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
- 2024-01-18 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 | $1.53 | $1.53 | 273,920 | — | — |
| 2025-12-30 | $1.45 | $1.45 | 669,410 | — | — |
| 2025-12-29 | $1.75 | $1.75 | 18,913,710 | — | — |
| 2025-12-26 | $1.30 | $1.30 | 88,750 | — | — |
| 2025-12-24 | $1.60 | $1.60 | 49,140 | — | — |
| 2025-12-23 | $1.81 | $1.81 | 21,090 | — | — |
| 2025-12-22 | $1.78 | $1.78 | 17,220 | — | — |
| 2025-12-19 | $1.94 | $1.94 | 36,430 | — | — |
| 2025-12-18 | $2.10 | $2.10 | 339,230 | — | — |
| 2025-12-17 | $1.88 | $1.88 | 13,380 | — | — |
| 2025-12-16 | $1.84 | $1.84 | 50,390 | — | — |
| 2025-12-15 | $1.73 | $1.73 | 31,060 | — | — |
| 2025-12-12 | $1.70 | $1.70 | 34,900 | — | — |
| 2025-12-11 | $1.86 | $1.86 | 11,340 | — | — |
| 2025-12-10 | $1.98 | $1.98 | 43,880 | — | — |
| 2025-12-09 | $2.00 | $2.00 | 21,810 | — | — |
| 2025-12-08 | $2.04 | $2.04 | 28,780 | — | — |
| 2025-12-05 | $2.20 | $2.20 | 69,440 | — | — |
| 2025-12-04 | $2.12 | $2.12 | 50,220 | — | — |
| 2025-12-03 | $2.00 | $2.00 | 85,180 | — | — |
| 2025-12-02 | $1.86 | $1.86 | 49,160 | — | — |
| 2025-12-01 | $1.68 | $1.68 | 163,390 | — | — |
| 2025-11-28 | $1.83 | $1.83 | 75,280 | — | — |
| 2025-11-26 | $2.03 | $2.03 | 46,310 | — | — |
| 2025-11-25 | $2.09 | $2.09 | 108,800 | — | — |
| 2025-11-24 | $2.06 | $2.06 | 377,520 | — | — |
| 2025-11-21 | $2.36 | $2.36 | 7,205,060 | — | — |
| 2025-11-20 | $1.65 | $1.65 | 187,030 | — | — |
| 2025-11-19 | $2.33 | $2.33 | 31,360 | — | — |
| 2025-11-18 | $2.45 | $2.45 | 94,330 | — | — |
| 2025-11-17 | $2.53 | $2.53 | 133,190 | — | — |
| 2025-11-14 | $3.49 | $3.49 | 30,040 | — | — |
| 2025-11-13 | $3.45 | $3.45 | 38,190 | — | — |
| 2025-11-12 | $3.80 | $3.80 | 90,210 | — | — |
| 2025-11-11 | $3.50 | $3.50 | 62,830 | — | — |
| 2025-11-10 | $3.69 | $3.69 | 143,520 | — | — |
| 2025-11-07 | $3.34 | $3.34 | 377,340 | — | — |
| 2025-11-06 | $4.22 | $4.22 | 1,345,960 | — | — |
| 2025-11-05 | $6.19 | $6.19 | 1,479,860 | — | — |
| 2025-11-04 | $8.35 | $8.35 | 1,354,210 | — | — |
| 2025-11-03 | $12.50 | $12.50 | 1,309,120 | — | — |
| 2025-10-31 | $12.20 | $12.20 | 382,330 | — | — |
| 2025-10-30 | $12.90 | $12.90 | 360,120 | — | — |
| 2025-10-29 | $12.90 | $12.90 | 274,650 | — | — |
| 2025-10-28 | $12.20 | $12.20 | 283,730 | — | — |
| 2025-10-27 | $12.40 | $12.40 | 589,680 | — | — |
| 2025-10-24 | $11.80 | $11.80 | 472,370 | — | — |
