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
- 2021-11-10 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 | $2.67 | $2.67 | 26,825 | — | — |
| 2025-12-30 | $2.91 | $2.91 | 26,300 | — | — |
| 2025-12-29 | $2.72 | $2.72 | 62,000 | — | — |
| 2025-12-26 | $2.80 | $2.80 | 40,800 | — | — |
| 2025-12-24 | $2.82 | $2.82 | 35,075 | — | — |
| 2025-12-23 | $2.98 | $2.98 | 18,200 | — | — |
| 2025-12-22 | $3.07 | $3.07 | 34,775 | — | — |
| 2025-12-19 | $3.20 | $3.20 | 39,400 | — | — |
| 2025-12-18 | $3.54 | $3.54 | 12,975 | — | — |
| 2025-12-17 | $3.76 | $3.76 | 10,125 | — | — |
| 2025-12-16 | $3.86 | $3.86 | 26,000 | — | — |
| 2025-12-15 | $4.08 | $4.08 | 29,850 | — | — |
| 2025-12-12 | $4.20 | $4.20 | 19,425 | — | — |
| 2025-12-11 | $4.28 | $4.28 | 22,950 | — | — |
| 2025-12-10 | $4.40 | $4.40 | 41,200 | — | — |
| 2025-12-09 | $4.60 | $4.60 | 29,825 | — | — |
| 2025-12-08 | $4.68 | $4.68 | 143,600 | — | — |
| 2025-12-05 | $4.88 | $4.88 | 11,625 | — | — |
| 2025-12-04 | $4.76 | $4.76 | 27,800 | — | — |
| 2025-12-03 | $4.56 | $4.56 | 19,500 | — | — |
| 2025-12-02 | $4.72 | $4.72 | 22,700 | — | — |
| 2025-12-01 | $5.00 | $5.00 | 44,250 | — | — |
| 2025-11-28 | $5.20 | $5.20 | 79,225 | — | — |
| 2025-11-26 | $5.80 | $5.80 | 5,050 | — | — |
| 2025-11-25 | $5.52 | $5.52 | 12,625 | — | — |
| 2025-11-24 | $5.52 | $5.52 | 13,150 | — | — |
| 2025-11-21 | $5.08 | $5.08 | 11,650 | — | — |
| 2025-11-20 | $5.04 | $5.04 | 13,950 | — | — |
| 2025-11-19 | $5.68 | $5.68 | 9,275 | — | — |
| 2025-11-18 | $5.76 | $5.76 | 12,250 | — | — |
| 2025-11-17 | $5.72 | $5.72 | 24,300 | — | — |
| 2025-11-14 | $5.92 | $5.92 | 6,975 | — | — |
| 2025-11-13 | $6.20 | $6.20 | 21,325 | — | — |
| 2025-11-12 | $6.48 | $6.48 | 13,750 | — | — |
| 2025-11-11 | $6.92 | $6.92 | 19,325 | — | — |
| 2025-11-10 | $6.28 | $6.28 | 8,050 | — | — |
| 2025-11-07 | $6.28 | $6.28 | 36,125 | — | — |
| 2025-11-06 | $6.36 | $6.36 | 14,100 | — | — |
| 2025-11-05 | $6.92 | $6.92 | 13,050 | — | — |
| 2025-11-04 | $7.16 | $7.16 | 11,575 | — | — |
| 2025-11-03 | $7.12 | $7.12 | 13,375 | — | — |
| 2025-10-31 | $7.88 | $7.88 | 25,325 | — | — |
| 2025-10-30 | $8.80 | $8.80 | 6,575 | — | — |
| 2025-10-29 | $9.16 | $9.16 | 13,625 | — | — |
| 2025-10-28 | $8.84 | $8.84 | 24,225 | — | — |
| 2025-10-27 | $9.12 | $9.12 | 21,650 | — | — |
| 2025-10-24 | $9.24 | $9.24 | 18,000 | — | — |
| 2025-10-23 | $9.72 | $9.72 | 18,000 | — | — |
| 2025-10-22 | $9.76 | $9.76 | 21,325 | — | — |
