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
- 2024-10-09 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 | $5.25 | $5.25 | 8,000 | — | — |
| 2025-12-30 | $5.34 | $5.34 | 19,700 | — | — |
| 2025-12-29 | $5.42 | $5.42 | 21,600 | — | — |
| 2025-12-26 | $5.54 | $5.54 | 7,000 | — | — |
| 2025-12-24 | $5.66 | $5.66 | 5,100 | — | — |
| 2025-12-23 | $5.69 | $5.69 | 10,700 | — | — |
| 2025-12-22 | $5.97 | $5.97 | 4,800 | — | — |
| 2025-12-19 | $5.71 | $5.71 | 15,700 | — | — |
| 2025-12-18 | $5.63 | $5.63 | 27,100 | — | — |
| 2025-12-17 | $5.76 | $5.76 | 35,800 | — | — |
| 2025-12-16 | $6.04 | $6.04 | 66,300 | — | — |
| 2025-12-15 | $7.20 | $7.20 | 203,400 | — | — |
| 2025-12-12 | $5.61 | $5.61 | 17,100 | — | — |
| 2025-12-11 | $5.72 | $5.72 | 10,700 | — | — |
| 2025-12-10 | $5.79 | $5.79 | 10,100 | — | — |
| 2025-12-09 | $5.90 | $5.90 | 22,800 | — | — |
| 2025-12-08 | $6.16 | $6.16 | 51,600 | — | — |
| 2025-12-05 | $6.55 | $6.55 | 646,000 | — | — |
| 2025-12-04 | $5.70 | $5.70 | 9,100 | — | — |
| 2025-12-03 | $5.56 | $5.56 | 7,700 | — | — |
| 2025-12-02 | $5.74 | $5.74 | 13,400 | — | — |
| 2025-12-01 | $5.76 | $5.76 | 10,900 | — | — |
| 2025-11-28 | $5.91 | $5.91 | 5,700 | — | — |
| 2025-11-26 | $5.79 | $5.79 | 15,500 | — | — |
| 2025-11-25 | $6.08 | $6.08 | 92,000 | — | — |
| 2025-11-24 | $6.30 | $6.30 | 10,600 | — | — |
| 2025-11-21 | $6.23 | $6.23 | 14,600 | — | — |
| 2025-11-20 | $7.01 | $7.01 | 33,900 | — | — |
| 2025-11-19 | $7.36 | $7.36 | 113,500 | — | — |
| 2025-11-18 | $7.99 | $7.99 | 4,087,900 | — | — |
| 2025-11-17 | $6.77 | $6.77 | 970,300 | — | — |
| 2025-11-14 | $6.00 | $6.00 | 7,000 | — | — |
| 2025-11-13 | $6.20 | $6.20 | 11,500 | — | — |
| 2025-11-12 | $6.60 | $6.60 | 11,100 | — | — |
| 2025-11-11 | $6.59 | $6.59 | 19,500 | — | — |
| 2025-11-10 | $6.85 | $6.85 | 25,900 | — | — |
| 2025-11-07 | $6.91 | $6.91 | 9,900 | — | — |
| 2025-11-06 | $7.40 | $7.40 | 11,900 | — | — |
| 2025-11-05 | $7.37 | $7.37 | 12,400 | — | — |
| 2025-11-04 | $7.56 | $7.56 | 28,300 | — | — |
| 2025-11-03 | $7.87 | $7.87 | 95,000 | — | — |
| 2025-10-31 | $7.06 | $7.06 | 63,200 | — | — |
| 2025-10-30 | $7.16 | $7.16 | 64,300 | — | — |
| 2025-10-29 | $7.47 | $7.47 | 258,500 | — | — |
| 2025-10-28 | $7.56 | $7.56 | 577,400 | — | — |
| 2025-10-27 | $10.46 | $10.46 | 15,713,900 | — | — |
| 2025-10-24 | $6.21 | $6.21 | 2,751,600 | — | — |
| 2025-10-23 | $6.02 | $6.02 | 12,000 | — | — |
| 2025-10-22 | $5.99 | $5.99 | 20,900 | — | — |
