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
- 2022-04-22 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 | $4.60 | $4.60 | 53,600 | — | — |
| 2025-12-30 | $4.46 | $4.46 | 69,900 | — | — |
| 2025-12-29 | $4.94 | $4.94 | 76,900 | — | — |
| 2025-12-26 | $5.39 | $5.39 | 96,300 | — | — |
| 2025-12-24 | $5.88 | $5.88 | 20,100 | — | — |
| 2025-12-23 | $5.99 | $5.99 | 74,300 | — | — |
| 2025-12-22 | $6.20 | $6.20 | 306,300 | — | — |
| 2025-12-19 | $6.20 | $6.20 | 184,800 | — | — |
| 2025-12-18 | $6.34 | $6.34 | 211,900 | — | — |
| 2025-12-17 | $5.90 | $5.90 | 57,600 | — | — |
| 2025-12-16 | $6.04 | $6.04 | 20,600 | — | — |
| 2025-12-15 | $6.11 | $6.11 | 117,700 | — | — |
| 2025-12-12 | $6.44 | $6.44 | 110,400 | — | — |
| 2025-12-11 | $6.11 | $6.11 | 146,400 | — | — |
| 2025-12-10 | $6.76 | $6.76 | 272,700 | — | — |
| 2025-12-09 | $6.11 | $6.11 | 114,400 | — | — |
| 2025-12-08 | $5.88 | $5.88 | 34,700 | — | — |
| 2025-12-05 | $6.14 | $6.14 | 69,300 | — | — |
| 2025-12-04 | $6.95 | $6.95 | 190,000 | — | — |
| 2025-12-03 | $6.58 | $6.58 | 29,800 | — | — |
| 2025-12-02 | $7.17 | $7.17 | 177,200 | — | — |
| 2025-12-01 | $6.50 | $6.50 | 9,900 | — | — |
| 2025-11-28 | $6.26 | $6.26 | 6,800 | — | — |
| 2025-11-26 | $6.20 | $6.20 | 11,600 | — | — |
| 2025-11-25 | $6.15 | $6.15 | 4,900 | — | — |
| 2025-11-24 | $6.17 | $6.17 | 2,400 | — | — |
| 2025-11-21 | $6.06 | $6.06 | 2,900 | — | — |
| 2025-11-20 | $6.12 | $6.12 | 11,200 | — | — |
| 2025-11-19 | $5.87 | $5.87 | 9,100 | — | — |
| 2025-11-18 | $6.11 | $6.11 | 7,200 | — | — |
| 2025-11-17 | $6.02 | $6.02 | 15,700 | — | — |
| 2025-11-14 | $6.16 | $6.16 | 29,500 | — | — |
| 2025-11-13 | $6.15 | $6.15 | 31,900 | — | — |
| 2025-11-12 | $6.90 | $6.90 | 14,900 | — | — |
| 2025-11-11 | $7.14 | $7.14 | 8,200 | — | — |
| 2025-11-10 | $7.24 | $7.24 | 20,600 | — | — |
| 2025-11-07 | $7.23 | $7.23 | 14,700 | — | — |
| 2025-11-06 | $7.51 | $7.51 | 12,200 | — | — |
| 2025-11-05 | $7.50 | $7.50 | 9,600 | — | — |
| 2025-11-04 | $7.50 | $7.50 | 11,900 | — | — |
| 2025-11-03 | $7.83 | $7.83 | 14,200 | — | — |
| 2025-10-31 | $7.76 | $7.76 | 14,700 | — | — |
| 2025-10-30 | $7.73 | $7.73 | 10,600 | — | — |
| 2025-10-29 | $7.88 | $7.88 | 31,600 | — | — |
| 2025-10-28 | $7.71 | $7.71 | 25,400 | — | — |
| 2025-10-27 | $7.65 | $7.65 | 15,300 | — | — |
| 2025-10-24 | $7.55 | $7.55 | 42,400 | — | — |
| 2025-10-23 | $7.62 | $7.62 | 82,900 | — | — |
| 2025-10-22 | $7.47 | $7.47 | 34,800 | — | — |
