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
- 2023-07-25 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 | $5.05 | $5.05 | 1,362,500 | — | — |
| 2025-12-30 | $5.06 | $5.06 | 1,498,000 | — | — |
| 2025-12-29 | $5.32 | $5.32 | 2,023,100 | — | — |
| 2025-12-26 | $5.76 | $5.76 | 1,431,500 | — | — |
| 2025-12-24 | $5.52 | $5.52 | 1,593,200 | — | — |
| 2025-12-23 | $5.43 | $5.43 | 2,120,600 | — | — |
| 2025-12-22 | $5.61 | $5.61 | 1,947,800 | — | — |
| 2025-12-19 | $5.15 | $5.15 | 2,312,400 | — | — |
| 2025-12-18 | $4.69 | $4.69 | 2,039,700 | — | — |
| 2025-12-17 | $4.97 | $4.97 | 1,669,100 | — | — |
| 2025-12-16 | $5.27 | $5.27 | 1,164,300 | — | — |
| 2025-12-15 | $5.19 | $5.19 | 1,771,000 | — | — |
| 2025-12-12 | $5.56 | $5.56 | 2,364,900 | — | — |
| 2025-12-11 | $5.71 | $5.71 | 2,154,000 | — | — |
| 2025-12-10 | $5.83 | $5.83 | 2,718,900 | — | — |
| 2025-12-09 | $6.17 | $6.17 | 1,815,800 | — | — |
| 2025-12-08 | $6.19 | $6.19 | 1,369,200 | — | — |
| 2025-12-05 | $6.00 | $6.00 | 2,562,700 | — | — |
| 2025-12-04 | $6.98 | $6.98 | 1,343,800 | — | — |
| 2025-12-03 | $7.15 | $7.15 | 1,582,600 | — | — |
| 2025-12-02 | $6.58 | $6.58 | 1,669,100 | — | — |
| 2025-12-01 | $6.58 | $6.58 | 1,917,800 | — | — |
| 2025-11-28 | $7.60 | $7.60 | 544,300 | — | — |
| 2025-11-26 | $7.48 | $7.48 | 1,074,300 | — | — |
| 2025-11-25 | $7.00 | $7.00 | 718,900 | — | — |
| 2025-11-24 | $6.96 | $6.96 | 1,138,600 | — | — |
| 2025-11-21 | $6.37 | $6.37 | 1,095,000 | — | — |
| 2025-11-20 | $6.77 | $6.77 | 1,114,200 | — | — |
| 2025-11-19 | $6.87 | $6.87 | 1,100,400 | — | — |
| 2025-11-18 | $7.18 | $7.18 | 1,867,900 | — | — |
| 2025-11-17 | $6.74 | $6.74 | 1,489,700 | — | — |
| 2025-11-14 | $6.97 | $6.97 | 2,156,700 | — | — |
| 2025-11-13 | $8.18 | $8.18 | 1,644,600 | — | — |
| 2025-11-12 | $8.36 | $8.36 | 1,762,900 | — | — |
| 2025-11-11 | $8.33 | $8.33 | 884,400 | — | — |
| 2025-11-10 | $8.42 | $8.42 | 1,860,300 | — | — |
| 2025-11-07 | $8.34 | $8.34 | 2,452,400 | — | — |
| 2025-11-06 | $8.10 | $8.10 | 1,932,800 | — | — |
| 2025-11-05 | $8.81 | $8.81 | 1,713,700 | — | — |
| 2025-11-04 | $8.66 | $8.66 | 3,491,300 | — | — |
| 2025-11-03 | $9.56 | $9.56 | 3,517,600 | — | — |
| 2025-10-31 | $11.03 | $11.03 | 982,500 | — | — |
| 2025-10-30 | $10.78 | $10.78 | 1,566,100 | — | — |
| 2025-10-29 | $12.30 | $12.30 | 2,112,100 | — | — |
| 2025-10-28 | $13.44 | $13.44 | 1,048,900 | — | — |
| 2025-10-27 | $14.26 | $14.26 | 1,348,100 | — | — |
| 2025-10-24 | $13.85 | $13.85 | 1,197,800 | — | — |
| 2025-10-23 | $14.55 | $14.55 | 1,044,600 | — | — |
| 2025-10-22 | $13.73 | $13.73 | 1,577,300 | — | — |
| 2025-10-21 | $14.45 | $14.45 | 1,465,200 | — | — |
| 2025-10-20 | $14.41 | $14.41 | 1,347,300 | — | — |
| 2025-10-17 | $13.71 | $13.71 | 1,376,900 | — | — |
| 2025-10-16 | $13.79 | $13.79 | 1,901,800 | — | — |
| 2025-10-15 | $15.04 | $15.04 | 1,943,800 | — | — |
| 2025-10-14 | $15.76 | $15.76 | 1,088,700 | — | — |
| 2025-10-13 | $16.15 | $16.15 | 1,936,800 | — | — |
| 2025-10-10 | $15.71 | $15.71 | 2,567,700 | — | — |
| 2025-10-09 | $17.91 | $17.91 | 2,307,200 | — | — |
| 2025-10-08 | $17.36 | $17.36 | 2,797,100 | — | — |
| 2025-10-07 | $15.25 | $15.25 | 1,615,600 | — | — |