| 2025-10-21 | $6.65 | $6.65 | 20,500 | — | — |
| 2025-10-20 | $6.50 | $6.50 | 37,900 | — | — |
| 2025-10-17 | $7.02 | $7.02 | 22,100 | — | — |
| 2025-10-16 | $7.04 | $7.04 | 46,800 | — | — |
| 2025-10-15 | $7.44 | $7.44 | 55,200 | — | — |
| 2025-10-14 | $7.53 | $7.53 | 94,300 | — | — |
| 2025-10-13 | $8.85 | $8.85 | 315,200 | — | — |
| 2025-10-10 | $7.56 | $7.56 | 82,700 | — | — |
| 2025-10-09 | $8.40 | $8.40 | 36,563 | — | — |
| 2025-10-08 | $8.52 | $8.52 | 15,220 | — | — |
| 2025-10-07 | $8.22 | $8.22 | 85,263 | — | — |
| 2025-10-06 | $9.45 | $9.45 | 14,693 | — | — |
| 2025-10-03 | $9.30 | $9.30 | 46,860 | — | — |
| 2025-10-02 | $8.79 | $8.79 | 42,850 | — | — |
| 2025-10-01 | $9.09 | $9.09 | 74,147 | — | — |
| 2025-09-30 | $9.12 | $9.12 | 2,630,370 | — | — |
| 2025-09-29 | $8.85 | $8.85 | 11,180 | — | — |
| 2025-09-26 | $9.09 | $9.09 | 3,953 | — | — |
| 2025-09-25 | $9.06 | $9.06 | 9,203 | — | — |
| 2025-09-24 | $9.45 | $9.45 | 11,887 | — | — |
| 2025-09-23 | $9.18 | $9.18 | 6,817 | — | — |
| 2025-09-22 | $9.45 | $9.45 | 9,613 | — | — |
| 2025-09-19 | $9.33 | $9.33 | 10,993 | — | — |
| 2025-09-18 | $9.57 | $9.57 | 6,363 | — | — |
| 2025-09-17 | $9.54 | $9.54 | 8,660 | — | — |
| 2025-09-16 | $9.84 | $9.84 | 10,600 | — | — |
| 2025-09-15 | $10.05 | $10.05 | 16,323 | — | — |
| 2025-09-12 | $10.35 | $10.35 | 17,810 | — | — |
| 2025-09-11 | $10.14 | $10.14 | 15,493 | — | — |
| 2025-09-10 | $10.38 | $10.38 | 338,253 | — | — |
| 2025-09-09 | $10.77 | $10.77 | 85,717 | — | — |
| 2025-09-08 | $9.36 | $9.36 | 40,510 | — | — |
| 2025-09-05 | $8.94 | $8.94 | 18,393 | — | — |
| 2025-09-04 | $8.52 | $8.52 | 21,307 | — | — |
| 2025-09-03 | $9.24 | $9.24 | 6,697 | — | — |
| 2025-09-02 | $9.30 | $9.30 | 5,263 | — | — |
| 2025-08-29 | $9.51 | $9.51 | 9,177 | — | — |
| 2025-08-28 | $9.42 | $9.42 | 7,883 | — | — |
| 2025-08-27 | $9.69 | $9.69 | 7,237 | — | — |
| 2025-08-26 | $10.05 | $10.05 | 18,350 | — | — |
| 2025-08-25 | $9.72 | $9.72 | 9,290 | — | — |
| 2025-08-22 | $9.81 | $9.81 | 12,830 | — | — |
| 2025-08-21 | $9.96 | $9.96 | 10,643 | — | — |
| 2025-08-20 | $10.44 | $10.44 | 9,313 | — | — |
| 2025-08-19 | $10.08 | $10.08 | 13,943 | — | — |
| 2025-08-18 | $10.38 | $10.38 | 25,523 | — | — |
| 2025-08-15 | $10.14 | $10.14 | 9,287 | — | — |
| 2025-08-14 | $10.17 | $10.17 | 17,577 | — | — |
| 2025-08-13 | $10.47 | $10.47 | 25,913 | — | — |
| 2025-08-12 | $9.66 | $9.66 | 24,030 | — | — |
| 2025-08-11 | $9.72 | $9.72 | 48,930 | — | — |
