | 214 | — | — |
| 2025-06-04 | $193.60 | $193.60 | 404 | — | — |
| 2025-06-03 | $167.20 | $167.20 | 80 | — | — |
| 2025-06-02 | $178.40 | $178.40 | 656 | — | — |
| 2025-05-30 | $152.00 | $152.00 | 220 | — | — |
| 2025-05-29 | $146.40 | $146.40 | 100 | — | — |
| 2025-05-28 | $155.20 | $155.20 | 645 | — | — |
| 2025-05-27 | $140.80 | $140.80 | 5 | — | — |
| 2025-05-23 | $135.20 | $135.20 | 94 | — | — |
| 2025-05-22 | $136.80 | $136.80 | 305 | — | — |
| 2025-05-21 | $129.60 | $129.60 | 280 | — | — |
| 2025-05-20 | $139.20 | $139.20 | 59 | — | — |
| 2025-05-19 | $133.60 | $133.60 | 151 | — | — |
| 2025-05-16 | $135.20 | $135.20 | 191 | — | — |
| 2025-05-15 | $137.60 | $137.60 | 246 | — | — |
| 2025-05-14 | $144.00 | $144.00 | 118 | — | — |
| 2025-05-13 | $136.00 | $136.00 | 99 | — | — |
| 2025-05-12 | $142.40 | $142.40 | 304 | — | — |
| 2025-05-09 | $136.80 | $136.80 | 243 | — | — |
| 2025-05-08 | $128.80 | $128.80 | 1,639 | — | — |
| 2025-05-07 | $129.60 | $129.60 | 2,111 | — | — |
| 2025-05-06 | $160.00 | $160.00 | 774 | — | — |
| 2025-05-05 | $184.80 | $184.80 | 314 | — | — |
| 2025-05-02 | $182.00 | $182.00 | 424 | — | — |
| 2025-05-01 | $170.40 | $170.40 | 2,754 | — | — |
| 2025-04-30 | $200.00 | $200.00 | 403 | — | — |
| 2025-04-29 | $231.20 | $231.20 | 228 | — | — |
| 2025-04-28 | $196.00 | $196.00 | 279 | — | — |
| 2025-04-25 | $189.60 | $189.60 | 328 | — | — |
| 2025-04-24 | $178.40 | $178.40 | 1,114 | — | — |
| 2025-04-23 | $156.00 | $156.00 | 135 | — | — |
| 2025-04-22 | $155.20 | $155.20 | 181 | — | — |
| 2025-04-21 | $149.60 | $149.60 | 243 | — | — |
| 2025-04-17 | $140.00 | $140.00 | 329 | — | — |
| 2025-04-16 | $144.00 | $144.00 | 115 | — | — |
| 2025-04-15 | $154.40 | $154.40 | 161 | — | — |
| 2025-04-14 | $165.60 | $165.60 | 141 | — | — |
| 2025-04-11 | $145.60 | $145.60 | 464 | — | — |
| 2025-04-10 | $162.40 | $162.40 | 175 | — | — |
| 2025-04-09 | $172.00 | $172.00 | 60 | — | — |
| 2025-04-08 | $166.40 | $166.40 | 584 | — | — |
| 2025-04-07 | $185.60 | $185.60 | 208 | — | — |
| 2025-04-04 | $168.80 | $168.80 | 781 | — | — |
| 2025-04-03 | $168.00 | $168.00 | 1,213 | — | — |
| 2025-04-02 | $172.80 | $172.80 | 436 | — | — |
| 2025-04-01 | $176.00 | $176.00 | 566 | — | — |
| 2025-03-31 | $181.60 | $181.60 | 5 | — | — |
| 2025-03-28 | $192.00 | $192.00 | 83 | — | — |
| 2025-03-27 | $193.12 | $193.12 | 340 | — | — |
| 2025-03-26 | $192.80 | $192.80 | 55 | — | — |
| 2025-03-25 | $191.52 | $191.52 | 248 | — | — |
| 2025-03-24 | $192.00 | $192.00 | 40 | — | — |
| 2025-03-21 | $196.80 | $196.80 | 155 | — | — |
| 2025-03-20 | $185.60 | $185.60 | 141 | — | — |
