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
- 2022-09-01 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 | $1.18 | $1.18 | 138,400 | — | — |
| 2025-12-30 | $1.23 | $1.23 | 165,600 | — | — |
| 2025-12-29 | $1.17 | $1.17 | 111,200 | — | — |
| 2025-12-26 | $1.17 | $1.17 | 115,200 | — | — |
| 2025-12-24 | $1.23 | $1.23 | 41,600 | — | — |
| 2025-12-23 | $1.23 | $1.23 | 33,900 | — | — |
| 2025-12-22 | $1.27 | $1.27 | 68,200 | — | — |
| 2025-12-19 | $1.24 | $1.24 | 73,900 | — | — |
| 2025-12-18 | $1.22 | $1.22 | 90,700 | — | — |
| 2025-12-17 | $1.29 | $1.29 | 51,600 | — | — |
| 2025-12-16 | $1.38 | $1.38 | 27,300 | — | — |
| 2025-12-15 | $1.48 | $1.48 | 85,900 | — | — |
| 2025-12-12 | $1.51 | $1.51 | 71,900 | — | — |
| 2025-12-11 | $1.66 | $1.66 | 43,400 | — | — |
| 2025-12-10 | $1.69 | $1.69 | 45,800 | — | — |
| 2025-12-09 | $1.66 | $1.66 | 63,100 | — | — |
| 2025-12-08 | $1.65 | $1.65 | 38,200 | — | — |
| 2025-12-05 | $1.63 | $1.63 | 82,300 | — | — |
| 2025-12-04 | $1.72 | $1.72 | 65,600 | — | — |
| 2025-12-03 | $1.57 | $1.57 | 244,400 | — | — |
| 2025-12-02 | $1.43 | $1.43 | 78,900 | — | — |
| 2025-12-01 | $1.37 | $1.37 | 57,100 | — | — |
| 2025-11-28 | $1.50 | $1.50 | 36,000 | — | — |
| 2025-11-26 | $1.45 | $1.45 | 69,800 | — | — |
| 2025-11-25 | $1.43 | $1.43 | 42,200 | — | — |
| 2025-11-24 | $1.43 | $1.43 | 61,600 | — | — |
| 2025-11-21 | $1.47 | $1.47 | 229,400 | — | — |
| 2025-11-20 | $1.38 | $1.38 | 68,100 | — | — |
| 2025-11-19 | $1.47 | $1.47 | 60,400 | — | — |
| 2025-11-18 | $1.47 | $1.47 | 108,900 | — | — |
| 2025-11-17 | $1.58 | $1.58 | 162,500 | — | — |
| 2025-11-14 | $1.84 | $1.84 | 128,900 | — | — |
| 2025-11-13 | $1.88 | $1.88 | 174,900 | — | — |
| 2025-11-12 | $2.15 | $2.15 | 153,900 | — | — |
| 2025-11-11 | $2.16 | $2.16 | 68,500 | — | — |
| 2025-11-10 | $2.09 | $2.09 | 78,600 | — | — |
| 2025-11-07 | $2.06 | $2.06 | 145,700 | — | — |
| 2025-11-06 | $2.05 | $2.05 | 151,900 | — | — |
| 2025-11-05 | $2.17 | $2.17 | 125,800 | — | — |
| 2025-11-04 | $2.09 | $2.09 | 217,100 | — | — |
| 2025-11-03 | $2.30 | $2.30 | 147,500 | — | — |
| 2025-10-31 | $2.45 | $2.45 | 123,700 | — | — |
| 2025-10-30 | $2.44 | $2.44 | 129,300 | — | — |
| 2025-10-29 | $2.48 | $2.48 | 164,900 | — | — |
| 2025-10-28 | $2.49 | $2.49 | 252,900 | — | — |
| 2025-10-27 | $2.59 | $2.59 | 165,900 | — | — |
| 2025-10-24 | $2.65 | $2.65 | 146,800 | — | — |
| 2025-10-23 | $2.64 | $2.64 | 166,600 | — | — |
| 2025-10-22 | $2.52 | $2.52 | 532,500 | — | — |
