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
- 2013-10-10 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 | $2.33 | $2.33 | 2,600 | — | — |
| 2025-12-30 | $2.54 | $2.54 | 3,557 | — | — |
| 2025-12-29 | $2.53 | $2.53 | 1,771 | — | — |
| 2025-12-26 | $2.54 | $2.54 | 3,329 | — | — |
| 2025-12-24 | $2.62 | $2.62 | 2,000 | — | — |
| 2025-12-23 | $2.62 | $2.62 | 9,743 | — | — |
| 2025-12-22 | $2.91 | $2.91 | 8,371 | — | — |
| 2025-12-19 | $2.94 | $2.94 | 1,543 | — | — |
| 2025-12-18 | $2.95 | $2.95 | 6,671 | — | — |
| 2025-12-17 | $3.06 | $3.06 | 4,400 | — | — |
| 2025-12-16 | $3.23 | $3.23 | 5,729 | — | — |
| 2025-12-15 | $3.60 | $3.60 | 5,886 | — | — |
| 2025-12-12 | $3.58 | $3.58 | 6,614 | — | — |
| 2025-12-11 | $3.58 | $3.58 | 19,986 | — | — |
| 2025-12-10 | $3.45 | $3.45 | 7,657 | — | — |
| 2025-12-09 | $3.16 | $3.16 | 6,529 | — | — |
| 2025-12-08 | $3.07 | $3.07 | 6,086 | — | — |
| 2025-12-05 | $3.16 | $3.16 | 21,257 | — | — |
| 2025-12-04 | $3.43 | $3.43 | 37,829 | — | — |
| 2025-12-03 | $3.36 | $3.36 | 39,257 | — | — |
| 2025-12-02 | $3.42 | $3.42 | 92,014 | — | — |
| 2025-12-01 | $3.07 | $3.07 | 1,960,886 | — | — |
| 2025-11-28 | $2.53 | $2.53 | 8,071 | — | — |
| 2025-11-26 | $2.65 | $2.65 | 6,700 | — | — |
| 2025-11-25 | $2.69 | $2.69 | 1,314 | — | — |
| 2025-11-24 | $2.81 | $2.81 | 17,271 | — | — |
| 2025-11-21 | $2.81 | $2.81 | 9,057 | — | — |
| 2025-11-20 | $2.86 | $2.86 | 16,586 | — | — |
| 2025-11-19 | $3.09 | $3.09 | 152,257 | — | — |
| 2025-11-18 | $2.91 | $2.91 | 42,343 | — | — |
| 2025-11-17 | $3.82 | $3.82 | 5,657 | — | — |
| 2025-11-14 | $3.86 | $3.86 | 2,957 | — | — |
| 2025-11-13 | $4.06 | $4.06 | 17,329 | — | — |
| 2025-11-12 | $4.16 | $4.16 | 31,386 | — | — |
| 2025-11-11 | $4.29 | $4.29 | 20,800 | — | — |
| 2025-11-10 | $4.22 | $4.22 | 57,543 | — | — |
| 2025-11-07 | $4.35 | $4.35 | 4,414 | — | — |
| 2025-11-06 | $4.54 | $4.54 | 14,414 | — | — |
| 2025-11-05 | $4.20 | $4.20 | 20,243 | — | — |
| 2025-11-04 | $4.06 | $4.06 | 19,814 | — | — |
| 2025-11-03 | $4.34 | $4.34 | 16,829 | — | — |
| 2025-10-31 | $4.18 | $4.18 | 107,571 | — | — |
| 2025-10-30 | $5.08 | $5.08 | 13,400 | — | — |
| 2025-10-29 | $5.33 | $5.33 | 31,514 | — | — |
| 2025-10-28 | $5.60 | $5.60 | 35,257 | — | — |
| 2025-10-27 | $7.00 | $7.00 | 354,914 | — | — |
| 2025-10-24 | $6.94 | $6.94 | 670,071 | — | — |
| 2025-10-23 | $4.98 | $4.98 | 18,186 | — | — |
