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
- 2021-10-20 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 | $2.38 | $2.38 | 571,700 | — | — |
| 2025-12-30 | $2.46 | $2.46 | 623,700 | — | — |
| 2025-12-29 | $2.84 | $2.84 | 192,200 | — | — |
| 2025-12-26 | $2.90 | $2.90 | 190,100 | — | — |
| 2025-12-24 | $3.17 | $3.17 | 134,000 | — | — |
| 2025-12-23 | $3.09 | $3.09 | 157,400 | — | — |
| 2025-12-22 | $3.17 | $3.17 | 188,400 | — | — |
| 2025-12-19 | $3.20 | $3.20 | 200,300 | — | — |
| 2025-12-18 | $3.01 | $3.01 | 181,100 | — | — |
| 2025-12-17 | $2.97 | $2.97 | 274,800 | — | — |
| 2025-12-16 | $2.95 | $2.95 | 6,336,400 | — | — |
| 2025-12-15 | $3.23 | $3.23 | 143,800 | — | — |
| 2025-12-12 | $3.64 | $3.64 | 129,100 | — | — |
| 2025-12-11 | $3.93 | $3.93 | 163,400 | — | — |
| 2025-12-10 | $4.00 | $4.00 | 182,400 | — | — |
| 2025-12-09 | $3.80 | $3.80 | 135,300 | — | — |
| 2025-12-08 | $3.59 | $3.59 | 107,300 | — | — |
| 2025-12-05 | $3.73 | $3.73 | 113,900 | — | — |
| 2025-12-04 | $3.91 | $3.91 | 150,900 | — | — |
| 2025-12-03 | $3.79 | $3.79 | 740,400 | — | — |
| 2025-12-02 | $3.36 | $3.36 | 51,400 | — | — |
| 2025-12-01 | $3.27 | $3.27 | 204,700 | — | — |
| 2025-11-28 | $3.59 | $3.59 | 61,900 | — | — |
| 2025-11-26 | $3.62 | $3.62 | 286,300 | — | — |
| 2025-11-25 | $3.27 | $3.27 | 131,100 | — | — |
| 2025-11-24 | $3.34 | $3.34 | 322,500 | — | — |
| 2025-11-21 | $3.07 | $3.07 | 232,200 | — | — |
| 2025-11-20 | $2.85 | $2.85 | 270,900 | — | — |
| 2025-11-19 | $2.75 | $2.75 | 754,500 | — | — |
| 2025-11-18 | $3.62 | $3.62 | 144,700 | — | — |
| 2025-11-17 | $3.46 | $3.46 | 271,700 | — | — |
| 2025-11-14 | $3.56 | $3.56 | 167,200 | — | — |
| 2025-11-13 | $3.65 | $3.65 | 198,800 | — | — |
| 2025-11-12 | $3.85 | $3.85 | 156,500 | — | — |
| 2025-11-11 | $3.91 | $3.91 | 148,900 | — | — |
| 2025-11-10 | $4.00 | $4.00 | 167,700 | — | — |
| 2025-11-07 | $4.08 | $4.08 | 360,300 | — | — |
| 2025-11-06 | $4.26 | $4.26 | 346,700 | — | — |
| 2025-11-05 | $4.35 | $4.35 | 109,600 | — | — |
| 2025-11-04 | $4.15 | $4.15 | 229,600 | — | — |
| 2025-11-03 | $4.43 | $4.43 | 168,200 | — | — |
| 2025-10-31 | $4.76 | $4.76 | 128,500 | — | — |
| 2025-10-30 | $4.55 | $4.55 | 169,500 | — | — |
| 2025-10-29 | $4.66 | $4.66 | 123,700 | — | — |
| 2025-10-28 | $4.73 | $4.73 | 265,900 | — | — |
| 2025-10-27 | $4.91 | $4.91 | 266,600 | — | — |
| 2025-10-24 | $4.83 | $4.83 | 216,400 | — | — |
| 2025-10-23 | $4.87 | $4.87 | 293,600 | — | — |
