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
- 2025-04-10 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 | $3.20 | $3.20 | 19,313 | — | — |
| 2025-12-30 | $3.04 | $3.04 | 21,650 | — | — |
| 2025-12-29 | $3.44 | $3.44 | 8,625 | — | — |
| 2025-12-26 | $3.68 | $3.68 | 6,738 | — | — |
| 2025-12-24 | $3.83 | $3.83 | 2,463 | — | — |
| 2025-12-23 | $3.77 | $3.77 | 5,538 | — | — |
| 2025-12-22 | $3.78 | $3.78 | 8,650 | — | — |
| 2025-12-19 | $3.62 | $3.62 | 11,450 | — | — |
| 2025-12-18 | $3.84 | $3.84 | 8,075 | — | — |
| 2025-12-17 | $3.99 | $3.99 | 8,625 | — | — |
| 2025-12-16 | $4.37 | $4.37 | 5,825 | — | — |
| 2025-12-15 | $4.41 | $4.41 | 8,363 | — | — |
| 2025-12-12 | $4.74 | $4.74 | 27,788 | — | — |
| 2025-12-11 | $3.96 | $3.96 | 20,950 | — | — |
| 2025-12-10 | $4.46 | $4.46 | 13,763 | — | — |
| 2025-12-09 | $4.75 | $4.75 | 22,925 | — | — |
| 2025-12-08 | $5.09 | $5.09 | 13,025 | — | — |
| 2025-12-05 | $5.18 | $5.18 | 5,688 | — | — |
| 2025-12-04 | $5.20 | $5.20 | 5,388 | — | — |
| 2025-12-03 | $5.12 | $5.12 | 4,013 | — | — |
| 2025-12-02 | $5.17 | $5.17 | 11,838 | — | — |
| 2025-12-01 | $5.07 | $5.07 | 9,000 | — | — |
| 2025-11-28 | $5.30 | $5.30 | 3,925 | — | — |
| 2025-11-26 | $5.22 | $5.22 | 5,900 | — | — |
| 2025-11-25 | $5.34 | $5.34 | 11,063 | — | — |
| 2025-11-24 | $5.51 | $5.51 | 6,750 | — | — |
| 2025-11-21 | $5.68 | $5.68 | 8,725 | — | — |
| 2025-11-20 | $5.70 | $5.70 | 9,250 | — | — |
| 2025-11-19 | $6.18 | $6.18 | 15,838 | — | — |
| 2025-11-18 | $5.88 | $5.88 | 4,675 | — | — |
| 2025-11-17 | $5.88 | $5.88 | 7,350 | — | — |
| 2025-11-14 | $5.87 | $5.87 | 6,488 | — | — |
| 2025-11-13 | $6.10 | $6.10 | 8,525 | — | — |
| 2025-11-12 | $6.00 | $6.00 | 19,163 | — | — |
| 2025-11-11 | $5.84 | $5.84 | 11,300 | — | — |
| 2025-11-10 | $6.16 | $6.16 | 17,800 | — | — |
| 2025-11-07 | $6.67 | $6.67 | 4,963 | — | — |
| 2025-11-06 | $6.75 | $6.75 | 8,800 | — | — |
| 2025-11-05 | $7.04 | $7.04 | 10,613 | — | — |
| 2025-11-04 | $7.26 | $7.26 | 8,200 | — | — |
| 2025-11-03 | $7.27 | $7.27 | 9,100 | — | — |
| 2025-10-31 | $7.82 | $7.82 | 18,613 | — | — |
| 2025-10-30 | $7.04 | $7.04 | 10,650 | — | — |
| 2025-10-29 | $7.22 | $7.22 | 12,088 | — | — |
| 2025-10-28 | $7.41 | $7.41 | 19,050 | — | — |
| 2025-10-27 | $7.74 | $7.74 | 212,525 | — | — |
| 2025-10-24 | $6.50 | $6.50 | 13,938 | — | — |
| 2025-10-23 | $7.20 | $7.20 | 20,213 | — | — |
| 2025-10-22 | $7.20 | $7.20 | 10,600 | — | — |
| 2025-10-21 | $7.60 | $7.60 | 8,775 | — | — |
| 2025-10-20 | $7.52 | $7.52 | 17,500 | — | — |
| 2025-10-17 | $7.58 | $7.58 | 13,650 | — | — |
| 2025-10-16 | $7.46 | $7.46 | 43,100 | — | — |
| 2025-10-15 | $8.00 | $8.00 | 12,650 | — | — |
| 2025-10-14 | $8.24 | $8.24 | 8,750 | — | — |
| 2025-10-13 | $8.56 | $8.56 | 21,825 | — | — |
| 2025-10-10 | $7.68 | $7.68 | 47,263 | — | — |
| 2025-10-09 | $8.64 | $8.64 | 13,188 | — | — |
| 2025-10-08 | $8.96 | $8.96 | 36,250 | — | — |
| 2025-10-07 | $8.80 | $8.80 | 27,525 | — | — |
| 2025-10-06 | $8.64 | $8.64 | 22,100 | — | — |
