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
- 2022-04-11 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 | $5.28 | $5.28 | 348,138 | — | — |
| 2025-12-30 | $5.68 | $5.68 | 723,378 | — | — |
| 2025-12-29 | $4.32 | $4.32 | 259,430 | — | — |
| 2025-12-26 | $4.32 | $4.32 | 488,670 | — | — |
| 2025-12-24 | $3.88 | $3.88 | 97,518 | — | — |
| 2025-12-23 | $3.80 | $3.80 | 170,840 | — | — |
| 2025-12-22 | $3.88 | $3.88 | 147,088 | — | — |
| 2025-12-19 | $3.92 | $3.92 | 206,178 | — | — |
| 2025-12-18 | $4.00 | $4.00 | 240,450 | — | — |
| 2025-12-17 | $3.84 | $3.84 | 260,708 | — | — |
| 2025-12-16 | $4.16 | $4.16 | 274,663 | — | — |
| 2025-12-15 | $4.28 | $4.28 | 1,671,825 | — | — |
| 2025-12-12 | $3.80 | $3.80 | 1,386,995 | — | — |
| 2025-12-11 | $4.20 | $4.20 | 848,343 | — | — |
| 2025-12-10 | $3.40 | $3.40 | 225,548 | — | — |
| 2025-12-09 | $3.64 | $3.64 | 203,418 | — | — |
| 2025-12-08 | $3.64 | $3.64 | 208,475 | — | — |
| 2025-12-05 | $3.68 | $3.68 | 280,913 | — | — |
| 2025-12-04 | $3.68 | $3.68 | 333,003 | — | — |
| 2025-12-03 | $3.56 | $3.56 | 618,375 | — | — |
| 2025-12-02 | $4.00 | $4.00 | 709,833 | — | — |
| 2025-12-01 | $3.96 | $3.96 | 253,553 | — | — |
| 2025-11-28 | $4.24 | $4.24 | 244,483 | — | — |
| 2025-11-26 | $4.16 | $4.16 | 342,203 | — | — |
| 2025-11-25 | $4.04 | $4.04 | 265,778 | — | — |
| 2025-11-24 | $4.00 | $4.00 | 425,683 | — | — |
| 2025-11-21 | $3.88 | $3.88 | 406,798 | — | — |
| 2025-11-20 | $3.92 | $3.92 | 580,585 | — | — |
| 2025-11-19 | $3.96 | $3.96 | 765,298 | — | — |
| 2025-11-18 | $4.24 | $4.24 | 6,042,078 | — | — |
| 2025-11-17 | $3.64 | $3.64 | 1,390,718 | — | — |
| 2025-11-14 | $4.24 | $4.24 | 13,671,930 | — | — |
| 2025-11-13 | $4.20 | $4.20 | 625,243 | — | — |
| 2025-11-12 | $4.28 | $4.28 | 1,144,338 | — | — |
| 2025-11-11 | $4.64 | $4.64 | 5,307,040 | — | — |
| 2025-11-10 | $6.16 | $6.16 | 1,617,350 | — | — |
| 2025-11-07 | $9.60 | $9.60 | 115,955 | — | — |
| 2025-11-06 | $10.60 | $10.60 | 81,758 | — | — |
| 2025-11-05 | $13.92 | $13.92 | 21,313 | — | — |
| 2025-11-04 | $13.88 | $13.88 | 24,393 | — | — |
| 2025-11-03 | $14.48 | $14.48 | 22,105 | — | — |
| 2025-10-31 | $15.32 | $15.32 | 46,933 | — | — |
| 2025-10-30 | $15.04 | $15.04 | 145,515 | — | — |
| 2025-10-29 | $15.76 | $15.76 | 69,763 | — | — |
| 2025-10-28 | $17.80 | $17.80 | 161,218 | — | — |
| 2025-10-27 | $13.88 | $13.88 | 31,578 | — | — |
| 2025-10-24 | $13.76 | $13.76 | 42,905 | — | — |
| 2025-10-23 | $13.44 | $13.44 | 83,525 | — | — |
