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
- 2007-11-07 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 | $0.92 | $0.92 | 80,100 | — | — |
| 2025-12-30 | $0.96 | $0.96 | 176,300 | — | — |
| 2025-12-29 | $0.88 | $0.88 | 277,800 | — | — |
| 2025-12-26 | $0.96 | $0.96 | 271,900 | — | — |
| 2025-12-24 | $0.93 | $0.93 | 97,100 | — | — |
| 2025-12-23 | $0.93 | $0.93 | 82,200 | — | — |
| 2025-12-22 | $0.92 | $0.92 | 182,500 | — | — |
| 2025-12-19 | $0.91 | $0.91 | 193,100 | — | — |
| 2025-12-18 | $0.92 | $0.92 | 159,900 | — | — |
| 2025-12-17 | $0.87 | $0.87 | 176,700 | — | — |
| 2025-12-16 | $0.83 | $0.83 | 336,800 | — | — |
| 2025-12-15 | $0.89 | $0.89 | 474,100 | — | — |
| 2025-12-12 | $0.95 | $0.95 | 521,900 | — | — |
| 2025-12-11 | $1.10 | $1.10 | 392,200 | — | — |
| 2025-12-10 | $1.04 | $1.04 | 569,700 | — | — |
| 2025-12-09 | $1.14 | $1.14 | 582,800 | — | — |
| 2025-12-08 | $1.23 | $1.23 | 458,200 | — | — |
| 2025-12-05 | $1.14 | $1.14 | 906,500 | — | — |
| 2025-12-04 | $1.25 | $1.25 | 449,400 | — | — |
| 2025-12-03 | $1.21 | $1.21 | 1,086,400 | — | — |
| 2025-12-02 | $1.30 | $1.30 | 10,231,800 | — | — |
| 2025-12-01 | $1.79 | $1.79 | 1,409,000 | — | — |
| 2025-11-28 | $1.42 | $1.42 | 359,400 | — | — |
| 2025-11-26 | $1.36 | $1.36 | 347,700 | — | — |
| 2025-11-25 | $1.33 | $1.33 | 191,800 | — | — |
| 2025-11-24 | $1.33 | $1.33 | 258,800 | — | — |
| 2025-11-21 | $1.28 | $1.28 | 452,500 | — | — |
| 2025-11-20 | $1.43 | $1.43 | 1,130,500 | — | — |
| 2025-11-19 | $1.44 | $1.44 | 750,500 | — | — |
| 2025-11-18 | $1.37 | $1.37 | 552,400 | — | — |
| 2025-11-17 | $1.48 | $1.48 | 789,400 | — | — |
| 2025-11-14 | $1.70 | $1.70 | 688,200 | — | — |
| 2025-11-13 | $2.00 | $2.00 | 1,081,644 | — | — |
| 2025-11-12 | $2.00 | $2.00 | 1,244,181 | — | — |
| 2025-11-11 | $3.00 | $3.00 | 1,357,038 | — | — |
| 2025-11-10 | $3.00 | $3.00 | 3,272,629 | — | — |
| 2025-11-07 | $5.00 | $5.00 | 494,124 | — | — |
| 2025-11-06 | $5.00 | $5.00 | 806,124 | — | — |
| 2025-11-05 | $5.00 | $5.00 | 1,683,667 | — | — |
| 2025-11-04 | $5.00 | $5.00 | 931,004 | — | — |
| 2025-11-03 | $6.00 | $6.00 | 1,197,817 | — | — |
| 2025-10-31 | $6.00 | $6.00 | 5,913,153 | — | — |
| 2025-10-30 | $5.00 | $5.00 | 1,411,936 | — | — |
| 2025-10-29 | $5.00 | $5.00 | 1,331,134 | — | — |
| 2025-10-28 | $6.00 | $6.00 | 1,255,484 | — | — |
| 2025-10-27 | $7.00 | $7.00 | 2,102,769 | — | — |
| 2025-10-24 | $6.00 | $6.00 | 2,495,903 | — | — |
| 2025-10-23 | $7.00 | $7.00 | 7,627,444 | — | — |