| 2025-10-21 | $2.83 | $2.83 | 298,300 | — | — |
| 2025-10-20 | $2.88 | $2.88 | 362,000 | — | — |
| 2025-10-17 | $2.94 | $2.94 | 702,600 | — | — |
| 2025-10-16 | $3.41 | $3.41 | 20,497,500 | — | — |
| 2025-10-15 | $2.71 | $2.71 | 369,800 | — | — |
| 2025-10-14 | $2.88 | $2.88 | 425,800 | — | — |
| 2025-10-13 | $2.66 | $2.66 | 411,800 | — | — |
| 2025-10-10 | $2.72 | $2.72 | 628,300 | — | — |
| 2025-10-09 | $2.90 | $2.90 | 1,365,000 | — | — |
| 2025-10-08 | $3.05 | $3.05 | 35,044,300 | — | — |
| 2025-10-07 | $2.45 | $2.45 | 2,487,600 | — | — |
| 2025-10-06 | $2.56 | $2.56 | 565,400 | — | — |
| 2025-10-03 | $2.61 | $2.61 | 569,200 | — | — |
| 2025-10-02 | $2.78 | $2.78 | 550,700 | — | — |
| 2025-10-01 | $2.90 | $2.90 | 399,400 | — | — |
| 2025-09-30 | $2.96 | $2.96 | 1,399,000 | — | — |
| 2025-09-29 | $3.25 | $3.25 | 2,420,000 | — | — |
| 2025-09-26 | $5.29 | $5.29 | 99,912,100 | — | — |
| 2025-09-25 | $3.41 | $3.41 | 420,400 | — | — |
| 2025-09-24 | $4.29 | $4.29 | 242,500 | — | — |
| 2025-09-23 | $4.87 | $4.87 | 127,300 | — | — |
| 2025-09-22 | $5.17 | $5.17 | 179,800 | — | — |
| 2025-09-19 | $4.98 | $4.98 | 290,800 | — | — |
| 2025-09-18 | $5.07 | $5.07 | 384,800 | — | — |
| 2025-09-17 | $5.49 | $5.49 | 569,520 | — | — |
| 2025-09-16 | $7.83 | $7.83 | 467,357 | — | — |
| 2025-09-15 | $10.50 | $10.50 | 5,971,580 | — | — |
| 2025-09-12 | $8.10 | $8.10 | 884,203 | — | — |
| 2025-09-11 | $7.65 | $7.65 | 14,487 | — | — |
| 2025-09-10 | $7.68 | $7.68 | 28,380 | — | — |
| 2025-09-09 | $7.44 | $7.44 | 18,073 | — | — |
| 2025-09-08 | $7.35 | $7.35 | 10,947 | — | — |
| 2025-09-05 | $7.17 | $7.17 | 3,203 | — | — |
| 2025-09-04 | $7.17 | $7.17 | 6,297 | — | — |
| 2025-09-03 | $7.41 | $7.41 | 28,603 | — | — |
| 2025-09-02 | $7.11 | $7.11 | 10,517 | — | — |
| 2025-08-29 | $7.26 | $7.26 | 5,663 | — | — |
| 2025-08-28 | $7.35 | $7.35 | 8,677 | — | — |
| 2025-08-27 | $7.44 | $7.44 | 5,567 | — | — |
| 2025-08-26 | $7.56 | $7.56 | 5,780 | — | — |
| 2025-08-25 | $7.47 | $7.47 | 6,280 | — | — |
| 2025-08-22 | $7.62 | $7.62 | 7,487 | — | — |
| 2025-08-21 | $7.47 | $7.47 | 6,530 | — | — |
| 2025-08-20 | $7.47 | $7.47 | 16,067 | — | — |
| 2025-08-19 | $8.01 | $8.01 | 44,163 | — | — |
| 2025-08-18 | $7.35 | $7.35 | 16,993 | — | — |
| 2025-08-15 | $6.99 | $6.99 | 37,407 | — | — |
| 2025-08-14 | $7.65 | $7.65 | 42,060 | — | — |
| 2025-08-13 | $8.40 | $8.40 | 18,057 | — | — |
| 2025-08-12 | $8.22 | $8.22 | 15,690 | — | — |