| 2025-10-21 | $10.24 | $10.24 | 24,825 | — | — |
| 2025-10-20 | $10.36 | $10.36 | 21,075 | — | — |
| 2025-10-17 | $10.32 | $10.32 | 45,550 | — | — |
| 2025-10-16 | $11.76 | $11.76 | 80,400 | — | — |
| 2025-10-15 | $13.36 | $13.36 | 88,075 | — | — |
| 2025-10-14 | $14.00 | $14.00 | 485,750 | — | — |
| 2025-10-13 | $11.40 | $11.40 | 114,775 | — | — |
| 2025-10-10 | $12.76 | $12.76 | 443,925 | — | — |
| 2025-10-09 | $13.12 | $13.12 | 26,634,350 | — | — |
| 2025-10-08 | $7.48 | $7.48 | 212,500 | — | — |
| 2025-10-07 | $8.56 | $8.56 | 10,602,925 | — | — |
| 2025-10-06 | $6.20 | $6.20 | 219,675 | — | — |
| 2025-10-03 | $6.16 | $6.16 | 4,950 | — | — |
| 2025-10-02 | $6.44 | $6.44 | 19,350 | — | — |
| 2025-10-01 | $6.12 | $6.12 | 21,775 | — | — |
| 2025-09-30 | $6.08 | $6.08 | 10,875 | — | — |
| 2025-09-29 | $6.16 | $6.16 | 9,550 | — | — |
| 2025-09-26 | $5.96 | $5.96 | 10,275 | — | — |
| 2025-09-25 | $6.24 | $6.24 | 15,025 | — | — |
| 2025-09-24 | $6.52 | $6.52 | 41,925 | — | — |
| 2025-09-23 | $6.12 | $6.12 | 6,000 | — | — |
| 2025-09-22 | $6.08 | $6.08 | 9,700 | — | — |
| 2025-09-19 | $5.84 | $5.84 | 20,700 | — | — |
| 2025-09-18 | $6.08 | $6.08 | 38,200 | — | — |
| 2025-09-17 | $6.20 | $6.20 | 157,025 | — | — |
| 2025-09-16 | $6.12 | $6.12 | 15,475 | — | — |
| 2025-09-15 | $6.16 | $6.16 | 23,975 | — | — |
| 2025-09-12 | $6.28 | $6.28 | 84,050 | — | — |
| 2025-09-11 | $5.88 | $5.88 | 10,125 | — | — |
| 2025-09-10 | $5.80 | $5.80 | 14,275 | — | — |
| 2025-09-09 | $5.72 | $5.72 | 12,250 | — | — |
| 2025-09-08 | $5.68 | $5.68 | 44,425 | — | — |
| 2025-09-05 | $5.80 | $5.80 | 20,850 | — | — |
| 2025-09-04 | $5.64 | $5.64 | 44,950 | — | — |
| 2025-09-03 | $5.84 | $5.84 | 42,575 | — | — |
| 2025-09-02 | $5.48 | $5.48 | 15,575 | — | — |
| 2025-08-29 | $5.44 | $5.44 | 9,900 | — | — |
| 2025-08-28 | $5.48 | $5.48 | 13,775 | — | — |
| 2025-08-27 | $5.48 | $5.48 | 11,475 | — | — |
| 2025-08-26 | $5.44 | $5.44 | 43,650 | — | — |
| 2025-08-25 | $5.68 | $5.68 | 160,450 | — | — |
| 2025-08-22 | $5.56 | $5.56 | 70,525 | — | — |
| 2025-08-21 | $5.36 | $5.36 | 33,025 | — | — |
| 2025-08-20 | $5.20 | $5.20 | 21,175 | — | — |
| 2025-08-19 | $5.20 | $5.20 | 22,975 | — | — |
| 2025-08-18 | $5.56 | $5.56 | 36,450 | — | — |
| 2025-08-15 | $5.44 | $5.44 | 52,700 | — | — |
| 2025-08-14 | $5.24 | $5.24 | 91,425 | — | — |
| 2025-08-13 | $5.52 | $5.52 | 119,075 | — | — |
| 2025-08-12 | $5.92 | $5.92 | 351,600 | — | — |