| 2025-10-22 | $7.00 | $7.00 | 6,602,987 | — | — |
| 2025-10-21 | $6.00 | $6.00 | 8,309,300 | — | — |
| 2025-10-20 | $4.00 | $4.00 | 1,486,877 | — | — |
| 2025-10-17 | $6.00 | $6.00 | 2,300,815 | — | — |
| 2025-10-16 | $10.00 | $10.00 | 1,845,853 | — | — |
| 2025-10-15 | $19.00 | $19.00 | 826,373 | — | — |
| 2025-10-14 | $139.00 | $139.00 | 7,973 | — | — |
| 2025-10-13 | $170.00 | $170.00 | 2,946 | — | — |
| 2025-10-10 | $249.00 | $249.00 | 3,268 | — | — |
| 2025-10-09 | $328.00 | $328.00 | 6,821 | — | — |
| 2025-10-08 | $359.00 | $359.00 | 14,603 | — | — |
| 2025-10-07 | $315.00 | $315.00 | 4,242 | — | — |
| 2025-10-06 | $352.00 | $352.00 | 1,134 | — | — |
| 2025-10-03 | $339.00 | $339.00 | 1,213 | — | — |
| 2025-10-02 | $347.00 | $347.00 | 2,764 | — | — |
| 2025-10-01 | $347.00 | $347.00 | 1,157 | — | — |
| 2025-09-30 | $346.00 | $346.00 | 2,377 | — | — |
| 2025-09-29 | $372.00 | $372.00 | 2,205 | — | — |
| 2025-09-26 | $334.00 | $334.00 | 2,315 | — | — |
| 2025-09-25 | $335.00 | $335.00 | 1,059 | — | — |
| 2025-09-24 | $336.00 | $336.00 | 2,429 | — | — |
| 2025-09-23 | $332.00 | $332.00 | 1,016 | — | — |
| 2025-09-22 | $339.00 | $339.00 | 4,213 | — | — |
| 2025-09-19 | $336.00 | $336.00 | 45,115 | — | — |
| 2025-09-18 | $348.00 | $348.00 | 3,071 | — | — |
| 2025-09-17 | $372.00 | $372.00 | 2,685 | — | — |
| 2025-09-16 | $397.00 | $397.00 | 2,600 | — | — |
| 2025-09-15 | $424.00 | $424.00 | 2,542 | — | — |
| 2025-09-12 | $484.00 | $484.00 | 3,143 | — | — |
| 2025-09-11 | $494.00 | $494.00 | 13,049 | — | — |
| 2025-09-10 | $487.00 | $487.00 | 7,035 | — | — |
| 2025-09-09 | $508.00 | $508.00 | 2,081 | — | — |
| 2025-09-08 | $499.00 | $499.00 | 6,772 | — | — |
| 2025-09-05 | $545.00 | $545.00 | 2,284 | — | — |
| 2025-09-04 | $526.00 | $526.00 | 4,217 | — | — |
| 2025-09-03 | $491.00 | $491.00 | 6,957 | — | — |
| 2025-09-02 | $555.00 | $555.00 | 4,650 | — | — |
| 2025-08-29 | $431.00 | $431.00 | 27,155 | — | — |
| 2025-08-28 | $421.00 | $421.00 | 8,074 | — | — |
| 2025-08-27 | $336.00 | $336.00 | 6,798 | — | — |
| 2025-08-26 | $279.00 | $279.00 | 5,060 | — | — |
| 2025-08-25 | $275.00 | $275.00 | 5,390 | — | — |
| 2025-08-22 | $281.00 | $281.00 | 173,487 | — | — |
| 2025-08-21 | $220.00 | $220.00 | 9,233 | — | — |
| 2025-08-20 | $301.00 | $301.00 | 1,570 | — | — |
| 2025-08-19 | $283.00 | $283.00 | 2,842 | — | — |
| 2025-08-18 | $258.00 | $258.00 | 1,919 | — | — |
| 2025-08-15 | $270.00 | $270.00 | 2,019 | — | — |