| 2025-10-22 | $4.57 | $4.57 | 576,800 | — | — |
| 2025-10-21 | $4.92 | $4.92 | 232,500 | — | — |
| 2025-10-20 | $5.06 | $5.06 | 450,500 | — | — |
| 2025-10-17 | $4.89 | $4.89 | 391,300 | — | — |
| 2025-10-16 | $4.84 | $4.84 | 1,316,800 | — | — |
| 2025-10-15 | $5.35 | $5.35 | 1,311,000 | — | — |
| 2025-10-14 | $5.70 | $5.70 | 24,419,500 | — | — |
| 2025-10-13 | $5.50 | $5.50 | 245,900 | — | — |
| 2025-10-10 | $5.27 | $5.27 | 782,300 | — | — |
| 2025-10-09 | $5.93 | $5.93 | 237,200 | — | — |
| 2025-10-08 | $5.99 | $5.99 | 314,700 | — | — |
| 2025-10-07 | $6.11 | $6.11 | 474,600 | — | — |
| 2025-10-06 | $6.32 | $6.32 | 374,500 | — | — |
| 2025-10-03 | $6.36 | $6.36 | 628,600 | — | — |
| 2025-10-02 | $6.22 | $6.22 | 265,700 | — | — |
| 2025-10-01 | $5.83 | $5.83 | 306,100 | — | — |
| 2025-09-30 | $6.03 | $6.03 | 231,400 | — | — |
| 2025-09-29 | $6.00 | $6.00 | 205,000 | — | — |
| 2025-09-26 | $5.68 | $5.68 | 101,200 | — | — |
| 2025-09-25 | $5.78 | $5.78 | 182,300 | — | — |
| 2025-09-24 | $5.97 | $5.97 | 198,700 | — | — |
| 2025-09-23 | $5.99 | $5.99 | 271,200 | — | — |
| 2025-09-22 | $6.07 | $6.07 | 505,900 | — | — |
| 2025-09-19 | $5.63 | $5.63 | 435,100 | — | — |
| 2025-09-18 | $5.57 | $5.57 | 328,400 | — | — |
| 2025-09-17 | $5.48 | $5.48 | 339,000 | — | — |
| 2025-09-16 | $5.22 | $5.22 | 193,900 | — | — |
| 2025-09-15 | $5.49 | $5.49 | 167,200 | — | — |
| 2025-09-12 | $5.42 | $5.42 | 163,400 | — | — |
| 2025-09-11 | $5.46 | $5.46 | 256,700 | — | — |
| 2025-09-10 | $5.26 | $5.26 | 143,300 | — | — |
| 2025-09-09 | $5.34 | $5.34 | 156,300 | — | — |
| 2025-09-08 | $5.30 | $5.30 | 229,500 | — | — |
| 2025-09-05 | $5.65 | $5.65 | 280,100 | — | — |
| 2025-09-04 | $5.10 | $5.10 | 174,300 | — | — |
| 2025-09-03 | $5.19 | $5.19 | 170,300 | — | — |
| 2025-09-02 | $5.21 | $5.21 | 388,000 | — | — |
| 2025-08-29 | $5.47 | $5.47 | 185,800 | — | — |
| 2025-08-28 | $5.94 | $5.94 | 145,700 | — | — |
| 2025-08-27 | $6.01 | $6.01 | 318,900 | — | — |
| 2025-08-26 | $5.75 | $5.75 | 430,400 | — | — |
| 2025-08-25 | $6.14 | $6.14 | 303,600 | — | — |
| 2025-08-22 | $5.97 | $5.97 | 363,800 | — | — |
| 2025-08-21 | $5.43 | $5.43 | 159,200 | — | — |
| 2025-08-20 | $5.39 | $5.39 | 415,300 | — | — |
| 2025-08-19 | $5.48 | $5.48 | 554,400 | — | — |
| 2025-08-18 | $5.64 | $5.64 | 440,000 | — | — |
| 2025-08-15 | $5.95 | $5.95 | 273,500 | — | — |
| 2025-08-14 | $6.17 | $6.17 | 448,900 | — | — |
| 2025-08-13 | $6.46 | $6.46 | 493,200 | — | — |
| 2025-08-12 | $6.12 | $6.12 | 543,300 | — | — |