| 2025-08-11 | $7.52 | $7.52 | 24,906,950 | — | — |
| 2025-08-08 | $5.60 | $5.60 | 180,150 | — | — |
| 2025-08-07 | $5.88 | $5.88 | 5,250 | — | — |
| 2025-08-06 | $5.88 | $5.88 | 5,900 | — | — |
| 2025-08-05 | $6.08 | $6.08 | 16,300 | — | — |
| 2025-08-04 | $5.98 | $5.98 | 7,375 | — | — |
| 2025-08-01 | $6.00 | $6.00 | 3,725 | — | — |
| 2025-07-31 | $6.00 | $6.00 | 6,575 | — | — |
| 2025-07-30 | $6.16 | $6.16 | 11,375 | — | — |
| 2025-07-29 | $6.32 | $6.32 | 4,575 | — | — |
| 2025-07-28 | $6.48 | $6.48 | 8,900 | — | — |
| 2025-07-25 | $6.24 | $6.24 | 9,050 | — | — |
| 2025-07-24 | $6.28 | $6.28 | 1,375 | — | — |
| 2025-07-23 | $6.48 | $6.48 | 4,625 | — | — |
| 2025-07-22 | $6.24 | $6.24 | 7,275 | — | — |
| 2025-07-21 | $6.24 | $6.24 | 6,925 | — | — |
| 2025-07-18 | $6.28 | $6.28 | 6,050 | — | — |
| 2025-07-17 | $6.44 | $6.44 | 6,875 | — | — |
| 2025-07-16 | $6.44 | $6.44 | 11,425 | — | — |
| 2025-07-15 | $6.56 | $6.56 | 12,550 | — | — |
| 2025-07-14 | $6.44 | $6.44 | 31,450 | — | — |
| 2025-07-11 | $6.36 | $6.36 | 5,850 | — | — |
| 2025-07-10 | $6.60 | $6.60 | 6,775 | — | — |
| 2025-07-09 | $6.68 | $6.68 | 6,200 | — | — |
| 2025-07-08 | $6.64 | $6.64 | 6,225 | — | — |
| 2025-07-07 | $6.52 | $6.52 | 6,400 | — | — |
| 2025-07-03 | $6.52 | $6.52 | 2,525 | — | — |
| 2025-07-02 | $6.48 | $6.48 | 13,750 | — | — |
| 2025-07-01 | $6.64 | $6.64 | 17,675 | — | — |
| 2025-06-30 | $6.88 | $6.88 | 16,350 | — | — |
| 2025-06-27 | $6.48 | $6.48 | 13,700 | — | — |
| 2025-06-26 | $6.24 | $6.24 | 12,475 | — | — |
| 2025-06-25 | $6.32 | $6.32 | 5,950 | — | — |
| 2025-06-24 | $6.40 | $6.40 | 15,700 | — | — |
| 2025-06-23 | $6.40 | $6.40 | 16,475 | — | — |
| 2025-06-20 | $6.24 | $6.24 | 17,500 | — | — |
| 2025-06-18 | $6.44 | $6.44 | 9,875 | — | — |
| 2025-06-17 | $6.52 | $6.52 | 16,150 | — | — |
| 2025-06-16 | $6.72 | $6.72 | 15,750 | — | — |
| 2025-06-13 | $6.64 | $6.64 | 27,450 | — | — |
| 2025-06-12 | $7.08 | $7.08 | 22,025 | — | — |
| 2025-06-11 | $7.20 | $7.20 | 33,600 | — | — |
| 2025-06-10 | $7.32 | $7.32 | 79,300 | — | — |
| 2025-06-09 | $7.96 | $7.96 | 238,400 | — | — |
| 2025-06-06 | $9.00 | $9.00 | 9,189,275 | — | — |
| 2025-06-05 | $6.08 | $6.08 | 658,125 | — | — |
| 2025-06-04 | $7.12 | $7.12 | 5,325 | — | — |
| 2025-06-03 | $7.12 | $7.12 | 7,100 | — | — |
| 2025-06-02 | $7.04 | $7.04 | 19,550 | — | — |
| 2025-05-30 | $6.36 | $6.36 | 9,150 | — | — |
| 2025-05-29 | $6.24 | $6.24 | 15,250 | — | — |