| 2025-08-11 | $8.37 | $8.37 | 15,140 | — | — |
| 2025-08-08 | $8.64 | $8.64 | 12,407 | — | — |
| 2025-08-07 | $8.40 | $8.40 | 12,090 | — | — |
| 2025-08-06 | $8.70 | $8.70 | 11,963 | — | — |
| 2025-08-05 | $8.94 | $8.94 | 25,010 | — | — |
| 2025-08-04 | $9.12 | $9.12 | 6,450 | — | — |
| 2025-08-01 | $8.82 | $8.82 | 20,160 | — | — |
| 2025-07-31 | $9.51 | $9.51 | 11,937 | — | — |
| 2025-07-30 | $9.84 | $9.84 | 8,157 | — | — |
| 2025-07-29 | $9.72 | $9.72 | 15,383 | — | — |
| 2025-07-28 | $10.08 | $10.08 | 12,360 | — | — |
| 2025-07-25 | $10.02 | $10.02 | 20,913 | — | — |
| 2025-07-24 | $10.41 | $10.41 | 25,503 | — | — |
| 2025-07-23 | $10.44 | $10.44 | 57,193 | — | — |
| 2025-07-22 | $10.29 | $10.29 | 56,200 | — | — |
| 2025-07-21 | $10.95 | $10.95 | 46,600 | — | — |
| 2025-07-18 | $10.71 | $10.71 | 45,537 | — | — |
| 2025-07-17 | $9.96 | $9.96 | 55,173 | — | — |
| 2025-07-16 | $9.93 | $9.93 | 78,200 | — | — |
| 2025-07-15 | $8.79 | $8.79 | 559,447 | — | — |
| 2025-07-14 | $8.61 | $8.61 | 33,627 | — | — |
| 2025-07-11 | $9.21 | $9.21 | 18,040 | — | — |
| 2025-07-10 | $9.30 | $9.30 | 25,743 | — | — |
| 2025-07-09 | $10.20 | $10.20 | 120,623 | — | — |
| 2025-07-08 | $10.05 | $10.05 | 53,887 | — | — |
| 2025-07-07 | $8.79 | $8.79 | 36,750 | — | — |
| 2025-07-03 | $8.16 | $8.16 | 22,263 | — | — |
| 2025-07-02 | $8.70 | $8.70 | 171,137 | — | — |
| 2025-07-01 | $7.92 | $7.92 | 44,263 | — | — |
| 2025-06-30 | $8.61 | $8.61 | 68,857 | — | — |
| 2025-06-27 | $8.88 | $8.88 | 272,550 | — | — |
| 2025-06-26 | $10.80 | $10.80 | 6,405,637 | — | — |
| 2025-06-25 | $7.35 | $7.35 | 10,083 | — | — |
| 2025-06-24 | $7.44 | $7.44 | 24,007 | — | — |
| 2025-06-23 | $6.90 | $6.90 | 21,060 | — | — |
| 2025-06-20 | $7.08 | $7.08 | 20,403 | — | — |
| 2025-06-18 | $7.53 | $7.53 | 308,270 | — | — |
| 2025-06-17 | $8.07 | $8.07 | 10,467 | — | — |
| 2025-06-16 | $7.86 | $7.86 | 13,487 | — | — |
| 2025-06-13 | $8.25 | $8.25 | 28,237 | — | — |
| 2025-06-12 | $9.15 | $9.15 | 64,977 | — | — |
| 2025-06-11 | $8.82 | $8.82 | 24,220 | — | — |
| 2025-06-10 | $8.94 | $8.94 | 28,583 | — | — |
| 2025-06-09 | $8.61 | $8.61 | 24,360 | — | — |
| 2025-06-06 | $8.52 | $8.52 | 11,727 | — | — |
| 2025-06-05 | $8.43 | $8.43 | 39,650 | — | — |
| 2025-06-04 | $9.09 | $9.09 | 45,800 | — | — |
| 2025-06-03 | $8.49 | $8.49 | 50,660 | — | — |
| 2025-06-02 | $7.89 | $7.89 | 30,037 | — | — |
| 2025-05-30 | $8.40 | $8.40 | 95,903 | — | — |
| 2025-05-29 | $10.11 | $10.11 | 252,197 | — | — |