| 2025-08-14 | $240.00 | $240.00 | 7,875 | — | — |
| 2025-08-13 | $202.00 | $202.00 | 4,419 | — | — |
| 2025-08-12 | $280.00 | $280.00 | 6,597 | — | — |
| 2025-08-11 | $341.00 | $341.00 | 11,132 | — | — |
| 2025-08-08 | $234.00 | $234.00 | 1,907 | — | — |
| 2025-08-07 | $282.00 | $282.00 | 5,931 | — | — |
| 2025-08-06 | $237.00 | $237.00 | 2,883 | — | — |
| 2025-08-05 | $268.00 | $268.00 | 3,395 | — | — |
| 2025-08-04 | $219.00 | $219.00 | 2,911 | — | — |
| 2025-08-01 | $184.00 | $184.00 | 7,769 | — | — |
| 2025-07-31 | $161.00 | $161.00 | 1,419 | — | — |
| 2025-07-30 | $139.00 | $139.00 | 994 | — | — |
| 2025-07-29 | $127.00 | $127.00 | 217 | — | — |
| 2025-07-28 | $137.00 | $137.00 | 399 | — | — |
| 2025-07-25 | $139.00 | $139.00 | 403 | — | — |
| 2025-07-24 | $137.00 | $137.00 | 665 | — | — |
| 2025-07-23 | $131.00 | $131.00 | 952 | — | — |
| 2025-07-22 | $123.00 | $123.00 | 1,028 | — | — |
| 2025-07-21 | $110.00 | $110.00 | 93 | — | — |
| 2025-07-18 | $106.00 | $106.00 | 227 | — | — |
| 2025-07-17 | $106.00 | $106.00 | 269 | — | — |
| 2025-07-16 | $105.00 | $105.00 | 211 | — | — |
| 2025-07-15 | $105.00 | $105.00 | 1,435 | — | — |
| 2025-07-14 | $105.00 | $105.00 | 912 | — | — |
| 2025-07-11 | $106.00 | $106.00 | 2,767 | — | — |
| 2025-07-10 | $104.00 | $104.00 | 8,377 | — | — |
| 2025-07-09 | $69.00 | $69.00 | 52 | — | — |
| 2025-07-08 | $68.00 | $68.00 | 160 | — | — |
| 2025-07-07 | $65.00 | $65.00 | 65 | — | — |
| 2025-07-03 | $65.00 | $65.00 | 94 | — | — |
| 2025-07-02 | $65.00 | $65.00 | 4,351 | — | — |
| 2025-07-01 | $67.00 | $67.00 | 65 | — | — |
| 2025-06-30 | $63.00 | $63.00 | 216 | — | — |
| 2025-06-27 | $65.00 | $65.00 | 150 | — | — |
| 2025-06-26 | $70.00 | $70.00 | 243 | — | — |
| 2025-06-25 | $70.00 | $70.00 | 136 | — | — |
| 2025-06-24 | $72.00 | $72.00 | 91 | — | — |
| 2025-06-23 | $70.00 | $70.00 | 48 | — | — |
| 2025-06-20 | $68.00 | $68.00 | 244 | — | — |
| 2025-06-18 | $70.00 | $70.00 | 264 | — | — |
| 2025-06-17 | $72.00 | $72.00 | 109 | — | — |
| 2025-06-16 | $75.00 | $75.00 | 195 | — | — |
| 2025-06-13 | $75.00 | $75.00 | 818 | — | — |
| 2025-06-12 | $72.00 | $72.00 | 554 | — | — |
| 2025-06-11 | $75.00 | $75.00 | 108 | — | — |
| 2025-06-10 | $71.00 | $71.00 | 132 | — | — |
| 2025-06-09 | $71.00 | $71.00 | 194 | — | — |
| 2025-06-06 | $69.00 | $69.00 | 503 | — | — |
| 2025-06-05 | $60.00 | $60.00 | 459 | — | — |
| 2025-06-04 | $70.00 | $70.00 | 1,148 | — | — |
| 2025-06-03 | $79.00 | $79.00 | 624 | — | — |