| 2025-10-22 | $14.16 | $14.16 | 115,875 | — | — |
| 2025-10-21 | $12.68 | $12.68 | 25,578 | — | — |
| 2025-10-20 | $12.60 | $12.60 | 49,270 | — | — |
| 2025-10-17 | $13.60 | $13.60 | 35,073 | — | — |
| 2025-10-16 | $12.76 | $12.76 | 69,683 | — | — |
| 2025-10-15 | $13.76 | $13.76 | 66,688 | — | — |
| 2025-10-14 | $13.68 | $13.68 | 68,623 | — | — |
| 2025-10-13 | $12.68 | $12.68 | 42,403 | — | — |
| 2025-10-10 | $13.20 | $13.20 | 57,408 | — | — |
| 2025-10-09 | $13.48 | $13.48 | 78,498 | — | — |
| 2025-10-08 | $14.56 | $14.56 | 90,790 | — | — |
| 2025-10-07 | $14.36 | $14.36 | 170,240 | — | — |
| 2025-10-06 | $15.40 | $15.40 | 216,730 | — | — |
| 2025-10-03 | $15.36 | $15.36 | 460,013 | — | — |
| 2025-10-02 | $16.80 | $16.80 | 15,915,720 | — | — |
| 2025-10-01 | $8.60 | $8.60 | 2,871,225 | — | — |
| 2025-09-30 | $8.24 | $8.24 | 170,443 | — | — |
| 2025-09-29 | $12.52 | $12.52 | 35,618 | — | — |
| 2025-09-26 | $14.36 | $14.36 | 16,788 | — | — |
| 2025-09-25 | $15.12 | $15.12 | 34,145 | — | — |
| 2025-09-24 | $16.28 | $16.28 | 21,935 | — | — |
| 2025-09-23 | $17.32 | $17.32 | 15,473 | — | — |
| 2025-09-22 | $16.80 | $16.80 | 16,590 | — | — |
| 2025-09-19 | $16.48 | $16.48 | 13,763 | — | — |
| 2025-09-18 | $17.60 | $17.60 | 21,220 | — | — |
| 2025-09-17 | $18.00 | $18.00 | 8,113 | — | — |
| 2025-09-16 | $17.80 | $17.80 | 39,668 | — | — |
| 2025-09-15 | $16.48 | $16.48 | 22,180 | — | — |
| 2025-09-12 | $17.00 | $17.00 | 14,675 | — | — |
| 2025-09-11 | $18.08 | $18.08 | 14,528 | — | — |
| 2025-09-10 | $17.80 | $17.80 | 17,725 | — | — |
| 2025-09-09 | $17.24 | $17.24 | 58,118 | — | — |
| 2025-09-08 | $20.48 | $20.48 | 18,978 | — | — |
| 2025-09-05 | $20.48 | $20.48 | 18,788 | — | — |
| 2025-09-04 | $21.80 | $21.80 | 24,540 | — | — |
| 2025-09-03 | $23.44 | $23.44 | 345,118 | — | — |
| 2025-09-02 | $23.00 | $23.00 | 17,930 | — | — |
| 2025-08-29 | $23.00 | $23.00 | 37,853 | — | — |
| 2025-08-28 | $22.28 | $22.28 | 45,150 | — | — |
| 2025-08-27 | $21.32 | $21.32 | 26,838 | — | — |
| 2025-08-26 | $21.24 | $21.24 | 30,760 | — | — |
| 2025-08-25 | $22.00 | $22.00 | 73,388 | — | — |
| 2025-08-22 | $21.84 | $21.84 | 107,610 | — | — |
| 2025-08-21 | $21.48 | $21.48 | 1,197,058 | — | — |
| 2025-08-20 | $20.80 | $20.80 | 234,090 | — | — |
| 2025-08-19 | $18.68 | $18.68 | 251,053 | — | — |
| 2025-08-18 | $23.60 | $23.60 | 11,681,260 | — | — |
| 2025-08-15 | $14.36 | $14.36 | 7,713 | — | — |
| 2025-08-14 | $15.60 | $15.60 | 9,510 | — | — |
| 2025-08-13 | $15.96 | $15.96 | 17,258 | — | — |