| 2025-10-21 | $7.84 | $7.84 | 26,800 | — | — |
| 2025-10-20 | $8.18 | $8.18 | 33,700 | — | — |
| 2025-10-17 | $8.04 | $8.04 | 43,000 | — | — |
| 2025-10-16 | $8.70 | $8.70 | 59,900 | — | — |
| 2025-10-15 | $9.10 | $9.10 | 115,300 | — | — |
| 2025-10-14 | $8.95 | $8.95 | 170,200 | — | — |
| 2025-10-13 | $9.69 | $9.69 | 3,838,100 | — | — |
| 2025-10-10 | $8.60 | $8.60 | 3,433,900 | — | — |
| 2025-10-09 | $8.43 | $8.43 | 24,000 | — | — |
| 2025-10-08 | $8.91 | $8.91 | 54,800 | — | — |
| 2025-10-07 | $7.90 | $7.90 | 53,900 | — | — |
| 2025-10-06 | $7.65 | $7.65 | 24,800 | — | — |
| 2025-10-03 | $7.35 | $7.35 | 13,800 | — | — |
| 2025-10-02 | $7.48 | $7.48 | 7,400 | — | — |
| 2025-10-01 | $7.57 | $7.57 | 5,200 | — | — |
| 2025-09-30 | $7.50 | $7.50 | 9,400 | — | — |
| 2025-09-29 | $7.63 | $7.63 | 14,500 | — | — |
| 2025-09-26 | $7.62 | $7.62 | 13,200 | — | — |
| 2025-09-25 | $8.03 | $8.03 | 21,500 | — | — |
| 2025-09-24 | $7.70 | $7.70 | 11,900 | — | — |
| 2025-09-23 | $8.05 | $8.05 | 19,200 | — | — |
| 2025-09-22 | $8.89 | $8.89 | 33,400 | — | — |
| 2025-09-19 | $9.40 | $9.40 | 100,600 | — | — |
| 2025-09-18 | $8.20 | $8.20 | 43,400 | — | — |
| 2025-09-17 | $7.63 | $7.63 | 2,100 | — | — |
| 2025-09-16 | $7.67 | $7.67 | 5,000 | — | — |
| 2025-09-15 | $7.77 | $7.77 | 8,900 | — | — |
| 2025-09-12 | $7.72 | $7.72 | 11,200 | — | — |
| 2025-09-11 | $7.45 | $7.45 | 16,800 | — | — |
| 2025-09-10 | $7.11 | $7.11 | 3,300 | — | — |
| 2025-09-09 | $7.10 | $7.10 | 6,900 | — | — |
| 2025-09-08 | $7.10 | $7.10 | 3,100 | — | — |
| 2025-09-05 | $7.15 | $7.15 | 3,800 | — | — |
| 2025-09-04 | $7.30 | $7.30 | 6,800 | — | — |
| 2025-09-03 | $7.20 | $7.20 | 9,800 | — | — |
| 2025-09-02 | $7.15 | $7.15 | 10,200 | — | — |
| 2025-08-29 | $7.17 | $7.17 | 11,000 | — | — |
| 2025-08-28 | $7.04 | $7.04 | 17,500 | — | — |
| 2025-08-27 | $7.05 | $7.05 | 3,300 | — | — |
| 2025-08-26 | $7.21 | $7.21 | 7,500 | — | — |
| 2025-08-25 | $7.30 | $7.30 | 5,000 | — | — |
| 2025-08-22 | $7.30 | $7.30 | 6,400 | — | — |
| 2025-08-21 | $7.27 | $7.27 | 22,500 | — | — |
| 2025-08-20 | $7.05 | $7.05 | 1,900 | — | — |
| 2025-08-19 | $7.02 | $7.02 | 24,100 | — | — |
| 2025-08-18 | $7.28 | $7.28 | 5,700 | — | — |
| 2025-08-15 | $7.32 | $7.32 | 6,400 | — | — |
| 2025-08-14 | $7.16 | $7.16 | 6,200 | — | — |
| 2025-08-13 | $7.09 | $7.09 | 6,700 | — | — |
| 2025-08-12 | $7.28 | $7.28 | 5,900 | — | — |
| 2025-08-11 | $7.29 | $7.29 | 3,500 | — | — |
| 2025-08-08 | $7.17 | $7.17 | 14,500 | — | — |