| 2025-10-03 | $8.96 | $8.96 | 19,113 | — | — |
| 2025-10-02 | $8.80 | $8.80 | 24,988 | — | — |
| 2025-10-01 | $8.40 | $8.40 | 24,963 | — | — |
| 2025-09-30 | $7.52 | $7.52 | 18,338 | — | — |
| 2025-09-29 | $7.60 | $7.60 | 32,275 | — | — |
| 2025-09-26 | $7.97 | $7.97 | 26,450 | — | — |
| 2025-09-25 | $8.16 | $8.16 | 35,525 | — | — |
| 2025-09-24 | $8.32 | $8.32 | 51,588 | — | — |
| 2025-09-23 | $9.12 | $9.12 | 46,500 | — | — |
| 2025-09-22 | $10.00 | $10.00 | 37,525 | — | — |
| 2025-09-19 | $10.80 | $10.80 | 98,975 | — | — |
| 2025-09-18 | $11.68 | $11.68 | 53,700 | — | — |
| 2025-09-17 | $11.20 | $11.20 | 68,025 | — | — |
| 2025-09-16 | $11.68 | $11.68 | 58,825 | — | — |
| 2025-09-15 | $11.36 | $11.36 | 103,038 | — | — |
| 2025-09-12 | $11.60 | $11.60 | 243,963 | — | — |
| 2025-09-11 | $10.48 | $10.48 | 405,688 | — | — |
| 2025-09-10 | $12.96 | $12.96 | 7,270,063 | — | — |
| 2025-09-09 | $5.62 | $5.62 | 1,957,800 | — | — |
| 2025-09-08 | $5.01 | $5.01 | 48,825 | — | — |
| 2025-09-05 | $5.60 | $5.60 | 60,125 | — | — |
| 2025-09-04 | $6.22 | $6.22 | 45,350 | — | — |
| 2025-09-03 | $6.83 | $6.83 | 39,638 | — | — |
| 2025-09-02 | $7.10 | $7.10 | 28,800 | — | — |
| 2025-08-29 | $7.36 | $7.36 | 40,200 | — | — |
| 2025-08-28 | $7.35 | $7.35 | 65,725 | — | — |
| 2025-08-27 | $7.72 | $7.72 | 62,213 | — | — |
| 2025-08-26 | $7.84 | $7.84 | 83,938 | — | — |
| 2025-08-25 | $8.32 | $8.32 | 87,400 | — | — |
| 2025-08-22 | $8.08 | $8.08 | 137,388 | — | — |
| 2025-08-21 | $8.96 | $8.96 | 1,019,288 | — | — |
| 2025-08-20 | $6.72 | $6.72 | 216,863 | — | — |
| 2025-08-19 | $7.60 | $7.60 | 339,800 | — | — |
| 2025-08-18 | $10.40 | $10.40 | 816,488 | — | — |
| 2025-08-15 | $9.52 | $9.52 | 2,528,925 | — | — |
| 2025-08-14 | $75.20 | $75.20 | 769,425 | — | — |
| 2025-08-13 | $73.68 | $73.68 | 441,763 | — | — |
| 2025-08-12 | $70.88 | $70.88 | 283,500 | — | — |
| 2025-08-11 | $66.24 | $66.24 | 21,038 | — | — |
| 2025-08-08 | $65.68 | $65.68 | 97,988 | — | — |
| 2025-08-07 | $66.60 | $66.60 | 34,600 | — | — |
| 2025-08-06 | $69.92 | $69.92 | 148,100 | — | — |
| 2025-08-05 | $67.44 | $67.44 | 189,788 | — | — |
| 2025-08-04 | $65.76 | $65.76 | 86,375 | — | — |
| 2025-08-01 | $65.52 | $65.52 | 251,338 | — | — |
| 2025-07-31 | $63.44 | $63.44 | 8,775 | — | — |
| 2025-07-30 | $62.64 | $62.64 | 14,588 | — | — |
| 2025-07-29 | $61.92 | $61.92 | 121,775 | — | — |
| 2025-07-28 | $62.24 | $62.24 | 68,838 | — | — |
| 2025-07-25 | $62.32 | $62.32 | 34,325 | — | — |
| 2025-07-24 | $61.84 | $61.84 | 70,313 | — | — |
| 2025-07-23 | $62.00 | $62.00 | 68,025 | — | — |
| 2025-07-22 | $61.84 | $61.84 | 56,188 | — | — |
| 2025-07-21 | $63.60 | $63.60 | 47,313 | — | — |
| 2025-07-18 | $60.56 | $60.56 | 37,813 | — | — |
| 2025-07-17 | $60.00 | $60.00 | 40,800 | — | — |
| 2025-07-16 | $60.00 | $60.00 | 51,375 | — | — |
| 2025-07-15 | $59.12 | $59.12 | 87,338 | — | — |
| 2025-07-14 | $57.76 | $57.76 | 76,288 | — | — |
| 2025-07-11 | $58.40 | $58.40 | 90,938 | — | — |
| 2025-07-10 | $56.80 | $56.80 | 105,575 | — | — |