| 2025-08-11 | $6.58 | $6.58 | 379,800 | — | — |
| 2025-08-08 | $6.60 | $6.60 | 784,300 | — | — |
| 2025-08-07 | $6.69 | $6.69 | 593,200 | — | — |
| 2025-08-06 | $6.59 | $6.59 | 472,000 | — | — |
| 2025-08-05 | $6.93 | $6.93 | 246,200 | — | — |
| 2025-08-04 | $7.20 | $7.20 | 431,600 | — | — |
| 2025-08-01 | $6.70 | $6.70 | 381,000 | — | — |
| 2025-07-31 | $7.31 | $7.31 | 297,800 | — | — |
| 2025-07-30 | $7.68 | $7.68 | 218,700 | — | — |
| 2025-07-29 | $7.84 | $7.84 | 460,800 | — | — |
| 2025-07-28 | $8.21 | $8.21 | 545,700 | — | — |
| 2025-07-25 | $8.89 | $8.89 | 779,500 | — | — |
| 2025-07-24 | $9.38 | $9.38 | 1,102,500 | — | — |
| 2025-07-23 | $9.09 | $9.09 | 593,500 | — | — |
| 2025-07-22 | $9.24 | $9.24 | 808,900 | — | — |
| 2025-07-21 | $8.73 | $8.73 | 777,000 | — | — |
| 2025-07-18 | $8.61 | $8.61 | 857,700 | — | — |
| 2025-07-17 | $8.83 | $8.83 | 1,045,800 | — | — |
| 2025-07-16 | $9.12 | $9.12 | 927,700 | — | — |
| 2025-07-15 | $9.14 | $9.14 | 929,300 | — | — |
| 2025-07-14 | $9.41 | $9.41 | 933,900 | — | — |
| 2025-07-11 | $9.90 | $9.90 | 4,156,900 | — | — |
| 2025-07-10 | $9.24 | $9.24 | 1,651,400 | — | — |
| 2025-07-09 | $10.35 | $10.35 | 1,465,600 | — | — |
| 2025-07-08 | $11.12 | $11.12 | 1,906,300 | — | — |
| 2025-07-07 | $12.56 | $12.56 | 1,244,400 | — | — |
| 2025-07-03 | $12.85 | $12.85 | 2,583,500 | — | — |
| 2025-07-02 | $14.32 | $14.32 | 24,559,200 | — | — |
| 2025-07-01 | $12.80 | $12.80 | 3,562,200 | — | — |
| 2025-06-30 | $14.40 | $14.40 | 7,605,300 | — | — |
| 2025-06-27 | $16.33 | $16.33 | 65,975,700 | — | — |
| 2025-06-26 | $13.60 | $13.60 | 140,839,300 | — | — |
| 2025-06-25 | $5.01 | $5.01 | 168,500 | — | — |
| 2025-06-24 | $4.15 | $4.15 | 12,700 | — | — |
| 2025-06-23 | $4.06 | $4.06 | 32,700 | — | — |
| 2025-06-20 | $4.00 | $4.00 | 20,500 | — | — |
| 2025-06-18 | $4.10 | $4.10 | 18,200 | — | — |
| 2025-06-17 | $4.21 | $4.21 | 25,100 | — | — |
| 2025-06-16 | $4.26 | $4.26 | 16,000 | — | — |
| 2025-06-13 | $4.33 | $4.33 | 15,500 | — | — |
| 2025-06-12 | $4.52 | $4.52 | 9,000 | — | — |
| 2025-06-11 | $4.59 | $4.59 | 16,300 | — | — |
| 2025-06-10 | $4.78 | $4.78 | 11,400 | — | — |
| 2025-06-09 | $4.70 | $4.70 | 17,000 | — | — |
| 2025-06-06 | $4.82 | $4.82 | 37,700 | — | — |
| 2025-06-05 | $4.91 | $4.91 | 14,300 | — | — |
| 2025-06-04 | $4.95 | $4.95 | 36,700 | — | — |
| 2025-06-03 | $4.94 | $4.94 | 16,000 | — | — |
| 2025-06-02 | $4.90 | $4.90 | 18,400 | — | — |
| 2025-05-30 | $4.87 | $4.87 | 14,700 | — | — |