| 2025-06-02 | $83.00 | $83.00 | 345 | — | — |
| 2025-05-30 | $75.00 | $75.00 | 1,257 | — | — |
| 2025-05-29 | $85.00 | $85.00 | 323 | — | — |
| 2025-05-28 | $80.00 | $80.00 | 381 | — | — |
| 2025-05-27 | $79.00 | $79.00 | 72 | — | — |
| 2025-05-23 | $75.00 | $75.00 | 1,144 | — | — |
| 2025-05-22 | $78.00 | $78.00 | 119 | — | — |
| 2025-05-21 | $78.00 | $78.00 | 391 | — | — |
| 2025-05-20 | $81.00 | $81.00 | 127 | — | — |
| 2025-05-19 | $79.00 | $79.00 | 211 | — | — |
| 2025-05-16 | $75.00 | $75.00 | 329 | — | — |
| 2025-05-15 | $82.00 | $82.00 | 455 | — | — |
| 2025-05-14 | $94.00 | $94.00 | 1,199 | — | — |
| 2025-05-13 | $94.00 | $94.00 | 1,665 | — | — |
| 2025-05-12 | $90.00 | $90.00 | 787 | — | — |
| 2025-05-09 | $86.00 | $86.00 | 821 | — | — |
| 2025-05-08 | $83.00 | $83.00 | 160 | — | — |
| 2025-05-07 | $82.00 | $82.00 | 108 | — | — |
| 2025-05-06 | $85.00 | $85.00 | 1,429 | — | — |
| 2025-05-05 | $82.00 | $82.00 | 297 | — | — |
| 2025-05-02 | $81.00 | $81.00 | 439 | — | — |
| 2025-05-01 | $84.00 | $84.00 | 1,199 | — | — |
| 2025-04-30 | $77.00 | $77.00 | 1,090 | — | — |
| 2025-04-29 | $75.00 | $75.00 | 358 | — | — |
| 2025-04-28 | $76.00 | $76.00 | 570 | — | — |
| 2025-04-25 | $76.00 | $76.00 | 495 | — | — |
| 2025-04-24 | $77.00 | $77.00 | 2,397 | — | — |
| 2025-04-23 | $73.00 | $73.00 | 785 | — | — |
| 2025-04-22 | $86.00 | $86.00 | 948 | — | — |
| 2025-04-21 | $85.00 | $85.00 | 2,421 | — | — |
| 2025-04-17 | $73.00 | $73.00 | 1,114 | — | — |
| 2025-04-16 | $76.00 | $76.00 | 1,641 | — | — |
| 2025-04-15 | $73.00 | $73.00 | 7,199 | — | — |
| 2025-04-14 | $59.00 | $59.00 | 1,971 | — | — |
| 2025-04-11 | $50.00 | $50.00 | 718 | — | — |
| 2025-04-10 | $50.00 | $50.00 | 2,056 | — | — |
| 2025-04-09 | $50.00 | $50.00 | 4,689 | — | — |
| 2025-04-08 | $47.00 | $47.00 | 152,667 | — | — |
| 2025-04-07 | $48.00 | $48.00 | 9,611 | — | — |
| 2025-04-04 | $43.00 | $43.00 | 4,992 | — | — |
| 2025-04-03 | $41.00 | $41.00 | 2,647 | — | — |
| 2025-04-02 | $43.00 | $43.00 | 907 | — | — |
| 2025-04-01 | $43.00 | $43.00 | 2,217 | — | — |
| 2025-03-31 | $46.00 | $46.00 | 10,999 | — | — |
| 2025-03-28 | $39.00 | $39.00 | 2,576 | — | — |
| 2025-03-27 | $40.00 | $40.00 | 1,457 | — | — |
| 2025-03-26 | $42.00 | $42.00 | 2,741 | — | — |
| 2025-03-25 | $46.00 | $46.00 | 20,648 | — | — |
| 2025-03-24 | $51.00 | $51.00 | 20,690 | — | — |
| 2025-03-21 | $51.00 | $51.00 | 21,374 | — | — |
| 2025-03-20 | $49.00 | $49.00 | 21,762 | — | — |