| 2025-08-07 | $7.31 | $7.31 | 4,300 | — | — |
| 2025-08-06 | $7.65 | $7.65 | 17,800 | — | — |
| 2025-08-05 | $7.40 | $7.40 | 16,000 | — | — |
| 2025-08-04 | $7.00 | $7.00 | 12,400 | — | — |
| 2025-08-01 | $7.00 | $7.00 | 29,600 | — | — |
| 2025-07-31 | $6.95 | $6.95 | 10,300 | — | — |
| 2025-07-30 | $7.14 | $7.13 | 19,700 | — | — |
| 2025-07-29 | $7.70 | $7.70 | 16,600 | — | — |
| 2025-07-28 | $7.84 | $7.84 | 24,200 | — | — |
| 2025-07-25 | $7.48 | $7.48 | 5,300 | — | — |
| 2025-07-24 | $7.33 | $7.33 | 5,700 | — | — |
| 2025-07-23 | $7.43 | $7.43 | 14,800 | — | — |
| 2025-07-22 | $7.44 | $7.44 | 12,100 | — | — |
| 2025-07-21 | $7.32 | $7.32 | 13,900 | — | — |
| 2025-07-18 | $7.12 | $7.12 | 11,300 | — | — |
| 2025-07-17 | $7.41 | $7.41 | 16,700 | — | — |
| 2025-07-16 | $7.40 | $7.40 | 8,200 | — | — |
| 2025-07-15 | $7.34 | $7.34 | 8,500 | — | — |
| 2025-07-14 | $7.33 | $7.33 | 14,000 | — | — |
| 2025-07-11 | $7.20 | $7.20 | 9,300 | — | — |
| 2025-07-10 | $7.39 | $7.39 | 18,600 | — | — |
| 2025-07-09 | $7.32 | $7.32 | 10,400 | — | — |
| 2025-07-08 | $7.61 | $7.61 | 9,300 | — | — |
| 2025-07-07 | $7.75 | $7.75 | 12,800 | — | — |
| 2025-07-03 | $7.45 | $7.45 | 3,600 | — | — |
| 2025-07-02 | $7.69 | $7.69 | 8,500 | — | — |
| 2025-07-01 | $7.61 | $7.61 | 12,900 | — | — |
| 2025-06-30 | $7.53 | $7.53 | 57,700 | — | — |
| 2025-06-27 | $7.27 | $7.27 | 9,400 | — | — |
| 2025-06-26 | $7.18 | $7.18 | 9,300 | — | — |
| 2025-06-25 | $7.08 | $7.08 | 8,300 | — | — |
| 2025-06-24 | $6.80 | $6.80 | 13,500 | — | — |
| 2025-06-23 | $7.11 | $7.11 | 10,100 | — | — |
| 2025-06-20 | $7.22 | $7.22 | 18,500 | — | — |
| 2025-06-18 | $7.33 | $7.33 | 5,400 | — | — |
| 2025-06-17 | $7.35 | $7.35 | 10,900 | — | — |
| 2025-06-16 | $7.30 | $7.30 | 7,700 | — | — |
| 2025-06-13 | $7.44 | $7.44 | 18,500 | — | — |
| 2025-06-12 | $7.41 | $7.41 | 14,700 | — | — |
| 2025-06-11 | $7.69 | $7.69 | 33,000 | — | — |
| 2025-06-10 | $7.24 | $7.24 | 23,500 | — | — |
| 2025-06-09 | $7.13 | $7.13 | 18,500 | — | — |
| 2025-06-06 | $6.87 | $6.87 | 17,800 | — | — |
| 2025-06-05 | $6.75 | $6.75 | 14,700 | — | — |
| 2025-06-04 | $6.66 | $6.66 | 22,200 | — | — |
| 2025-06-03 | $6.45 | $6.45 | 28,000 | — | — |
| 2025-06-02 | $6.66 | $6.66 | 17,000 | — | — |
| 2025-05-30 | $6.48 | $6.48 | 7,400 | — | — |
| 2025-05-29 | $6.59 | $6.59 | 30,300 | — | — |
| 2025-05-28 | $6.89 | $6.89 | 13,600 | — | — |
| 2025-05-27 | $6.88 | $6.88 | 26,700 | — | — |