| 2025-07-09 | $59.04 | $59.04 | 126,800 | — | — |
| 2025-07-08 | $56.00 | $56.00 | 89,488 | — | — |
| 2025-07-07 | $54.72 | $54.72 | 123,763 | — | — |
| 2025-07-03 | $55.20 | $55.20 | 54,025 | — | — |
| 2025-07-02 | $53.44 | $53.44 | 62,513 | — | — |
| 2025-07-01 | $52.80 | $52.80 | 58,825 | — | — |
| 2025-06-30 | $46.88 | $46.88 | 33,688 | — | — |
| 2025-06-27 | $46.56 | $46.56 | 2,325 | — | — |
| 2025-06-26 | $46.80 | $46.80 | 1,875 | — | — |
| 2025-06-25 | $50.00 | $50.00 | 1,538 | — | — |
| 2025-06-24 | $46.40 | $46.40 | 263 | — | — |
| 2025-06-23 | $46.55 | $46.55 | 200 | — | — |
| 2025-06-20 | $45.60 | $45.60 | 1,813 | — | — |
| 2025-06-18 | $44.16 | $44.16 | 1,788 | — | — |
| 2025-06-17 | $42.64 | $42.64 | 1,338 | — | — |
| 2025-06-16 | $44.64 | $44.64 | 1,988 | — | — |
| 2025-06-13 | $45.84 | $45.84 | 6,038 | — | — |
| 2025-06-12 | $45.52 | $45.52 | 525 | — | — |
| 2025-06-11 | $45.92 | $45.92 | 1,588 | — | — |
| 2025-06-10 | $46.16 | $46.16 | 5,000 | — | — |
| 2025-06-09 | $48.00 | $48.00 | 149,988 | — | — |
| 2025-06-06 | $41.44 | $41.44 | 14,513 | — | — |
| 2025-06-05 | $43.60 | $43.60 | 4,575 | — | — |
| 2025-06-04 | $40.00 | $40.00 | 25,813 | — | — |
| 2025-06-03 | $39.36 | $39.36 | 3,525 | — | — |
| 2025-06-02 | $37.60 | $37.60 | 10,413 | — | — |
| 2025-05-30 | $39.68 | $39.68 | 4,400 | — | — |
| 2025-05-29 | $38.00 | $38.00 | 1,325 | — | — |
| 2025-05-28 | $37.04 | $37.04 | 438 | — | — |
| 2025-05-27 | $36.00 | $36.00 | 3,913 | — | — |
| 2025-05-23 | $35.92 | $35.92 | 1,525 | — | — |
| 2025-05-22 | $36.32 | $36.32 | 900 | — | — |
| 2025-05-21 | $36.40 | $36.40 | 700 | — | — |
| 2025-05-20 | $35.20 | $35.20 | 2,000 | — | — |
| 2025-05-19 | $35.84 | $35.84 | 288 | — | — |
| 2025-05-16 | $35.84 | $35.84 | 1,950 | — | — |
| 2025-05-15 | $37.76 | $37.76 | 8,950 | — | — |
| 2025-05-14 | $35.44 | $35.44 | 650 | — | — |
| 2025-05-13 | $34.64 | $34.64 | 15,063 | — | — |
| 2025-05-12 | $39.60 | $39.60 | 3,913 | — | — |
| 2025-05-09 | $38.80 | $38.80 | 2,375 | — | — |
| 2025-05-08 | $39.36 | $39.36 | 29,900 | — | — |
| 2025-05-07 | $42.40 | $42.40 | 29,713 | — | — |
| 2025-05-06 | $46.20 | $46.20 | 2,500 | — | — |
| 2025-05-05 | $43.84 | $43.84 | 10,375 | — | — |
| 2025-05-02 | $48.64 | $48.64 | 19,413 | — | — |
| 2025-05-01 | $38.08 | $38.08 | 275 | — | — |
| 2025-04-30 | $38.64 | $38.64 | 4,138 | — | — |
| 2025-04-29 | $36.40 | $36.40 | 62,038 | — | — |
| 2025-04-28 | $36.40 | $36.40 | 106,588 | — | — |
| 2025-04-25 | $37.92 | $37.92 | 2,388 | — | — |
| 2025-04-24 | $36.40 | $36.40 | 2,813 | — | — |
| 2025-04-23 | $38.00 | $38.00 | 1,788 | — | — |
| 2025-04-22 | $36.35 | $36.35 | 3,463 | — | — |
| 2025-04-21 | $38.80 | $38.80 | 14,263 | — | — |
| 2025-04-17 | $39.60 | $39.60 | 60,163 | — | — |
| 2025-04-16 | $39.64 | $39.64 | 32,500 | — | — |
| 2025-04-15 | $34.08 | $34.08 | 61,438 | — | — |
| 2025-04-14 | $36.48 | $36.48 | 66,688 | — | — |
| 2025-04-11 | $35.84 | $35.84 | 62,813 | — | — |
| 2025-04-10 | $33.20 | $33.20 | 278,275 | — | — |