| 2025-03-19 | $184.80 | $184.80 | 1,328 | — | — |
| 2025-03-18 | $192.00 | $192.00 | 375 | — | — |
| 2025-03-17 | $184.80 | $184.80 | 319 | — | — |
| 2025-03-14 | $204.80 | $204.80 | 351 | — | — |
| 2025-03-13 | $180.80 | $180.80 | 1,763 | — | — |
| 2025-03-12 | $188.48 | $188.48 | 1,558 | — | — |
| 2025-03-11 | $149.60 | $149.60 | 720 | — | — |
| 2025-03-10 | $132.00 | $132.00 | 189 | — | — |
| 2025-03-07 | $146.40 | $146.40 | 458 | — | — |
| 2025-03-06 | $159.20 | $159.20 | 575 | — | — |
| 2025-03-05 | $166.40 | $166.40 | 2,550 | — | — |
| 2025-03-04 | $180.80 | $180.80 | 1,080 | — | — |
| 2025-03-03 | $184.80 | $184.80 | 95 | — | — |
| 2025-02-28 | $190.96 | $190.96 | 30 | — | — |
| 2025-02-27 | $192.80 | $192.80 | 53 | — | — |
| 2025-02-26 | $200.80 | $200.80 | 436 | — | — |
| 2025-02-25 | $204.00 | $204.00 | 91 | — | — |
| 2025-02-24 | $210.40 | $210.40 | 515 | — | — |
| 2025-02-21 | $209.60 | $209.60 | 1,573 | — | — |
| 2025-02-20 | $183.20 | $183.20 | 503 | — | — |
| 2025-02-19 | $193.52 | $193.52 | 1,931 | — | — |
| 2025-02-18 | $222.40 | $222.40 | 1,015 | — | — |
| 2025-02-14 | $241.84 | $241.84 | 2,270 | — | — |
| 2025-02-13 | $244.00 | $244.00 | 608 | — | — |
| 2025-02-12 | $259.20 | $259.20 | 2,203 | — | — |
| 2025-02-11 | $268.80 | $268.80 | 315 | — | — |
| 2025-02-10 | $291.20 | $291.20 | 996 | — | — |
| 2025-02-07 | $276.80 | $276.80 | 1,830 | — | — |
| 2025-02-06 | $294.40 | $294.40 | 1,561 | — | — |
| 2025-02-05 | $302.40 | $302.40 | 435 | — | — |
| 2025-02-04 | $290.40 | $290.40 | 148 | — | — |
| 2025-02-03 | $292.80 | $292.80 | 96 | — | — |
| 2025-01-31 | $308.80 | $308.80 | 788 | — | — |
| 2025-01-30 | $304.80 | $304.80 | 1,143 | — | — |
| 2025-01-29 | $304.00 | $304.00 | 1,813 | — | — |
| 2025-01-28 | $296.00 | $296.00 | 526 | — | — |
| 2025-01-27 | $303.20 | $303.20 | 1,328 | — | — |
| 2025-01-24 | $308.80 | $308.80 | 1,336 | — | — |
| 2025-01-23 | $307.20 | $307.20 | 383 | — | — |
| 2025-01-22 | $308.80 | $308.80 | 5,869 | — | — |
| 2025-01-21 | $292.00 | $292.00 | 168 | — | — |
| 2025-01-17 | $293.60 | $293.60 | 86 | — | — |
| 2025-01-16 | $299.20 | $299.20 | 420 | — | — |
| 2025-01-15 | $300.00 | $300.00 | 519 | — | — |
| 2025-01-14 | $299.84 | $299.84 | 1,775 | — | — |
| 2025-01-13 | $277.60 | $277.60 | 326 | — | — |
| 2025-01-10 | $288.00 | $288.00 | 473 | — | — |
| 2025-01-08 | $286.40 | $286.40 | 416 | — | — |
| 2025-01-07 | $297.60 | $297.60 | 418 | — | — |
| 2025-01-06 | $304.80 | $304.80 | 1,523 | — | — |
| 2025-01-03 | $309.60 | $309.60 | 224 | — | — |
| 2025-01-02 | $312.80 | $312.80 | 1,283 | — | — |