| 2025-10-22 | $5.12 | $5.12 | 51,743 | — | — |
| 2025-10-21 | $6.02 | $6.02 | 259,386 | — | — |
| 2025-10-20 | $4.69 | $4.69 | 278,257 | — | — |
| 2025-10-17 | $6.18 | $6.18 | 1,013,800 | — | — |
| 2025-10-16 | $4.06 | $4.06 | 92,600 | — | — |
| 2025-10-15 | $4.41 | $4.41 | 48,186 | — | — |
| 2025-10-14 | $3.63 | $3.63 | 40,929 | — | — |
| 2025-10-13 | $3.72 | $3.72 | 89,186 | — | — |
| 2025-10-10 | $4.26 | $4.26 | 333,271 | — | — |
| 2025-10-09 | $4.21 | $4.21 | 31,314 | — | — |
| 2025-10-08 | $5.57 | $5.57 | 85,429 | — | — |
| 2025-10-07 | $5.65 | $5.65 | 52,357 | — | — |
| 2025-10-06 | $4.86 | $4.86 | 49,843 | — | — |
| 2025-10-03 | $4.44 | $4.44 | 2,057 | — | — |
| 2025-10-02 | $4.27 | $4.27 | 15,586 | — | — |
| 2025-10-01 | $3.91 | $3.91 | 11,671 | — | — |
| 2025-09-30 | $3.91 | $3.91 | 7,457 | — | — |
| 2025-09-29 | $3.87 | $3.87 | 15,000 | — | — |
| 2025-09-26 | $4.13 | $4.13 | 28,429 | — | — |
| 2025-09-25 | $4.20 | $4.20 | 18,671 | — | — |
| 2025-09-24 | $4.62 | $4.62 | 24,786 | — | — |
| 2025-09-23 | $4.84 | $4.84 | 5,214 | — | — |
| 2025-09-22 | $5.18 | $5.18 | 17,771 | — | — |
| 2025-09-19 | $5.04 | $5.04 | 12,643 | — | — |
| 2025-09-18 | $5.82 | $5.82 | 12,100 | — | — |
| 2025-09-17 | $6.51 | $6.51 | 18,843 | — | — |
| 2025-09-16 | $7.14 | $7.14 | 54,300 | — | — |
| 2025-09-15 | $6.23 | $6.23 | 78,157 | — | — |
| 2025-09-12 | $5.91 | $5.91 | 359,200 | — | — |
| 2025-09-11 | $5.10 | $5.10 | 29,786 | — | — |
| 2025-09-10 | $6.29 | $6.29 | 61,086 | — | — |
| 2025-09-09 | $5.51 | $5.51 | 50,443 | — | — |
| 2025-09-08 | $4.55 | $4.55 | 2,614 | — | — |
| 2025-09-05 | $4.90 | $4.90 | 20,071 | — | — |
| 2025-09-04 | $4.49 | $4.49 | 10,929 | — | — |
| 2025-09-03 | $3.93 | $3.93 | 16,686 | — | — |
| 2025-09-02 | $4.27 | $4.27 | 2,629 | — | — |
| 2025-08-29 | $4.53 | $4.53 | 3,329 | — | — |
| 2025-08-28 | $4.76 | $4.76 | 15,014 | — | — |
| 2025-08-27 | $5.04 | $5.04 | 9,800 | — | — |
| 2025-08-26 | $5.60 | $5.60 | 6,657 | — | — |
| 2025-08-25 | $6.02 | $6.02 | 4,957 | — | — |
| 2025-08-22 | $6.93 | $6.93 | 6,443 | — | — |
| 2025-08-21 | $6.51 | $6.51 | 3,757 | — | — |
| 2025-08-20 | $6.72 | $6.72 | 1,243 | — | — |
| 2025-08-19 | $7.07 | $7.07 | 1,700 | — | — |
| 2025-08-18 | $6.65 | $6.65 | 3,243 | — | — |
| 2025-08-15 | $6.31 | $6.31 | 986 | — | — |
| 2025-08-14 | $6.08 | $6.08 | 5,671 | — | — |
| 2025-08-13 | $5.88 | $5.88 | 25,100 | — | — |