| 2025-05-28 | $12.00 | $12.00 | 1,504,633 | — | — |
| 2025-05-27 | $8.16 | $8.16 | 41,887 | — | — |
| 2025-05-23 | $7.86 | $7.86 | 52,593 | — | — |
| 2025-05-22 | $8.25 | $8.25 | 45,337 | — | — |
| 2025-05-21 | $8.49 | $8.49 | 154,407 | — | — |
| 2025-05-20 | $8.76 | $8.76 | 2,563,697 | — | — |
| 2025-05-19 | $6.75 | $6.75 | 669,393 | — | — |
| 2025-05-16 | $6.36 | $6.36 | 323,080 | — | — |
| 2025-05-15 | $6.18 | $6.18 | 32,060 | — | — |
| 2025-05-14 | $6.75 | $6.75 | 51,547 | — | — |
| 2025-05-13 | $6.45 | $6.45 | 45,370 | — | — |
| 2025-05-12 | $6.00 | $6.00 | 26,240 | — | — |
| 2025-05-09 | $6.18 | $6.18 | 25,747 | — | — |
| 2025-05-08 | $6.06 | $6.06 | 32,560 | — | — |
| 2025-05-07 | $6.39 | $6.39 | 70,693 | — | — |
| 2025-05-06 | $6.33 | $6.33 | 215,110 | — | — |
| 2025-05-05 | $11.40 | $11.40 | 11,130 | — | — |
| 2025-05-02 | $13.47 | $13.47 | 7,597 | — | — |
| 2025-05-01 | $14.25 | $14.25 | 5,567 | — | — |
| 2025-04-30 | $14.10 | $14.10 | 2,020 | — | — |
| 2025-04-29 | $13.47 | $13.47 | 10,813 | — | — |
| 2025-04-28 | $14.10 | $14.10 | 4,357 | — | — |
| 2025-04-25 | $14.97 | $14.97 | 3,180 | — | — |
| 2025-04-24 | $15.36 | $15.36 | 4,893 | — | — |
| 2025-04-23 | $14.85 | $14.85 | 6,297 | — | — |
| 2025-04-22 | $15.30 | $15.30 | 9,180 | — | — |
| 2025-04-21 | $14.91 | $14.91 | 11,270 | — | — |
| 2025-04-17 | $15.45 | $15.45 | 15,757 | — | — |
| 2025-04-16 | $14.10 | $14.10 | 8,133 | — | — |
| 2025-04-15 | $14.97 | $14.97 | 5,367 | — | — |
| 2025-04-14 | $15.00 | $15.00 | 10,343 | — | — |
| 2025-04-11 | $16.20 | $16.20 | 9,097 | — | — |
| 2025-04-10 | $16.80 | $16.80 | 8,323 | — | — |
| 2025-04-09 | $18.78 | $18.78 | 18,450 | — | — |
| 2025-04-08 | $17.49 | $17.49 | 25,093 | — | — |
| 2025-04-07 | $21.00 | $21.00 | 63,757 | — | — |
| 2025-04-04 | $20.49 | $20.49 | 87,093 | — | — |
| 2025-04-03 | $21.03 | $21.03 | 116,950 | — | — |
| 2025-04-02 | $26.70 | $26.70 | 980,740 | — | — |
| 2025-04-01 | $32.70 | $32.70 | 16,583,897 | — | — |
| 2025-03-31 | $7.80 | $7.80 | 1,395,043 | — | — |
| 2025-03-28 | $7.86 | $7.86 | 2,983 | — | — |
| 2025-03-27 | $8.13 | $8.13 | 5,823 | — | — |
| 2025-03-26 | $8.52 | $8.52 | 16,027 | — | — |
| 2025-03-25 | $8.64 | $8.64 | 4,920 | — | — |
| 2025-03-24 | $8.64 | $8.64 | 4,673 | — | — |
| 2025-03-21 | $8.28 | $8.28 | 8,077 | — | — |
| 2025-03-20 | $8.43 | $8.43 | 5,900 | — | — |
| 2025-03-19 | $8.61 | $8.61 | 90,970 | — | — |
| 2025-03-18 | $8.76 | $8.76 | 4,210 | — | — |