| 2025-08-12 | $14.40 | $14.40 | 5,840 | — | — |
| 2025-08-11 | $14.64 | $14.64 | 11,080 | — | — |
| 2025-08-08 | $13.44 | $13.44 | 8,080 | — | — |
| 2025-08-07 | $13.32 | $13.32 | 8,325 | — | — |
| 2025-08-06 | $12.80 | $12.80 | 15,558 | — | — |
| 2025-08-05 | $14.16 | $14.16 | 15,605 | — | — |
| 2025-08-04 | $14.60 | $14.60 | 8,365 | — | — |
| 2025-08-01 | $14.40 | $14.40 | 11,535 | — | — |
| 2025-07-31 | $15.24 | $15.24 | 23,333 | — | — |
| 2025-07-30 | $17.12 | $17.12 | 24,785 | — | — |
| 2025-07-29 | $19.04 | $19.04 | 15,053 | — | — |
| 2025-07-28 | $19.24 | $19.24 | 14,193 | — | — |
| 2025-07-25 | $20.00 | $20.00 | 37,090 | — | — |
| 2025-07-24 | $20.76 | $20.76 | 73,883 | — | — |
| 2025-07-23 | $16.60 | $16.60 | 26,910 | — | — |
| 2025-07-22 | $15.60 | $15.60 | 33,818 | — | — |
| 2025-07-21 | $16.36 | $16.36 | 45,220 | — | — |
| 2025-07-18 | $14.32 | $14.32 | 14,083 | — | — |
| 2025-07-17 | $14.24 | $14.24 | 26,213 | — | — |
| 2025-07-16 | $13.88 | $13.88 | 40,298 | — | — |
| 2025-07-15 | $12.72 | $12.72 | 19,203 | — | — |
| 2025-07-14 | $13.24 | $13.24 | 20,490 | — | — |
| 2025-07-11 | $13.20 | $13.20 | 36,475 | — | — |
| 2025-07-10 | $13.84 | $13.84 | 178,375 | — | — |
| 2025-07-09 | $13.04 | $13.04 | 1,801,878 | — | — |
| 2025-07-08 | $12.52 | $12.52 | 31,515 | — | — |
| 2025-07-07 | $11.44 | $11.44 | 25,928 | — | — |
| 2025-07-03 | $11.68 | $11.68 | 15,188 | — | — |
| 2025-07-02 | $11.40 | $11.40 | 19,908 | — | — |
| 2025-07-01 | $12.40 | $12.40 | 25,865 | — | — |
| 2025-06-30 | $10.76 | $10.76 | 52,293 | — | — |
| 2025-06-27 | $11.40 | $11.40 | 90,893 | — | — |
| 2025-06-26 | $12.24 | $12.24 | 1,349,593 | — | — |
| 2025-06-25 | $9.60 | $9.60 | 35,010 | — | — |
| 2025-06-24 | $10.88 | $10.88 | 17,085 | — | — |
| 2025-06-23 | $11.28 | $11.28 | 15,358 | — | — |
| 2025-06-20 | $11.60 | $11.60 | 16,375 | — | — |
| 2025-06-18 | $12.72 | $12.72 | 14,575 | — | — |
| 2025-06-17 | $12.88 | $12.88 | 13,553 | — | — |
| 2025-06-16 | $14.12 | $14.12 | 27,003 | — | — |
| 2025-06-13 | $14.64 | $14.64 | 15,295 | — | — |
| 2025-06-12 | $15.20 | $15.20 | 12,910 | — | — |
| 2025-06-11 | $15.96 | $15.96 | 18,623 | — | — |
| 2025-06-10 | $15.08 | $15.08 | 30,393 | — | — |
| 2025-06-09 | $15.80 | $15.80 | 38,075 | — | — |
| 2025-06-06 | $15.24 | $15.24 | 65,240 | — | — |
| 2025-06-05 | $13.60 | $13.60 | 41,493 | — | — |
| 2025-06-04 | $15.60 | $15.60 | 32,168 | — | — |
| 2025-06-03 | $15.36 | $15.36 | 80,025 | — | — |
| 2025-06-02 | $15.40 | $15.40 | 78,970 | — | — |