| 2025-08-12 | $6.23 | $6.23 | 629 | — | — |
| 2025-08-11 | $6.30 | $6.30 | 3,429 | — | — |
| 2025-08-08 | $6.64 | $6.64 | 33,129 | — | — |
| 2025-08-07 | $6.67 | $6.67 | 12,586 | — | — |
| 2025-08-06 | $7.21 | $7.21 | 20,200 | — | — |
| 2025-08-05 | $7.14 | $7.14 | 34,043 | — | — |
| 2025-08-04 | $7.35 | $7.35 | 21,771 | — | — |
| 2025-08-01 | $7.35 | $7.35 | 8,829 | — | — |
| 2025-07-31 | $7.42 | $7.42 | 5,829 | — | — |
| 2025-07-30 | $6.93 | $6.93 | 2,371 | — | — |
| 2025-07-29 | $7.00 | $7.00 | 16,029 | — | — |
| 2025-07-28 | $7.01 | $7.01 | 6,729 | — | — |
| 2025-07-25 | $7.42 | $7.42 | 3,871 | — | — |
| 2025-07-24 | $7.63 | $7.63 | 24,871 | — | — |
| 2025-07-23 | $7.70 | $7.70 | 29,343 | — | — |
| 2025-07-22 | $8.19 | $8.19 | 5,100 | — | — |
| 2025-07-21 | $7.56 | $7.56 | 12,014 | — | — |
| 2025-07-18 | $7.35 | $7.35 | 22,229 | — | — |
| 2025-07-17 | $8.61 | $8.61 | 24,157 | — | — |
| 2025-07-16 | $7.98 | $7.98 | 10,829 | — | — |
| 2025-07-15 | $7.98 | $7.98 | 13,500 | — | — |
| 2025-07-14 | $8.05 | $8.05 | 47,714 | — | — |
| 2025-07-11 | $8.82 | $8.82 | 24,143 | — | — |
| 2025-07-10 | $8.44 | $8.44 | 24,171 | — | — |
| 2025-07-09 | $8.65 | $8.65 | 35,814 | — | — |
| 2025-07-08 | $6.56 | $6.56 | 47,043 | — | — |
| 2025-07-07 | $4.75 | $4.75 | 9,657 | — | — |
| 2025-07-03 | $5.03 | $5.03 | 15,543 | — | — |
| 2025-07-02 | $4.73 | $4.73 | 27,871 | — | — |
| 2025-07-01 | $4.82 | $4.82 | 21,243 | — | — |
| 2025-06-30 | $5.39 | $5.39 | 203,643 | — | — |
| 2025-06-27 | $13.20 | $13.20 | 54,457 | — | — |
| 2025-06-26 | $14.07 | $14.07 | 44,586 | — | — |
| 2025-06-25 | $14.56 | $14.56 | 45,600 | — | — |
| 2025-06-24 | $14.98 | $14.98 | 44,729 | — | — |
| 2025-06-23 | $15.26 | $15.26 | 41,757 | — | — |
| 2025-06-20 | $15.61 | $15.61 | 27,443 | — | — |
| 2025-06-18 | $15.33 | $15.33 | 127,471 | — | — |
| 2025-06-17 | $16.38 | $16.38 | 90,029 | — | — |
| 2025-06-16 | $16.45 | $16.45 | 25,600 | — | — |
| 2025-06-13 | $16.66 | $16.66 | 3,286 | — | — |
| 2025-06-12 | $17.29 | $17.29 | 4,371 | — | — |
| 2025-06-11 | $17.36 | $17.36 | 2,086 | — | — |
| 2025-06-10 | $17.36 | $17.36 | 3,314 | — | — |
| 2025-06-09 | $16.80 | $16.80 | 3,386 | — | — |
| 2025-06-06 | $15.82 | $15.82 | 7,557 | — | — |
| 2025-06-05 | $14.84 | $14.84 | 4,786 | — | — |
| 2025-06-04 | $14.84 | $14.84 | 9,414 | — | — |
| 2025-06-03 | $14.70 | $14.70 | 1,329 | — | — |
| 2025-06-02 | $13.65 | $13.65 | 1,157 | — | — |