| 2025-10-23 | $11.60 | $11.60 | 951,050 | — | — |
| 2025-10-22 | $10.70 | $10.70 | 99,070 | — | — |
| 2025-10-21 | $10.90 | $10.90 | 16,470 | — | — |
| 2025-10-20 | $11.30 | $11.30 | 122,550 | — | — |
| 2025-10-17 | $11.00 | $11.00 | 26,300 | — | — |
| 2025-10-16 | $10.70 | $10.70 | 73,180 | — | — |
| 2025-10-15 | $11.90 | $11.90 | 33,470 | — | — |
| 2025-10-14 | $12.50 | $12.50 | 246,250 | — | — |
| 2025-10-13 | $12.20 | $12.20 | 218,990 | — | — |
| 2025-10-10 | $11.90 | $11.90 | 488,760 | — | — |
| 2025-10-09 | $15.70 | $15.70 | 1,200,330 | — | — |
| 2025-10-08 | $23.40 | $23.40 | 482,100 | — | — |
| 2025-10-07 | $21.60 | $21.60 | 264,450 | — | — |
| 2025-10-06 | $15.10 | $15.10 | 142,660 | — | — |
| 2025-10-03 | $14.00 | $14.00 | 348,390 | — | — |
| 2025-10-02 | $11.60 | $11.60 | 17,180 | — | — |
| 2025-10-01 | $13.20 | $13.20 | 79,760 | — | — |
| 2025-09-30 | $13.60 | $13.60 | 6,430 | — | — |
| 2025-09-29 | $13.90 | $13.90 | 89,340 | — | — |
| 2025-09-26 | $11.70 | $11.70 | 2,730 | — | — |
| 2025-09-25 | $12.30 | $12.30 | 2,980 | — | — |
| 2025-09-24 | $12.60 | $12.60 | 17,360 | — | — |
| 2025-09-23 | $12.10 | $12.10 | 40,510 | — | — |
| 2025-09-22 | $11.70 | $11.70 | 15,600 | — | — |
| 2025-09-19 | $12.60 | $12.60 | 2,050 | — | — |
| 2025-09-18 | $13.20 | $13.20 | 3,020 | — | — |
| 2025-09-17 | $13.40 | $13.40 | 5,960 | — | — |
| 2025-09-16 | $14.60 | $14.60 | 11,230 | — | — |
| 2025-09-15 | $15.00 | $15.00 | 9,420 | — | — |
| 2025-09-12 | $15.00 | $15.00 | 11,130 | — | — |
| 2025-09-11 | $18.60 | $18.60 | 35,550 | — | — |
| 2025-09-10 | $16.40 | $16.40 | 2,918,510 | — | — |
| 2025-09-09 | $12.50 | $12.50 | 26,920 | — | — |
| 2025-09-08 | $11.50 | $11.50 | 850 | — | — |
| 2025-09-05 | $11.00 | $11.00 | 530 | — | — |
| 2025-09-04 | $11.02 | $11.02 | 690 | — | — |
| 2025-09-03 | $11.30 | $11.30 | 310 | — | — |
| 2025-09-02 | $10.89 | $10.89 | 240 | — | — |
| 2025-08-29 | $11.00 | $11.00 | 60 | — | — |
| 2025-08-28 | $11.10 | $11.10 | 240 | — | — |
| 2025-08-27 | $10.79 | $10.79 | 640 | — | — |
| 2025-08-26 | $11.10 | $11.10 | 5,580 | — | — |
| 2025-08-25 | $11.30 | $11.30 | 2,590 | — | — |
| 2025-08-22 | $10.77 | $10.77 | 540 | — | — |
| 2025-08-21 | $10.80 | $10.80 | 510 | — | — |
| 2025-08-20 | $10.70 | $10.70 | 370 | — | — |
| 2025-08-19 | $10.70 | $10.70 | 130 | — | — |
| 2025-08-18 | $10.70 | $10.70 | 180 | — | — |
| 2025-08-15 | $10.50 | $10.50 | 280 | — | — |
| 2025-08-14 | $10.52 | $10.52 | 300 | — | — |