| 2025-08-08 | $9.99 | $9.99 | 1,169,717 | — | — |
| 2025-08-07 | $11.07 | $11.07 | 247,773 | — | — |
| 2025-08-06 | $10.17 | $10.17 | 11,113 | — | — |
| 2025-08-05 | $10.56 | $10.56 | 5,363 | — | — |
| 2025-08-04 | $10.50 | $10.50 | 6,687 | — | — |
| 2025-08-01 | $10.26 | $10.26 | 38,497 | — | — |
| 2025-07-31 | $10.95 | $10.95 | 16,573 | — | — |
| 2025-07-30 | $11.52 | $11.52 | 21,400 | — | — |
| 2025-07-29 | $11.97 | $11.97 | 79,070 | — | — |
| 2025-07-28 | $11.28 | $11.28 | 27,610 | — | — |
| 2025-07-25 | $11.70 | $11.70 | 84,267 | — | — |
| 2025-07-24 | $11.61 | $11.61 | 12,773 | — | — |
| 2025-07-23 | $12.00 | $12.00 | 13,257 | — | — |
| 2025-07-22 | $12.12 | $12.12 | 16,767 | — | — |
| 2025-07-21 | $12.00 | $12.00 | 76,747 | — | — |
| 2025-07-18 | $11.28 | $11.28 | 13,153 | — | — |
| 2025-07-17 | $11.67 | $11.67 | 25,787 | — | — |
| 2025-07-16 | $11.10 | $11.10 | 35,240 | — | — |
| 2025-07-15 | $10.95 | $10.95 | 89,047 | — | — |
| 2025-07-14 | $12.48 | $12.48 | 1,518,697 | — | — |
| 2025-07-11 | $12.30 | $12.30 | 17,503 | — | — |
| 2025-07-10 | $12.84 | $12.84 | 24,990 | — | — |
| 2025-07-09 | $12.63 | $12.63 | 3,127 | — | — |
| 2025-07-08 | $12.66 | $12.66 | 14,757 | — | — |
| 2025-07-07 | $12.39 | $12.39 | 9,083 | — | — |
| 2025-07-03 | $12.45 | $12.45 | 22,540 | — | — |
| 2025-07-02 | $12.30 | $12.30 | 19,583 | — | — |
| 2025-07-01 | $12.60 | $12.60 | 3,283 | — | — |
| 2025-06-30 | $12.57 | $12.57 | 40,290 | — | — |
| 2025-06-27 | $13.95 | $13.95 | 11,097 | — | — |
| 2025-06-26 | $13.86 | $13.86 | 6,317 | — | — |
| 2025-06-25 | $14.10 | $14.10 | 7,527 | — | — |
| 2025-06-24 | $14.40 | $14.40 | 14,967 | — | — |
| 2025-06-23 | $13.20 | $13.20 | 10,747 | — | — |
| 2025-06-20 | $13.47 | $13.47 | 42,937 | — | — |
| 2025-06-18 | $11.67 | $11.67 | 12,080 | — | — |
| 2025-06-17 | $11.01 | $11.01 | 14,723 | — | — |
| 2025-06-16 | $10.77 | $10.77 | 22,497 | — | — |
| 2025-06-13 | $10.65 | $10.65 | 22,443 | — | — |
| 2025-06-12 | $13.02 | $13.02 | 7,857 | — | — |
| 2025-06-11 | $13.23 | $13.23 | 21,573 | — | — |
| 2025-06-10 | $14.61 | $14.61 | 15,437 | — | — |
| 2025-06-09 | $14.91 | $14.91 | 23,060 | — | — |
| 2025-06-06 | $15.69 | $15.69 | 8,323 | — | — |
| 2025-06-05 | $16.02 | $16.02 | 22,883 | — | — |
| 2025-06-04 | $16.05 | $16.05 | 13,770 | — | — |
| 2025-06-03 | $16.20 | $16.20 | 35,400 | — | — |
| 2025-06-02 | $15.15 | $15.15 | 27,717 | — | — |
| 2025-05-30 | $14.76 | $14.76 | 24,303 | — | — |