| 2025-05-30 | $17.20 | $17.20 | 159,198 | — | — |
| 2025-05-29 | $24.08 | $24.08 | 608,823 | — | — |
| 2025-05-28 | $28.24 | $28.24 | 17,579,115 | — | — |
| 2025-05-27 | $9.52 | $9.52 | 23,428 | — | — |
| 2025-05-23 | $9.00 | $9.00 | 19,083 | — | — |
| 2025-05-22 | $8.96 | $8.96 | 25,025 | — | — |
| 2025-05-21 | $9.00 | $9.00 | 14,273 | — | — |
| 2025-05-20 | $9.60 | $9.60 | 60,413 | — | — |
| 2025-05-19 | $10.00 | $10.00 | 78,828 | — | — |
| 2025-05-16 | $9.96 | $9.96 | 5,815 | — | — |
| 2025-05-15 | $9.28 | $9.28 | 51,663 | — | — |
| 2025-05-14 | $9.52 | $9.52 | 80,988 | — | — |
| 2025-05-13 | $13.00 | $13.00 | 12,570 | — | — |
| 2025-05-12 | $13.20 | $13.20 | 5,165 | — | — |
| 2025-05-09 | $14.28 | $14.28 | 11,473 | — | — |
| 2025-05-08 | $13.40 | $13.40 | 2,880 | — | — |
| 2025-05-07 | $13.08 | $13.08 | 7,815 | — | — |
| 2025-05-06 | $14.80 | $14.80 | 2,990 | — | — |
| 2025-05-05 | $14.64 | $14.64 | 3,995 | — | — |
| 2025-05-02 | $13.60 | $13.60 | 11,168 | — | — |
| 2025-05-01 | $14.36 | $14.36 | 14,375 | — | — |
| 2025-04-30 | $16.96 | $16.96 | 7,375 | — | — |
| 2025-04-29 | $18.80 | $18.80 | 6,005 | — | — |
| 2025-04-28 | $18.12 | $18.12 | 3,958 | — | — |
| 2025-04-25 | $19.48 | $19.48 | 2,030 | — | — |
| 2025-04-24 | $20.32 | $20.32 | 2,495 | — | — |
| 2025-04-23 | $20.84 | $20.84 | 1,835 | — | — |
| 2025-04-22 | $21.16 | $21.16 | 1,225 | — | — |
| 2025-04-21 | $19.80 | $19.80 | 2,970 | — | — |
| 2025-04-17 | $22.72 | $22.72 | 980 | — | — |
| 2025-04-16 | $22.08 | $22.08 | 1,580 | — | — |
| 2025-04-15 | $22.00 | $22.00 | 6,535 | — | — |
| 2025-04-14 | $24.80 | $24.80 | 5,028 | — | — |
| 2025-04-11 | $23.60 | $23.60 | 9,918 | — | — |
| 2025-04-10 | $21.20 | $21.20 | 5,513 | — | — |
| 2025-04-09 | $20.40 | $20.40 | 18,105 | — | — |
| 2025-04-08 | $17.56 | $17.56 | 2,963 | — | — |
| 2025-04-07 | $16.04 | $16.04 | 4,675 | — | — |
| 2025-04-04 | $18.04 | $18.04 | 8,703 | — | — |
| 2025-04-03 | $21.60 | $21.60 | 1,690 | — | — |
| 2025-04-02 | $24.20 | $24.20 | 1,553 | — | — |
| 2025-04-01 | $23.12 | $23.12 | 3,865 | — | — |
| 2025-03-31 | $23.32 | $23.32 | 6,338 | — | — |
| 2025-03-28 | $25.60 | $25.60 | 4,928 | — | — |
| 2025-03-27 | $26.40 | $26.40 | 4,450 | — | — |
| 2025-03-26 | $25.60 | $25.60 | 3,655 | — | — |
| 2025-03-25 | $25.60 | $25.60 | 2,125 | — | — |
| 2025-03-24 | $25.84 | $25.84 | 4,458 | — | — |
| 2025-03-21 | $25.20 | $25.20 | 10,865 | — | — |
| 2025-03-20 | $27.52 | $27.52 | 48,823 | — | — |
| 2025-03-19 | $26.40 | $26.40 | 13,390 | — | — |