| 2025-08-13 | $10.40 | $10.40 | 360 | — | — |
| 2025-08-12 | $10.70 | $10.70 | 980 | — | — |
| 2025-08-11 | $10.10 | $10.10 | 900 | — | — |
| 2025-08-08 | $10.77 | $10.77 | 170 | — | — |
| 2025-08-07 | $10.80 | $10.80 | 510 | — | — |
| 2025-08-06 | $10.30 | $10.30 | 1,400 | — | — |
| 2025-08-05 | $11.00 | $11.00 | 190 | — | — |
| 2025-08-04 | $10.90 | $10.90 | 140 | — | — |
| 2025-08-01 | $10.89 | $10.89 | 450 | — | — |
| 2025-07-31 | $10.90 | $10.90 | 240 | — | — |
| 2025-07-30 | $10.94 | $10.94 | 420 | — | — |
| 2025-07-29 | $10.99 | $10.99 | 310 | — | — |
| 2025-07-28 | $10.70 | $10.70 | 500 | — | — |
| 2025-07-25 | $10.81 | $10.81 | 540 | — | — |
| 2025-07-24 | $11.16 | $11.16 | 330 | — | — |
| 2025-07-23 | $10.90 | $10.90 | 600 | — | — |
| 2025-07-22 | $11.00 | $11.00 | 420 | — | — |
| 2025-07-21 | $11.20 | $11.20 | 770 | — | — |
| 2025-07-18 | $11.20 | $11.20 | 130 | — | — |
| 2025-07-17 | $10.60 | $10.60 | 480 | — | — |
| 2025-07-16 | $10.90 | $10.90 | 130 | — | — |
| 2025-07-15 | $10.40 | $10.40 | 240 | — | — |
| 2025-07-14 | $10.60 | $10.60 | 200 | — | — |
| 2025-07-11 | $10.80 | $10.80 | 650 | — | — |
| 2025-07-10 | $11.00 | $11.00 | 710 | — | — |
| 2025-07-09 | $11.08 | $11.08 | 590 | — | — |
| 2025-07-08 | $10.50 | $10.50 | 440 | — | — |
| 2025-07-07 | $10.30 | $10.30 | 480 | — | — |
| 2025-07-03 | $10.70 | $10.70 | 70 | — | — |
| 2025-07-02 | $10.50 | $10.50 | 350 | — | — |
| 2025-07-01 | $10.50 | $10.50 | 580 | — | — |
| 2025-06-30 | $10.30 | $10.30 | 1,320 | — | — |
| 2025-06-27 | $10.60 | $10.60 | 400 | — | — |
| 2025-06-26 | $10.50 | $10.50 | 130 | — | — |
| 2025-06-25 | $10.90 | $10.90 | 540 | — | — |
| 2025-06-24 | $10.80 | $10.80 | 950 | — | — |
| 2025-06-23 | $10.70 | $10.70 | 90 | — | — |
| 2025-06-20 | $10.70 | $10.70 | 850 | — | — |
| 2025-06-18 | $10.70 | $10.70 | 440 | — | — |
| 2025-06-17 | $10.90 | $10.90 | 180 | — | — |
| 2025-06-16 | $10.60 | $10.60 | 460 | — | — |
| 2025-06-13 | $10.80 | $10.80 | 1,410 | — | — |
| 2025-06-12 | $10.40 | $10.40 | 210 | — | — |
| 2025-06-11 | $10.70 | $10.70 | 1,340 | — | — |
| 2025-06-10 | $11.00 | $11.00 | 210 | — | — |
| 2025-06-09 | $10.80 | $10.80 | 360 | — | — |
| 2025-06-06 | $10.95 | $10.95 | 160 | — | — |
| 2025-06-05 | $10.90 | $10.90 | 480 | — | — |
| 2025-06-04 | $11.10 | $11.10 | 1,080 | — | — |
| 2025-06-03 | $11.30 | $11.30 | 940 | — | — |
| 2025-06-02 | $11.29 | $11.29 | 740 | — | — |
| 2025-05-30 | $11.40 | $11.40 | 700 | — | — |