| 2025-05-29 | $4.99 | $4.99 | 42,200 | — | — |
| 2025-05-28 | $4.99 | $4.99 | 58,900 | — | — |
| 2025-05-27 | $4.66 | $4.66 | 45,000 | — | — |
| 2025-05-23 | $4.49 | $4.49 | 27,500 | — | — |
| 2025-05-22 | $4.41 | $4.41 | 20,900 | — | — |
| 2025-05-21 | $4.24 | $4.24 | 37,300 | — | — |
| 2025-05-20 | $4.32 | $4.32 | 50,600 | — | — |
| 2025-05-19 | $4.40 | $4.40 | 89,400 | — | — |
| 2025-05-16 | $4.73 | $4.73 | 28,900 | — | — |
| 2025-05-15 | $4.69 | $4.69 | 24,200 | — | — |
| 2025-05-14 | $4.69 | $4.69 | 30,000 | — | — |
| 2025-05-13 | $4.75 | $4.75 | 55,000 | — | — |
| 2025-05-12 | $4.70 | $4.70 | 71,200 | — | — |
| 2025-05-09 | $4.13 | $4.13 | 49,300 | — | — |
| 2025-05-08 | $4.36 | $4.36 | 209,700 | — | — |
| 2025-05-07 | $5.25 | $5.25 | 45,700 | — | — |
| 2025-05-06 | $5.30 | $5.30 | 28,600 | — | — |
| 2025-05-05 | $5.25 | $5.25 | 49,600 | — | — |
| 2025-05-02 | $5.07 | $5.07 | 97,700 | — | — |
| 2025-05-01 | $5.07 | $5.07 | 77,500 | — | — |
| 2025-04-30 | $4.50 | $4.50 | 42,900 | — | — |
| 2025-04-29 | $4.47 | $4.47 | 18,800 | — | — |
| 2025-04-28 | $4.48 | $4.48 | 23,800 | — | — |
| 2025-04-25 | $4.71 | $4.71 | 32,400 | — | — |
| 2025-04-24 | $4.88 | $4.88 | 21,500 | — | — |
| 2025-04-23 | $4.81 | $4.81 | 41,300 | — | — |
| 2025-04-22 | $4.76 | $4.76 | 38,600 | — | — |
| 2025-04-21 | $4.73 | $4.73 | 35,300 | — | — |
| 2025-04-17 | $4.51 | $4.51 | 35,400 | — | — |
| 2025-04-16 | $4.47 | $4.47 | 26,300 | — | — |
| 2025-04-15 | $4.47 | $4.47 | 19,400 | — | — |
| 2025-04-14 | $4.31 | $4.31 | 24,500 | — | — |
| 2025-04-11 | $4.21 | $4.21 | 18,300 | — | — |
| 2025-04-10 | $4.26 | $4.26 | 68,400 | — | — |
| 2025-04-09 | $4.64 | $4.64 | 79,500 | — | — |
| 2025-04-08 | $4.11 | $4.11 | 76,600 | — | — |
| 2025-04-07 | $3.90 | $3.90 | 79,300 | — | — |
| 2025-04-04 | $3.89 | $3.89 | 96,900 | — | — |
| 2025-04-03 | $4.44 | $4.44 | 340,000 | — | — |
| 2025-04-02 | $4.76 | $4.76 | 42,000 | — | — |
| 2025-04-01 | $4.41 | $4.41 | 23,200 | — | — |
| 2025-03-31 | $4.53 | $4.53 | 47,100 | — | — |
| 2025-03-28 | $4.51 | $4.51 | 48,600 | — | — |
| 2025-03-27 | $4.92 | $4.92 | 30,500 | — | — |
| 2025-03-26 | $4.83 | $4.83 | 139,600 | — | — |
| 2025-03-25 | $4.99 | $4.99 | 58,200 | — | — |
| 2025-03-24 | $4.98 | $4.98 | 160,200 | — | — |
| 2025-03-21 | $4.56 | $4.56 | 52,200 | — | — |
| 2025-03-20 | $4.64 | $4.64 | 35,700 | — | — |
| 2025-03-19 | $4.83 | $4.83 | 93,800 | — | — |
| 2025-03-18 | $4.80 | $4.80 | 77,100 | — | — |
| 2025-03-17 | $4.49 | $4.49 | 56,500 | — | — |