| 2025-05-29 | $15.96 | $15.96 | 15,430 | — | — |
| 2025-05-28 | $16.11 | $16.11 | 20,903 | — | — |
| 2025-05-27 | $16.05 | $16.05 | 56,670 | — | — |
| 2025-05-23 | $18.87 | $18.87 | 57,103 | — | — |
| 2025-05-22 | $19.80 | $19.80 | 72,163 | — | — |
| 2025-05-21 | $20.13 | $20.13 | 123,613 | — | — |
| 2025-05-20 | $21.00 | $21.00 | 1,303,723 | — | — |
| 2025-05-19 | $15.60 | $15.60 | 455,450 | — | — |
| 2025-05-16 | $14.37 | $14.37 | 411,817 | — | — |
| 2025-05-15 | $21.30 | $21.30 | 16,191,610 | — | — |
| 2025-05-14 | $8.40 | $8.40 | 85,433 | — | — |
| 2025-05-13 | $7.92 | $7.92 | 39,380 | — | — |
| 2025-05-12 | $7.83 | $7.83 | 145,503 | — | — |
| 2025-05-09 | $7.50 | $7.50 | 47,047 | — | — |
| 2025-05-08 | $7.20 | $7.20 | 36,383 | — | — |
| 2025-05-07 | $7.20 | $7.20 | 38,263 | — | — |
| 2025-05-06 | $7.71 | $7.71 | 48,380 | — | — |
| 2025-05-05 | $7.83 | $7.83 | 158,797 | — | — |
| 2025-05-02 | $10.35 | $10.35 | 1,177,887 | — | — |
| 2025-05-01 | $6.48 | $6.48 | 24,510 | — | — |
| 2025-04-30 | $6.60 | $6.60 | 37,257 | — | — |
| 2025-04-29 | $6.87 | $6.87 | 25,250 | — | — |
| 2025-04-28 | $7.14 | $7.14 | 33,820 | — | — |
| 2025-04-25 | $7.65 | $7.65 | 49,313 | — | — |
| 2025-04-24 | $7.89 | $7.89 | 108,457 | — | — |
| 2025-04-23 | $7.17 | $7.17 | 65,057 | — | — |
| 2025-04-22 | $7.71 | $7.71 | 257,740 | — | — |
| 2025-04-21 | $6.21 | $6.21 | 241,153 | — | — |
| 2025-04-17 | $10.65 | $10.65 | 450,650 | — | — |
| 2025-04-16 | $20.55 | $20.55 | 755,857 | — | — |
| 2025-04-15 | $79.65 | $79.65 | 151,583 | — | — |
| 2025-04-14 | $88.80 | $88.80 | 129,273 | — | — |
| 2025-04-11 | $92.40 | $92.40 | 152,120 | — | — |
| 2025-04-10 | $91.50 | $91.50 | 98,640 | — | — |
| 2025-04-09 | $82.20 | $82.20 | 15,310 | — | — |
| 2025-04-08 | $85.20 | $85.20 | 30,087 | — | — |
| 2025-04-07 | $85.50 | $85.50 | 108,227 | — | — |
| 2025-04-04 | $83.10 | $83.10 | 273,073 | — | — |
| 2025-04-03 | $79.20 | $79.20 | 5,400 | — | — |
| 2025-04-02 | $69.90 | $69.90 | 23,843 | — | — |
| 2025-04-01 | $79.20 | $79.20 | 11,787 | — | — |
| 2025-03-31 | $81.00 | $81.00 | 1,980 | — | — |
| 2025-03-28 | $75.30 | $75.30 | 1,733 | — | — |
| 2025-03-27 | $81.00 | $81.00 | 1,887 | — | — |
| 2025-03-26 | $76.80 | $76.80 | 2,323 | — | — |
| 2025-03-25 | $75.90 | $75.90 | 14,843 | — | — |
| 2025-03-24 | $95.40 | $95.40 | 26,810 | — | — |
| 2025-03-21 | $82.80 | $82.80 | 35,647 | — | — |
| 2025-03-20 | $61.50 | $61.50 | 13,180 | — | — |
| 2025-03-19 | $56.43 | $56.43 | 14,103 | — | — |