| 2025-05-30 | $14.00 | $14.00 | 671 | — | — |
| 2025-05-29 | $14.63 | $14.63 | 2,929 | — | — |
| 2025-05-28 | $13.44 | $13.44 | 1,529 | — | — |
| 2025-05-27 | $13.88 | $13.88 | 714 | — | — |
| 2025-05-23 | $13.69 | $13.69 | 18,771 | — | — |
| 2025-05-22 | $13.30 | $13.30 | 3,286 | — | — |
| 2025-05-21 | $13.58 | $13.58 | 10,000 | — | — |
| 2025-05-20 | $13.02 | $13.02 | 529 | — | — |
| 2025-05-19 | $12.46 | $12.46 | 5,471 | — | — |
| 2025-05-16 | $14.56 | $14.56 | 1,457 | — | — |
| 2025-05-15 | $15.05 | $15.05 | 5,429 | — | — |
| 2025-05-14 | $15.54 | $15.54 | 3,014 | — | — |
| 2025-05-13 | $13.58 | $13.58 | 2,329 | — | — |
| 2025-05-12 | $14.91 | $14.91 | 31,743 | — | — |
| 2025-05-09 | $15.40 | $15.40 | 23,357 | — | — |
| 2025-05-08 | $17.99 | $17.99 | 8,971 | — | — |
| 2025-05-07 | $16.94 | $16.94 | 64,271 | — | — |
| 2025-05-06 | $18.13 | $18.13 | 24,929 | — | — |
| 2025-05-05 | $17.08 | $17.08 | 21,857 | — | — |
| 2025-05-02 | $17.50 | $17.50 | 24,643 | — | — |
| 2025-05-01 | $16.73 | $16.73 | 30,629 | — | — |
| 2025-04-30 | $18.20 | $18.20 | 18,871 | — | — |
| 2025-04-29 | $18.83 | $18.83 | 1,800 | — | — |
| 2025-04-28 | $18.93 | $18.93 | 3,171 | — | — |
| 2025-04-25 | $19.25 | $19.25 | 7,400 | — | — |
| 2025-04-24 | $20.16 | $20.16 | 2,757 | — | — |
| 2025-04-23 | $19.88 | $19.88 | 26,686 | — | — |
| 2025-04-22 | $19.25 | $19.25 | 8,157 | — | — |
| 2025-04-21 | $19.15 | $19.15 | 38,986 | — | — |
| 2025-04-17 | $19.46 | $19.46 | 15,629 | — | — |
| 2025-04-16 | $19.46 | $19.46 | 2,514 | — | — |
| 2025-04-15 | $19.53 | $19.53 | 12,186 | — | — |
| 2025-04-14 | $21.16 | $21.16 | 18,300 | — | — |
| 2025-04-11 | $19.25 | $19.25 | 31,157 | — | — |
| 2025-04-10 | $18.20 | $18.20 | 45,157 | — | — |
| 2025-04-09 | $28.00 | $28.00 | 0 | — | — |
| 2025-04-08 | $28.00 | $28.00 | 0 | — | — |
| 2025-04-07 | $28.00 | $28.00 | 0 | — | — |
| 2025-04-04 | $28.00 | $28.00 | 0 | — | — |
| 2025-04-03 | $28.00 | $28.00 | 0 | — | — |
| 2025-04-02 | $28.00 | $28.00 | 0 | — | — |
| 2025-04-01 | $28.00 | $28.00 | 0 | — | — |
| 2025-03-31 | $28.00 | $28.00 | 0 | — | — |
| 2025-03-28 | $28.00 | $28.00 | 14 | — | — |
| 2025-03-27 | $28.00 | $28.00 | 129 | — | — |
| 2025-03-26 | $28.00 | $28.00 | 0 | — | — |
| 2025-03-25 | $28.00 | $28.00 | 0 | — | — |
| 2025-03-24 | $28.00 | $28.00 | 214 | — | — |
| 2025-03-21 | $24.50 | $24.50 | 214 | — | — |