| 2025-03-14 | $4.65 | $4.65 | 126,800 | — | — |
| 2025-03-13 | $4.88 | $4.88 | 163,200 | — | — |
| 2025-03-12 | $4.38 | $4.38 | 290,900 | — | — |
| 2025-03-11 | $3.83 | $3.83 | 540,200 | — | — |
| 2025-03-10 | $4.29 | $4.29 | 311,200 | — | — |
| 2025-03-07 | $4.90 | $4.90 | 253,000 | — | — |
| 2025-03-06 | $5.71 | $5.71 | 177,500 | — | — |
| 2025-03-05 | $6.41 | $6.41 | 190,000 | — | — |
| 2025-03-04 | $6.69 | $6.69 | 141,900 | — | — |
| 2025-03-03 | $6.27 | $6.27 | 131,300 | — | — |
| 2025-02-28 | $6.83 | $6.83 | 570,200 | — | — |
| 2025-02-27 | $5.97 | $5.97 | 323,500 | — | — |
| 2025-02-26 | $6.59 | $6.59 | 261,200 | — | — |
| 2025-02-25 | $6.04 | $6.04 | 266,500 | — | — |
| 2025-02-24 | $6.76 | $6.76 | 357,700 | — | — |
| 2025-02-21 | $7.76 | $7.76 | 1,699,900 | — | — |
| 2025-02-20 | $7.07 | $7.07 | 407,500 | — | — |
| 2025-02-19 | $7.53 | $7.53 | 879,900 | — | — |
| 2025-02-18 | $8.88 | $8.88 | 802,800 | — | — |
| 2025-02-14 | $13.80 | $13.80 | 1,092,302 | — | — |
| 2025-02-13 | $15.75 | $15.75 | 1,173,392 | — | — |
| 2025-02-12 | $22.50 | $22.50 | 2,177,915 | — | — |
| 2025-02-11 | $24.45 | $24.45 | 6,152,685 | — | — |
| 2025-02-10 | $27.75 | $27.75 | 13,908,267 | — | — |
| 2025-02-07 | $9.00 | $9.00 | 906,786 | — | — |
| 2025-02-06 | $12.75 | $12.75 | 1,229,835 | — | — |
| 2025-02-05 | $12.30 | $12.30 | 2,973,883 | — | — |
| 2025-02-04 | $10.65 | $10.65 | 916,164 | — | — |
| 2025-02-03 | $17.55 | $17.55 | 503,451 | — | — |
| 2025-01-31 | $40.50 | $40.50 | 171,334 | — | — |
| 2025-01-30 | $49.95 | $49.95 | 45,327 | — | — |
| 2025-01-29 | $55.80 | $55.80 | 31,458 | — | — |
| 2025-01-28 | $63.15 | $63.15 | 20,277 | — | — |
| 2025-01-27 | $66.00 | $66.00 | 22,325 | — | — |
| 2025-01-24 | $78.00 | $78.00 | 11,042 | — | — |
| 2025-01-23 | $78.75 | $78.75 | 17,364 | — | — |
| 2025-01-22 | $82.50 | $82.50 | 16,860 | — | — |
| 2025-01-21 | $84.15 | $84.15 | 16,170 | — | — |
| 2025-01-17 | $83.40 | $83.40 | 16,464 | — | — |
| 2025-01-16 | $91.95 | $91.95 | 21,413 | — | — |
| 2025-01-15 | $91.20 | $91.20 | 45,241 | — | — |
| 2025-01-14 | $93.90 | $93.90 | 159,758 | — | — |
| 2025-01-13 | $69.00 | $69.00 | 30,715 | — | — |
| 2025-01-10 | $82.65 | $82.65 | 25,847 | — | — |
| 2025-01-08 | $90.15 | $90.15 | 38,049 | — | — |
| 2025-01-07 | $104.70 | $104.70 | 38,852 | — | — |
| 2025-01-06 | $115.65 | $115.65 | 67,655 | — | — |
| 2025-01-03 | $111.30 | $111.30 | 49,772 | — | — |
| 2025-01-02 | $122.85 | $122.85 | 56,377 | — | — |