| 2025-05-28 | $6.76 | $6.76 | 5,300 | — | — |
| 2025-05-27 | $6.68 | $6.68 | 12,975 | — | — |
| 2025-05-23 | $7.24 | $7.24 | 19,100 | — | — |
| 2025-05-22 | $7.52 | $7.52 | 8,575 | — | — |
| 2025-05-21 | $7.36 | $7.36 | 19,575 | — | — |
| 2025-05-20 | $7.64 | $7.64 | 13,750 | — | — |
| 2025-05-19 | $7.72 | $7.72 | 28,400 | — | — |
| 2025-05-16 | $7.16 | $7.16 | 8,300 | — | — |
| 2025-05-15 | $7.12 | $7.12 | 12,600 | — | — |
| 2025-05-14 | $6.84 | $6.84 | 16,975 | — | — |
| 2025-05-13 | $7.24 | $7.24 | 14,100 | — | — |
| 2025-05-12 | $7.12 | $7.12 | 15,025 | — | — |
| 2025-05-09 | $7.00 | $7.00 | 21,950 | — | — |
| 2025-05-08 | $7.04 | $7.04 | 19,425 | — | — |
| 2025-05-07 | $6.89 | $6.89 | 18,400 | — | — |
| 2025-05-06 | $7.04 | $7.04 | 16,000 | — | — |
| 2025-05-05 | $7.00 | $7.00 | 49,175 | — | — |
| 2025-05-02 | $7.68 | $7.68 | 61,500 | — | — |
| 2025-05-01 | $8.28 | $8.28 | 908,800 | — | — |
| 2025-04-30 | $7.64 | $7.64 | 224,950 | — | — |
| 2025-04-29 | $7.76 | $7.76 | 90,300 | — | — |
| 2025-04-28 | $6.80 | $6.80 | 77,125 | — | — |
| 2025-04-25 | $6.68 | $6.68 | 79,450 | — | — |
| 2025-04-24 | $6.56 | $6.56 | 89,350 | — | — |
| 2025-04-23 | $6.76 | $6.76 | 59,075 | — | — |
| 2025-04-22 | $6.76 | $6.76 | 29,625 | — | — |
| 2025-04-21 | $6.84 | $6.84 | 43,725 | — | — |
| 2025-04-17 | $7.92 | $7.92 | 52,550 | — | — |
| 2025-04-16 | $8.84 | $8.84 | 31,775 | — | — |
| 2025-04-15 | $9.32 | $9.32 | 74,775 | — | — |
| 2025-04-14 | $9.36 | $9.36 | 62,300 | — | — |
| 2025-04-11 | $10.56 | $10.56 | 65,500 | — | — |
| 2025-04-10 | $10.32 | $10.32 | 636,250 | — | — |
| 2025-04-09 | $9.92 | $9.92 | 163,175 | — | — |
| 2025-04-08 | $11.80 | $11.80 | 513,100 | — | — |
| 2025-04-07 | $30.00 | $30.00 | 14,876,075 | — | — |
| 2025-04-04 | $14.12 | $14.12 | 378,800 | — | — |
| 2025-04-03 | $13.00 | $13.00 | 8,475 | — | — |
| 2025-04-02 | $14.80 | $14.80 | 4,325 | — | — |
| 2025-04-01 | $14.48 | $14.48 | 9,050 | — | — |
| 2025-03-31 | $14.92 | $14.92 | 3,675 | — | — |
| 2025-03-28 | $15.24 | $15.24 | 9,725 | — | — |
| 2025-03-27 | $15.36 | $15.36 | 9,925 | — | — |
| 2025-03-26 | $14.92 | $14.92 | 6,800 | — | — |
| 2025-03-25 | $15.36 | $15.36 | 6,175 | — | — |
| 2025-03-24 | $15.72 | $15.72 | 18,525 | — | — |
| 2025-03-21 | $16.76 | $16.76 | 3,625 | — | — |
| 2025-03-20 | $15.80 | $15.80 | 12,850 | — | — |
| 2025-03-19 | $16.40 | $16.40 | 5,975 | — | — |
| 2025-03-18 | $17.60 | $17.60 | 25,450 | — | — |