| 2025-05-29 | $12.00 | $12.00 | 1,090 | — | — |
| 2025-05-28 | $12.10 | $12.10 | 680 | — | — |
| 2025-05-27 | $11.60 | $11.60 | 350 | — | — |
| 2025-05-23 | $11.70 | $11.70 | 540 | — | — |
| 2025-05-22 | $12.30 | $12.30 | 590 | — | — |
| 2025-05-21 | $11.82 | $11.82 | 420 | — | — |
| 2025-05-20 | $12.00 | $12.00 | 440 | — | — |
| 2025-05-19 | $11.90 | $11.90 | 120 | — | — |
| 2025-05-16 | $12.20 | $12.20 | 630 | — | — |
| 2025-05-15 | $12.20 | $12.20 | 100 | — | — |
| 2025-05-14 | $12.40 | $12.40 | 610 | — | — |
| 2025-05-13 | $12.30 | $12.30 | 3,900 | — | — |
| 2025-05-12 | $12.60 | $12.60 | 1,960 | — | — |
| 2025-05-09 | $12.10 | $12.10 | 490 | — | — |
| 2025-05-08 | $12.00 | $12.00 | 2,180 | — | — |
| 2025-05-07 | $12.00 | $12.00 | 4,060 | — | — |
| 2025-05-06 | $13.00 | $13.00 | 3,790 | — | — |
| 2025-05-05 | $12.90 | $12.90 | 1,280 | — | — |
| 2025-05-02 | $12.50 | $12.50 | 1,760 | — | — |
| 2025-05-01 | $13.70 | $13.70 | 280 | — | — |
| 2025-04-30 | $13.70 | $13.70 | 710 | — | — |
| 2025-04-29 | $13.40 | $13.40 | 410 | — | — |
| 2025-04-28 | $13.50 | $13.50 | 350 | — | — |
| 2025-04-25 | $13.80 | $13.80 | 210 | — | — |
| 2025-04-24 | $13.20 | $13.20 | 650 | — | — |
| 2025-04-23 | $13.30 | $13.30 | 1,820 | — | — |
| 2025-04-22 | $14.40 | $14.40 | 700 | — | — |
| 2025-04-21 | $13.20 | $13.20 | 410 | — | — |
| 2025-04-17 | $14.20 | $14.20 | 400 | — | — |
| 2025-04-16 | $14.40 | $14.40 | 680 | — | — |
| 2025-04-15 | $15.60 | $15.60 | 330 | — | — |
| 2025-04-14 | $14.23 | $14.23 | 18,330 | — | — |
| 2025-04-11 | $13.40 | $13.40 | 480 | — | — |
| 2025-04-10 | $13.30 | $13.30 | 340 | — | — |
| 2025-04-09 | $13.50 | $13.50 | 570 | — | — |
| 2025-04-08 | $13.20 | $13.20 | 300 | — | — |
| 2025-04-07 | $13.50 | $13.50 | 540 | — | — |
| 2025-04-04 | $14.90 | $14.90 | 600 | — | — |
| 2025-04-03 | $15.30 | $15.30 | 1,100 | — | — |
| 2025-04-02 | $15.20 | $15.20 | 1,030 | — | — |
| 2025-04-01 | $16.10 | $16.10 | 800 | — | — |
| 2025-03-31 | $16.00 | $16.00 | 790 | — | — |
| 2025-03-28 | $16.32 | $16.32 | 380 | — | — |
| 2025-03-27 | $17.40 | $17.40 | 1,040 | — | — |
| 2025-03-26 | $16.50 | $16.50 | 610 | — | — |
| 2025-03-25 | $17.00 | $17.00 | 1,690 | — | — |
| 2025-03-24 | $17.30 | $17.30 | 2,240 | — | — |
| 2025-03-21 | $17.30 | $17.30 | 1,560 | — | — |
| 2025-03-20 | $17.65 | $17.65 | 7,890 | — | — |
| 2025-03-19 | $18.40 | $18.40 | 33,080 | — | — |
| 2025-03-18 | $17.40 | $17.40 | 12,900 | — | — |