| 2025-03-18 | $24.36 | $24.36 | 4,833 | — | — |
| 2025-03-17 | $25.48 | $25.48 | 9,803 | — | — |
| 2025-03-14 | $24.80 | $24.80 | 16,110 | — | — |
| 2025-03-13 | $23.20 | $23.20 | 367,328 | — | — |
| 2025-03-12 | $29.60 | $29.60 | 6,708 | — | — |
| 2025-03-11 | $30.84 | $30.84 | 8,868 | — | — |
| 2025-03-10 | $30.88 | $30.88 | 4,790 | — | — |
| 2025-03-07 | $34.40 | $34.40 | 5,390 | — | — |
| 2025-03-06 | $34.40 | $34.40 | 9,748 | — | — |
| 2025-03-05 | $30.80 | $30.80 | 10,270 | — | — |
| 2025-03-04 | $33.04 | $33.04 | 22,875 | — | — |
| 2025-03-03 | $40.40 | $40.40 | 14,858 | — | — |
| 2025-02-28 | $60.00 | $60.00 | 4,873 | — | — |
| 2025-02-27 | $67.20 | $67.20 | 3,573 | — | — |
| 2025-02-26 | $69.60 | $69.60 | 9,568 | — | — |
| 2025-02-25 | $66.00 | $66.00 | 8,730 | — | — |
| 2025-02-24 | $84.00 | $84.00 | 26,943 | — | — |
| 2025-02-21 | $102.40 | $102.40 | 35,448 | — | — |
| 2025-02-20 | $246.40 | $246.40 | 6,388 | — | — |
| 2025-02-19 | $369.60 | $369.60 | 0 | — | — |
| 2025-02-18 | $369.60 | $369.60 | 0 | — | — |
| 2025-02-14 | $369.60 | $369.60 | 183 | — | — |
| 2025-02-13 | $434.00 | $434.00 | 528 | — | — |
| 2025-02-12 | $499.60 | $499.60 | 403 | — | — |
| 2025-02-11 | $560.40 | $560.40 | 435 | — | — |
| 2025-02-10 | $454.80 | $454.80 | 0 | — | — |
| 2025-02-07 | $454.80 | $454.80 | 0 | — | — |
| 2025-02-06 | $454.80 | $454.80 | 35 | — | — |
| 2025-02-05 | $506.00 | $506.00 | 40 | — | — |
| 2025-02-04 | $416.00 | $416.00 | 78 | — | — |
| 2025-02-03 | $420.00 | $420.00 | 183 | — | — |
| 2025-01-31 | $517.60 | $517.60 | 455 | — | — |
| 2025-01-30 | $472.00 | $472.00 | 85 | — | — |
| 2025-01-29 | $460.80 | $460.80 | 173 | — | — |
| 2025-01-28 | $468.00 | $468.00 | 98 | — | — |
| 2025-01-27 | $477.60 | $477.60 | 133 | — | — |
| 2025-01-24 | $484.40 | $484.40 | 275 | — | — |
| 2025-01-23 | $480.00 | $480.00 | 85 | — | — |
| 2025-01-22 | $461.08 | $461.08 | 60 | — | — |
| 2025-01-21 | $460.40 | $460.40 | 63 | — | — |
| 2025-01-17 | $458.64 | $458.64 | 18 | — | — |
| 2025-01-16 | $458.00 | $458.00 | 63 | — | — |
| 2025-01-15 | $460.00 | $460.00 | 178 | — | — |
| 2025-01-14 | $457.20 | $457.20 | 0 | — | — |
| 2025-01-13 | $457.20 | $457.20 | 0 | — | — |
| 2025-01-10 | $457.20 | $457.20 | 0 | — | — |
| 2025-01-08 | $457.20 | $457.20 | 0 | — | — |
| 2025-01-07 | $457.20 | $457.20 | 40 | — | — |
| 2025-01-06 | $456.40 | $456.40 | 0 | — | — |
| 2025-01-03 | $456.40 | $456.40 | 10 | — | — |
| 2025-01-02 | $460.00 | $460.00 | 0 | — | — |