| 2025-03-18 | $49.20 | $49.20 | 12,863 | — | — |
| 2025-03-17 | $42.90 | $42.90 | 20,737 | — | — |
| 2025-03-14 | $37.80 | $37.80 | 4,620 | — | — |
| 2025-03-13 | $36.60 | $36.60 | 5,277 | — | — |
| 2025-03-12 | $29.70 | $29.70 | 457 | — | — |
| 2025-03-11 | $29.70 | $29.70 | 497 | — | — |
| 2025-03-10 | $29.55 | $29.55 | 803 | — | — |
| 2025-03-07 | $28.92 | $28.92 | 127 | — | — |
| 2025-03-06 | $28.53 | $28.53 | 217 | — | — |
| 2025-03-05 | $31.50 | $31.50 | 543 | — | — |
| 2025-03-04 | $30.09 | $30.09 | 2,713 | — | — |
| 2025-03-03 | $35.37 | $35.37 | 380 | — | — |
| 2025-02-28 | $34.53 | $34.53 | 423 | — | — |
| 2025-02-27 | $35.85 | $35.85 | 877 | — | — |
| 2025-02-26 | $36.60 | $36.60 | 2,500 | — | — |
| 2025-02-25 | $33.90 | $33.90 | 11,390 | — | — |
| 2025-02-24 | $43.20 | $43.20 | 12,370 | — | — |
| 2025-02-21 | $35.97 | $35.97 | 187 | — | — |
| 2025-02-20 | $36.00 | $36.00 | 70 | — | — |
| 2025-02-19 | $35.40 | $35.40 | 307 | — | — |
| 2025-02-18 | $33.90 | $33.90 | 110 | — | — |
| 2025-02-14 | $35.85 | $35.85 | 463 | — | — |
| 2025-02-13 | $33.60 | $33.60 | 307 | — | — |
| 2025-02-12 | $35.13 | $35.13 | 720 | — | — |
| 2025-02-11 | $35.55 | $35.55 | 1,227 | — | — |
| 2025-02-10 | $36.57 | $36.57 | 660 | — | — |
| 2025-02-07 | $35.67 | $35.67 | 497 | — | — |
| 2025-02-06 | $36.45 | $36.45 | 663 | — | — |
| 2025-02-05 | $34.20 | $34.20 | 497 | — | — |
| 2025-02-04 | $37.23 | $37.23 | 1,560 | — | — |
| 2025-02-03 | $33.30 | $33.30 | 1,040 | — | — |
| 2025-01-31 | $35.10 | $35.10 | 677 | — | — |
| 2025-01-30 | $36.30 | $36.30 | 313 | — | — |
| 2025-01-29 | $37.35 | $37.35 | 467 | — | — |
| 2025-01-28 | $37.95 | $37.95 | 1,137 | — | — |
| 2025-01-27 | $37.20 | $37.20 | 2,523 | — | — |
| 2025-01-24 | $33.00 | $33.00 | 2,917 | — | — |
| 2025-01-23 | $42.90 | $42.90 | 5,387 | — | — |
| 2025-01-22 | $38.10 | $38.10 | 1,300 | — | — |
| 2025-01-21 | $35.10 | $35.10 | 363 | — | — |
| 2025-01-17 | $34.80 | $34.80 | 720 | — | — |
| 2025-01-16 | $37.20 | $37.20 | 533 | — | — |
| 2025-01-15 | $37.20 | $37.20 | 670 | — | — |
| 2025-01-14 | $36.30 | $36.30 | 523 | — | — |
| 2025-01-13 | $38.10 | $38.10 | 1,407 | — | — |
| 2025-01-10 | $37.50 | $37.50 | 697 | — | — |
| 2025-01-08 | $38.25 | $38.25 | 897 | — | — |
| 2025-01-07 | $39.00 | $39.00 | 1,663 | — | — |
| 2025-01-06 | $39.12 | $39.12 | 1,450 | — | — |
| 2025-01-03 | $36.60 | $36.60 | 1,393 | — | — |
| 2025-01-02 | $37.50 | $37.50 | 810 | — | — |