| 2025-03-17 | $16.50 | $16.50 | 4,780 | — | — |
| 2025-03-14 | $15.80 | $15.80 | 7,230 | — | — |
| 2025-03-13 | $15.75 | $15.75 | 990 | — | — |
| 2025-03-12 | $15.90 | $15.90 | 430 | — | — |
| 2025-03-11 | $15.20 | $15.20 | 630 | — | — |
| 2025-03-10 | $15.20 | $15.20 | 2,000 | — | — |
| 2025-03-07 | $16.60 | $16.60 | 440 | — | — |
| 2025-03-06 | $16.65 | $16.65 | 870 | — | — |
| 2025-03-05 | $16.80 | $16.80 | 810 | — | — |
| 2025-03-04 | $17.10 | $17.10 | 1,190 | — | — |
| 2025-03-03 | $16.55 | $16.55 | 820 | — | — |
| 2025-02-28 | $16.50 | $16.50 | 570 | — | — |
| 2025-02-27 | $16.50 | $16.50 | 1,330 | — | — |
| 2025-02-26 | $17.60 | $17.60 | 1,300 | — | — |
| 2025-02-25 | $16.40 | $16.40 | 1,610 | — | — |
| 2025-02-24 | $16.90 | $16.90 | 3,150 | — | — |
| 2025-02-21 | $17.00 | $17.00 | 8,190 | — | — |
| 2025-02-20 | $17.50 | $17.50 | 4,570 | — | — |
| 2025-02-19 | $18.20 | $18.20 | 12,200 | — | — |
| 2025-02-18 | $20.40 | $20.40 | 170,980 | — | — |
| 2025-02-14 | $18.30 | $18.30 | 104,210 | — | — |
| 2025-02-13 | $18.30 | $18.30 | 1,150 | — | — |
| 2025-02-12 | $17.90 | $17.90 | 600 | — | — |
| 2025-02-11 | $17.20 | $17.20 | 420 | — | — |
| 2025-02-10 | $16.40 | $16.40 | 1,160 | — | — |
| 2025-02-07 | $16.50 | $16.50 | 760 | — | — |
| 2025-02-06 | $17.80 | $17.80 | 1,390 | — | — |
| 2025-02-05 | $17.30 | $17.30 | 1,000 | — | — |
| 2025-02-04 | $16.80 | $16.80 | 900 | — | — |
| 2025-02-03 | $17.50 | $17.50 | 2,990 | — | — |
| 2025-01-31 | $16.40 | $16.40 | 1,370 | — | — |
| 2025-01-30 | $17.60 | $17.60 | 1,460 | — | — |
| 2025-01-29 | $17.30 | $17.30 | 1,030 | — | — |
| 2025-01-28 | $16.70 | $16.70 | 3,350 | — | — |
| 2025-01-27 | $17.10 | $17.10 | 2,490 | — | — |
| 2025-01-24 | $17.00 | $17.00 | 3,710 | — | — |
| 2025-01-23 | $16.10 | $16.10 | 2,650 | — | — |
| 2025-01-22 | $16.15 | $16.15 | 1,440 | — | — |
| 2025-01-21 | $17.60 | $17.60 | 3,360 | — | — |
| 2025-01-17 | $17.30 | $17.30 | 450 | — | — |
| 2025-01-16 | $17.00 | $17.00 | 990 | — | — |
| 2025-01-15 | $17.00 | $17.00 | 1,730 | — | — |
| 2025-01-14 | $16.90 | $16.90 | 1,270 | — | — |
| 2025-01-13 | $17.00 | $17.00 | 2,830 | — | — |
| 2025-01-10 | $19.00 | $19.00 | 8,840 | — | — |
| 2025-01-08 | $17.30 | $17.30 | 6,570 | — | — |
| 2025-01-07 | $18.70 | $18.70 | 5,990 | — | — |
| 2025-01-06 | $18.00 | $18.00 | 12,230 | — | — |
| 2025-01-03 | $16.20 | $16.20 | 14,180 | — | — |
| 2025-01-02 | $17.40 | $17.40 | 8,050 | — | — |