| 2025-05-23 | $6.70 | $6.70 | 19,700 | — | — |
| 2025-05-22 | $6.98 | $6.98 | 8,000 | — | — |
| 2025-05-21 | $6.87 | $6.87 | 11,400 | — | — |
| 2025-05-20 | $6.95 | $6.95 | 11,100 | — | — |
| 2025-05-19 | $7.17 | $7.17 | 15,200 | — | — |
| 2025-05-16 | $6.94 | $6.94 | 12,300 | — | — |
| 2025-05-15 | $6.90 | $6.90 | 28,600 | — | — |
| 2025-05-14 | $7.16 | $7.16 | 14,700 | — | — |
| 2025-05-13 | $7.32 | $7.32 | 16,100 | — | — |
| 2025-05-12 | $7.60 | $7.60 | 34,100 | — | — |
| 2025-05-09 | $7.10 | $7.10 | 10,100 | — | — |
| 2025-05-08 | $6.85 | $6.85 | 21,700 | — | — |
| 2025-05-07 | $7.21 | $7.21 | 10,900 | — | — |
| 2025-05-06 | $7.40 | $7.40 | 17,300 | — | — |
| 2025-05-05 | $7.15 | $7.15 | 12,300 | — | — |
| 2025-05-02 | $7.02 | $7.02 | 45,100 | — | — |
| 2025-05-01 | $6.79 | $6.79 | 45,400 | — | — |
| 2025-04-30 | $6.39 | $6.39 | 84,900 | — | — |
| 2025-04-29 | $6.70 | $6.70 | 52,000 | — | — |
| 2025-04-28 | $6.85 | $6.85 | 60,500 | — | — |
| 2025-04-25 | $7.51 | $7.51 | 32,400 | — | — |
| 2025-04-24 | $7.64 | $7.64 | 34,800 | — | — |
| 2025-04-23 | $7.70 | $7.70 | 40,400 | — | — |
| 2025-04-22 | $7.51 | $7.51 | 46,000 | — | — |
| 2025-04-21 | $7.93 | $7.93 | 61,200 | — | — |
| 2025-04-17 | $8.98 | $8.98 | 18,000 | — | — |
| 2025-04-16 | $9.10 | $9.10 | 50,900 | — | — |
| 2025-04-15 | $9.14 | $9.14 | 171,500 | — | — |
| 2025-04-14 | $10.00 | $10.00 | 143,000 | — | — |
| 2025-04-11 | $8.33 | $8.33 | 45,400 | — | — |
| 2025-04-10 | $8.58 | $8.58 | 28,800 | — | — |
| 2025-04-09 | $8.81 | $8.81 | 67,100 | — | — |
| 2025-04-08 | $8.02 | $8.02 | 58,300 | — | — |
| 2025-04-07 | $8.97 | $8.97 | 68,100 | — | — |
| 2025-04-04 | $10.82 | $10.82 | 48,200 | — | — |
| 2025-04-03 | $12.12 | $12.12 | 55,000 | — | — |
| 2025-04-02 | $12.61 | $12.61 | 140,000 | — | — |
| 2025-04-01 | $11.31 | $11.31 | 64,400 | — | — |
| 2025-03-31 | $10.80 | $10.80 | 164,300 | — | — |
| 2025-03-28 | $12.12 | $12.12 | 146,800 | — | — |
| 2025-03-27 | $14.09 | $14.09 | 55,485 | — | — |
| 2025-03-26 | $15.53 | $15.53 | 236,400 | — | — |
| 2025-03-25 | $20.17 | $20.17 | 59,156 | — | — |
| 2025-03-24 | $20.79 | $20.79 | 59,111 | — | — |
| 2025-03-21 | $20.25 | $20.25 | 59,456 | — | — |
| 2025-03-20 | $21.60 | $21.60 | 64,696 | — | — |
| 2025-03-19 | $20.41 | $20.41 | 104,652 | — | — |
| 2025-03-18 | $21.17 | $21.17 | 223,141 | — | — |
| 2025-03-17 | $23.60 | $23.60 | 2,154,330 | — | — |
| 2025-03-14 | $20.84 | $20.84 | 515,959 | — | — |
| 2025-03-13 | $18.50 | $18.50 | 134,589 | — | — |