| 2025-03-17 | $8.76 | $8.76 | 18,127 | — | — |
| 2025-03-14 | $11.01 | $11.01 | 2,367 | — | — |
| 2025-03-13 | $10.62 | $10.62 | 16,303 | — | — |
| 2025-03-12 | $12.33 | $12.33 | 45,483 | — | — |
| 2025-03-11 | $10.65 | $10.65 | 1,260 | — | — |
| 2025-03-10 | $10.83 | $10.83 | 2,723 | — | — |
| 2025-03-07 | $11.16 | $11.16 | 7,080 | — | — |
| 2025-03-06 | $11.40 | $11.40 | 8,793 | — | — |
| 2025-03-05 | $11.55 | $11.55 | 7,647 | — | — |
| 2025-03-04 | $9.90 | $9.90 | 13,243 | — | — |
| 2025-03-03 | $12.30 | $12.30 | 5,383 | — | — |
| 2025-02-28 | $15.00 | $15.00 | 3,543 | — | — |
| 2025-02-27 | $15.66 | $15.66 | 3,533 | — | — |
| 2025-02-26 | $17.34 | $17.34 | 6,807 | — | — |
| 2025-02-25 | $19.50 | $19.50 | 15,343 | — | — |
| 2025-02-24 | $23.40 | $23.40 | 1,687 | — | — |
| 2025-02-21 | $24.90 | $24.90 | 2,617 | — | — |
| 2025-02-20 | $24.30 | $24.30 | 1,903 | — | — |
| 2025-02-19 | $25.20 | $25.20 | 3,027 | — | — |
| 2025-02-18 | $23.58 | $23.58 | 783 | — | — |
| 2025-02-14 | $24.12 | $24.12 | 1,410 | — | — |
| 2025-02-13 | $24.00 | $24.00 | 740 | — | — |
| 2025-02-12 | $23.70 | $23.70 | 643 | — | — |
| 2025-02-11 | $24.27 | $24.27 | 1,317 | — | — |
| 2025-02-10 | $24.30 | $24.30 | 1,367 | — | — |
| 2025-02-07 | $23.40 | $23.40 | 1,103 | — | — |
| 2025-02-06 | $25.20 | $25.20 | 3,103 | — | — |
| 2025-02-05 | $23.25 | $23.25 | 1,190 | — | — |
| 2025-02-04 | $22.29 | $22.29 | 1,743 | — | — |
| 2025-02-03 | $21.30 | $21.30 | 3,110 | — | — |
| 2025-01-31 | $22.80 | $22.80 | 2,333 | — | — |
| 2025-01-30 | $23.25 | $23.25 | 1,687 | — | — |
| 2025-01-29 | $23.40 | $23.40 | 1,773 | — | — |
| 2025-01-28 | $23.73 | $23.73 | 7,287 | — | — |
| 2025-01-27 | $21.45 | $21.45 | 3,037 | — | — |
| 2025-01-24 | $21.30 | $21.30 | 11,070 | — | — |
| 2025-01-23 | $18.90 | $18.90 | 12,370 | — | — |
| 2025-01-22 | $19.95 | $19.95 | 12,647 | — | — |
| 2025-01-21 | $20.25 | $20.25 | 2,370 | — | — |
| 2025-01-17 | $20.25 | $20.25 | 5,693 | — | — |
| 2025-01-16 | $21.72 | $21.72 | 7,913 | — | — |
| 2025-01-15 | $22.50 | $22.50 | 2,423 | — | — |
| 2025-01-14 | $22.74 | $22.74 | 4,120 | — | — |
| 2025-01-13 | $22.65 | $22.65 | 105,510 | — | — |
| 2025-01-10 | $24.30 | $24.30 | 9,380 | — | — |
| 2025-01-08 | $27.63 | $27.63 | 1,150 | — | — |
| 2025-01-07 | $28.80 | $28.80 | 2,380 | — | — |
| 2025-01-06 | $29.10 | $29.10 | 3,083 | — | — |
| 2025-01-03 | $28.20 | $28.20 | 1,923 | — | — |
| 2025-01-02 | $28.20 | $28.20 | 940 | — | — |