| 2025-03-19 | $54.00 | $54.00 | 22,994 | — | — |
| 2025-03-18 | $63.00 | $63.00 | 173,481 | — | — |
| 2025-03-17 | $161.00 | $161.00 | 1,097,588 | — | — |
| 2025-03-14 | $81.00 | $81.00 | 31,665 | — | — |
| 2025-03-13 | $68.00 | $68.00 | 10,954 | — | — |
| 2025-03-12 | $56.00 | $56.00 | 3,264 | — | — |
| 2025-03-11 | $42.00 | $42.00 | 110 | — | — |
| 2025-03-10 | $42.00 | $42.00 | 335 | — | — |
| 2025-03-07 | $43.00 | $43.00 | 99 | — | — |
| 2025-03-06 | $42.00 | $42.00 | 320 | — | — |
| 2025-03-05 | $40.00 | $40.00 | 1,096 | — | — |
| 2025-03-04 | $41.00 | $41.00 | 78 | — | — |
| 2025-03-03 | $44.00 | $44.00 | 1,303 | — | — |
| 2025-02-28 | $49.00 | $49.00 | 160 | — | — |
| 2025-02-27 | $51.00 | $51.00 | 156 | — | — |
| 2025-02-26 | $50.00 | $50.00 | 106 | — | — |
| 2025-02-25 | $49.00 | $49.00 | 396 | — | — |
| 2025-02-24 | $55.00 | $55.00 | 743 | — | — |
| 2025-02-21 | $54.00 | $54.00 | 1,386 | — | — |
| 2025-02-20 | $52.00 | $52.00 | 178 | — | — |
| 2025-02-19 | $49.00 | $49.00 | 898 | — | — |
| 2025-02-18 | $49.00 | $49.00 | 1,994 | — | — |
| 2025-02-14 | $54.00 | $54.00 | 4,826 | — | — |
| 2025-02-13 | $44.00 | $44.00 | 10,867 | — | — |
| 2025-02-12 | $45.00 | $45.00 | 259 | — | — |
| 2025-02-11 | $43.00 | $43.00 | 488 | — | — |
| 2025-02-10 | $46.00 | $46.00 | 312 | — | — |
| 2025-02-07 | $45.00 | $45.00 | 44 | — | — |
| 2025-02-06 | $45.00 | $45.00 | 208 | — | — |
| 2025-02-05 | $45.00 | $45.00 | 51 | — | — |
| 2025-02-04 | $45.00 | $45.00 | 121 | — | — |
| 2025-02-03 | $45.00 | $45.00 | 120 | — | — |
| 2025-01-31 | $47.00 | $47.00 | 245 | — | — |
| 2025-01-30 | $44.00 | $44.00 | 559 | — | — |
| 2025-01-29 | $45.00 | $45.00 | 330 | — | — |
| 2025-01-28 | $45.00 | $45.00 | 144 | — | — |
| 2025-01-27 | $44.00 | $44.00 | 151 | — | — |
| 2025-01-24 | $46.00 | $46.00 | 373 | — | — |
| 2025-01-23 | $45.00 | $45.00 | 241 | — | — |
| 2025-01-22 | $45.00 | $45.00 | 598 | — | — |
| 2025-01-21 | $47.00 | $47.00 | 204 | — | — |
| 2025-01-17 | $47.00 | $47.00 | 412 | — | — |
| 2025-01-16 | $44.00 | $44.00 | 27 | — | — |
| 2025-01-15 | $46.00 | $46.00 | 268 | — | — |
| 2025-01-14 | $44.00 | $44.00 | 142 | — | — |
| 2025-01-13 | $44.00 | $44.00 | 631 | — | — |
| 2025-01-10 | $47.00 | $47.00 | 311 | — | — |
| 2025-01-08 | $48.00 | $48.00 | 141 | — | — |
| 2025-01-07 | $49.00 | $49.00 | 1,117 | — | — |
| 2025-01-06 | $46.00 | $46.00 | 140 | — | — |
| 2025-01-03 | $49.00 | $49.00 | 963 | — | — |
| 2025-01-02 | $47.00 | $47.00 | 359 | — | — |