| 2025-03-20 | $15.89 | $15.89 | 114 | — | — |
| 2025-03-19 | $28.00 | $28.00 | 0 | — | — |
| 2025-03-18 | $28.00 | $28.00 | 0 | — | — |
| 2025-03-17 | $28.00 | $28.00 | 0 | — | — |
| 2025-03-14 | $28.00 | $28.00 | 0 | — | — |
| 2025-03-13 | $28.00 | $28.00 | 0 | — | — |
| 2025-03-12 | $28.00 | $28.00 | 0 | — | — |
| 2025-03-11 | $28.00 | $28.00 | 0 | — | — |
| 2025-03-10 | $28.00 | $28.00 | 0 | — | — |
| 2025-03-07 | $28.00 | $28.00 | 0 | — | — |
| 2025-03-06 | $28.00 | $28.00 | 0 | — | — |
| 2025-03-05 | $28.00 | $28.00 | 29 | — | — |
| 2025-03-04 | $28.00 | $28.00 | 86 | — | — |
| 2025-03-03 | $14.42 | $14.42 | 286 | — | — |
| 2025-02-28 | $28.00 | $28.00 | 0 | — | — |
| 2025-02-27 | $28.00 | $28.00 | 0 | — | — |
| 2025-02-26 | $28.00 | $28.00 | 0 | — | — |
| 2025-02-25 | $28.00 | $28.00 | 0 | — | — |
| 2025-02-24 | $28.00 | $28.00 | 0 | — | — |
| 2025-02-21 | $28.00 | $28.00 | 0 | — | — |
| 2025-02-20 | $28.00 | $28.00 | 0 | — | — |
| 2025-02-19 | $28.00 | $28.00 | 0 | — | — |
| 2025-02-18 | $28.00 | $28.00 | 0 | — | — |
| 2025-02-14 | $28.00 | $28.00 | 0 | — | — |
| 2025-02-13 | $28.00 | $28.00 | 0 | — | — |
| 2025-02-12 | $28.00 | $28.00 | 43 | — | — |
| 2025-02-11 | $27.72 | $27.72 | 14 | — | — |
| 2025-02-10 | $14.00 | $14.00 | 71 | — | — |
| 2025-02-07 | $28.00 | $28.00 | 0 | — | — |
| 2025-02-06 | $28.00 | $28.00 | 0 | — | — |
| 2025-02-05 | $28.00 | $28.00 | 0 | — | — |
| 2025-02-04 | $28.00 | $28.00 | 0 | — | — |
| 2025-02-03 | $28.00 | $28.00 | 0 | — | — |
| 2025-01-31 | $28.00 | $28.00 | 0 | — | — |
| 2025-01-30 | $28.00 | $28.00 | 0 | — | — |
| 2025-01-29 | $28.00 | $28.00 | 0 | — | — |
| 2025-01-28 | $28.00 | $28.00 | 0 | — | — |
| 2025-01-27 | $28.00 | $28.00 | 29 | — | — |
| 2025-01-24 | $24.50 | $24.50 | 0 | — | — |
| 2025-01-23 | $24.50 | $24.50 | 14 | — | — |
| 2025-01-22 | $24.50 | $24.50 | 14 | — | — |
| 2025-01-21 | $28.00 | $28.00 | 29 | — | — |
| 2025-01-17 | $28.00 | $28.00 | 14 | — | — |
| 2025-01-16 | $28.00 | $28.00 | 0 | — | — |
| 2025-01-15 | $28.00 | $28.00 | 0 | — | — |
| 2025-01-14 | $28.00 | $28.00 | 29 | — | — |
| 2025-01-13 | $27.93 | $27.93 | 0 | — | — |
| 2025-01-10 | $27.93 | $27.93 | 243 | — | — |
| 2025-01-08 | $28.00 | $28.00 | 0 | — | — |
| 2025-01-07 | $28.00 | $28.00 | 43 | — | — |
| 2025-01-06 | $28.00 | $28.00 | 0 | — | — |
| 2025-01-03 | $28.00 | $28.00 | 186 | — | — |
| 2025-01-02 | $28.00 | $28.00 | 0 | — | — |