| 2025-03-17 | $16.28 | $16.28 | 14,025 | — | — |
| 2025-03-14 | $16.17 | $16.17 | 6,350 | — | — |
| 2025-03-13 | $15.92 | $15.92 | 8,875 | — | — |
| 2025-03-12 | $16.00 | $16.00 | 3,675 | — | — |
| 2025-03-11 | $16.12 | $16.12 | 5,300 | — | — |
| 2025-03-10 | $16.60 | $16.60 | 2,725 | — | — |
| 2025-03-07 | $16.76 | $16.76 | 5,825 | — | — |
| 2025-03-06 | $17.04 | $17.04 | 11,200 | — | — |
| 2025-03-05 | $16.36 | $16.36 | 10,075 | — | — |
| 2025-03-04 | $15.52 | $15.52 | 23,800 | — | — |
| 2025-03-03 | $14.44 | $14.44 | 18,400 | — | — |
| 2025-02-28 | $17.12 | $17.12 | 19,350 | — | — |
| 2025-02-27 | $15.46 | $15.46 | 5,475 | — | — |
| 2025-02-26 | $15.92 | $15.92 | 26,700 | — | — |
| 2025-02-25 | $16.88 | $16.88 | 85,150 | — | — |
| 2025-02-24 | $14.80 | $14.80 | 25,625 | — | — |
| 2025-02-21 | $13.80 | $13.80 | 4,900 | — | — |
| 2025-02-20 | $14.12 | $14.12 | 3,875 | — | — |
| 2025-02-19 | $13.68 | $13.68 | 1,950 | — | — |
| 2025-02-18 | $13.64 | $13.64 | 2,475 | — | — |
| 2025-02-14 | $14.36 | $14.36 | 2,250 | — | — |
| 2025-02-13 | $14.92 | $14.92 | 5,700 | — | — |
| 2025-02-12 | $15.32 | $15.32 | 7,625 | — | — |
| 2025-02-11 | $14.60 | $14.60 | 7,750 | — | — |
| 2025-02-10 | $13.60 | $13.60 | 4,875 | — | — |
| 2025-02-07 | $13.76 | $13.76 | 2,275 | — | — |
| 2025-02-06 | $14.12 | $14.12 | 9,875 | — | — |
| 2025-02-05 | $13.32 | $13.32 | 13,800 | — | — |
| 2025-02-04 | $13.64 | $13.64 | 5,700 | — | — |
| 2025-02-03 | $14.36 | $14.36 | 4,500 | — | — |
| 2025-01-31 | $14.72 | $14.72 | 6,925 | — | — |
| 2025-01-30 | $16.88 | $16.88 | 5,775 | — | — |
| 2025-01-29 | $16.45 | $16.45 | 4,350 | — | — |
| 2025-01-28 | $15.84 | $15.84 | 4,825 | — | — |
| 2025-01-27 | $15.72 | $15.72 | 15,050 | — | — |
| 2025-01-24 | $17.76 | $17.76 | 103,100 | — | — |
| 2025-01-23 | $16.00 | $16.00 | 26,650 | — | — |
| 2025-01-22 | $14.48 | $14.48 | 3,350 | — | — |
| 2025-01-21 | $14.28 | $14.28 | 8,275 | — | — |
| 2025-01-17 | $13.40 | $13.40 | 5,675 | — | — |
| 2025-01-16 | $14.20 | $14.20 | 3,650 | — | — |
| 2025-01-15 | $13.88 | $13.88 | 5,025 | — | — |
| 2025-01-14 | $13.44 | $13.44 | 19,775 | — | — |
| 2025-01-13 | $14.60 | $14.60 | 3,375 | — | — |
| 2025-01-10 | $14.60 | $14.60 | 9,125 | — | — |
| 2025-01-08 | $14.04 | $14.04 | 12,275 | — | — |
| 2025-01-07 | $15.40 | $15.40 | 38,625 | — | — |
| 2025-01-06 | $14.92 | $14.92 | 28,450 | — | — |
| 2025-01-03 | $17.84 | $17.84 | 10,475 | — | — |
| 2025-01-02 | $18.32 | $18.32 | 61,750 | — | — |