| 2025-03-12 | $22.00 | $22.00 | 144,519 | — | — |
| 2025-03-11 | $25.38 | $25.38 | 210,996 | — | — |
| 2025-03-10 | $32.13 | $32.13 | 160,785 | — | — |
| 2025-03-07 | $37.26 | $37.26 | 868,185 | — | — |
| 2025-03-06 | $43.20 | $43.20 | 1,908,359 | — | — |
| 2025-03-05 | $189.00 | $189.00 | 207,948 | — | — |
| 2025-03-04 | $155.25 | $155.25 | 218,441 | — | — |
| 2025-03-03 | $205.20 | $205.20 | 3,352,415 | — | — |
| 2025-02-28 | $90.45 | $90.45 | 460,785 | — | — |
| 2025-02-27 | $71.01 | $71.01 | 18,874 | — | — |
| 2025-02-26 | $89.10 | $89.10 | 10,204 | — | — |
| 2025-02-25 | $87.21 | $87.21 | 15,463 | — | — |
| 2025-02-24 | $125.82 | $125.82 | 4,648 | — | — |
| 2025-02-21 | $137.97 | $137.97 | 8,133 | — | — |
| 2025-02-20 | $142.29 | $142.29 | 20,585 | — | — |
| 2025-02-19 | $121.77 | $121.77 | 3,415 | — | — |
| 2025-02-18 | $122.04 | $122.04 | 4,863 | — | — |
| 2025-02-14 | $121.50 | $121.50 | 4,196 | — | — |
| 2025-02-13 | $127.71 | $127.71 | 7,274 | — | — |
| 2025-02-12 | $126.36 | $126.36 | 26,196 | — | — |
| 2025-02-11 | $113.13 | $113.13 | 77,944 | — | — |
| 2025-02-10 | $126.09 | $126.09 | 10,022 | — | — |
| 2025-02-07 | $144.72 | $144.72 | 15,481 | — | — |
| 2025-02-06 | $169.29 | $169.29 | 12,081 | — | — |
| 2025-02-05 | $175.77 | $175.77 | 23,863 | — | — |
| 2025-02-04 | $184.14 | $184.14 | 255,585 | — | — |
| 2025-02-03 | $179.55 | $179.55 | 10,393 | — | — |
| 2025-01-31 | $191.70 | $191.70 | 25,856 | — | — |
| 2025-01-30 | $226.80 | $226.80 | 122,956 | — | — |
| 2025-01-29 | $253.26 | $253.26 | 5,587 | — | — |
| 2025-01-28 | $289.44 | $289.44 | 7,703 | — | — |
| 2025-01-27 | $343.71 | $343.71 | 13,009 | — | — |
| 2025-01-24 | $497.48 | $497.48 | 90,358 | — | — |
| 2025-01-23 | $388.93 | $388.93 | 10,013 | — | — |
| 2025-01-22 | $379.89 | $379.89 | 9,232 | — | — |
| 2025-01-21 | $388.93 | $388.93 | 12,548 | — | — |
| 2025-01-17 | $379.89 | $379.89 | 10,664 | — | — |
| 2025-01-16 | $407.02 | $407.02 | 29,959 | — | — |
| 2025-01-15 | $388.93 | $388.93 | 18,642 | — | — |
| 2025-01-14 | $868.32 | $868.32 | 564 | — | — |
| 2025-01-13 | $985.91 | $985.91 | 449 | — | — |
| 2025-01-10 | $1,058.27 | $1,058.27 | 631 | — | — |
| 2025-01-08 | $1,248.21 | $1,248.21 | 704 | — | — |
| 2025-01-07 | $1,438.16 | $1,438.16 | 1,557 | — | — |
| 2025-01-06 | $1,537.65 | $1,537.65 | 3,879 | — | — |
| 2025-01-03 | $2,695.41 | $2,695.41 | 33,808 | — | — |
| 2025-01-02 | $1,284.39 | $1,284.39 | 124 | — | — |