| 2025-10-06 | $16.04 | $16.04 | 1,649,000 | — | — |
| 2025-10-03 | $15.79 | $15.79 | 1,554,800 | — | — |
| 2025-10-02 | $16.22 | $16.22 | 1,787,200 | — | — |
| 2025-10-01 | $15.23 | $15.23 | 2,284,000 | — | — |
| 2025-09-30 | $15.31 | $15.31 | 1,528,500 | — | — |
| 2025-09-29 | $16.17 | $16.17 | 1,460,800 | — | — |
| 2025-09-26 | $15.34 | $15.34 | 1,595,200 | — | — |
| 2025-09-25 | $14.94 | $14.94 | 1,841,900 | — | — |
| 2025-09-24 | $15.34 | $15.34 | 2,154,200 | — | — |
| 2025-09-23 | $15.11 | $15.11 | 1,996,800 | — | — |
| 2025-09-22 | $15.66 | $15.66 | 2,662,200 | — | — |
| 2025-09-19 | $16.93 | $16.93 | 2,867,000 | — | — |
| 2025-09-18 | $17.75 | $17.75 | 2,728,200 | — | — |
| 2025-09-17 | $17.91 | $17.91 | 2,253,800 | — | — |
| 2025-09-16 | $18.51 | $18.51 | 2,454,100 | — | — |
| 2025-09-15 | $17.64 | $17.64 | 2,176,000 | — | — |
| 2025-09-12 | $17.59 | $17.59 | 3,237,800 | — | — |
| 2025-09-11 | $16.02 | $16.02 | 2,614,500 | — | — |
| 2025-09-10 | $16.03 | $16.03 | 2,641,300 | — | — |
| 2025-09-09 | $17.07 | $17.07 | 3,265,600 | — | — |
| 2025-09-08 | $15.00 | $15.00 | 2,236,900 | — | — |
| 2025-09-05 | $14.96 | $14.96 | 2,404,100 | — | — |
| 2025-09-04 | $15.21 | $15.21 | 2,394,000 | — | — |
| 2025-09-03 | $16.46 | $16.46 | 2,594,900 | — | — |
| 2025-09-02 | $16.42 | $16.42 | 2,679,900 | — | — |
| 2025-08-29 | $16.02 | $16.02 | 3,296,900 | — | — |
| 2025-08-28 | $16.47 | $16.47 | 3,853,500 | — | — |
| 2025-08-27 | $15.26 | $15.26 | 3,497,400 | — | — |
| 2025-08-26 | $16.00 | $16.00 | 3,114,800 | — | — |
| 2025-08-25 | $15.69 | $15.69 | 5,838,300 | — | — |
| 2025-08-22 | $20.21 | $20.21 | 3,829,700 | — | — |
| 2025-08-21 | $16.61 | $16.61 | 1,697,500 | — | — |
| 2025-08-20 | $17.58 | $17.58 | 2,642,200 | — | — |
| 2025-08-19 | $15.57 | $15.57 | 2,877,500 | — | — |
| 2025-08-18 | $18.05 | $18.05 | 2,486,700 | — | — |
| 2025-08-15 | $18.69 | $18.69 | 3,617,000 | — | — |
| 2025-08-14 | $19.57 | $19.57 | 5,292,800 | — | — |
| 2025-08-13 | $18.64 | $18.64 | 8,627,200 | — | — |
| 2025-08-12 | $17.84 | $17.84 | 4,920,300 | — | — |
| 2025-08-11 | $15.08 | $15.08 | 3,185,300 | — | — |
| 2025-08-08 | $15.68 | $15.68 | 2,860,000 | — | — |
| 2025-08-07 | $13.46 | $13.46 | 1,828,600 | — | — |
| 2025-08-06 | $13.92 | $13.92 | 2,171,100 | — | — |
| 2025-08-05 | $14.11 | $14.11 | 2,000,000 | — | — |
| 2025-08-04 | $15.34 | $15.34 | 1,497,300 | — | — |
| 2025-08-01 | $14.05 | $14.05 | 1,504,400 | — | — |
| 2025-07-31 | $14.38 | $14.38 | 1,869,700 | — | — |
| 2025-07-30 | $14.80 | $14.80 | 2,701,100 | — | — |
| 2025-07-29 | $16.07 | $16.07 | 3,064,100 | — | — |
| 2025-07-28 | $17.95 | $17.95 | 2,498,000 | — | — |
| 2025-07-25 | $19.18 | $19.18 | 2,057,800 | — | — |
| 2025-07-24 | $20.11 | $20.11 | 2,053,500 | — | — |
| 2025-07-23 | $21.48 | $21.48 | 2,872,600 | — | — |
| 2025-07-22 | $23.58 | $23.58 | 2,163,100 | — | — |
| 2025-07-21 | $23.52 | $23.52 | 3,428,800 | — | — |
| 2025-07-18 | $24.41 | $24.41 | 3,539,500 | — | — |
| 2025-07-17 | $26.74 | $26.74 | 3,871,600 | — | — |
| 2025-07-16 | $30.36 | $30.36 | 4,722,900 | — | — |
| 2025-07-15 | $24.68 | $24.68 | 1,469,400 | — | — |
| 2025-07-14 | $24.50 | $24.50 | 2,700,100 | — | — |
| 2025-07-11 | $27.25 | $27.25 | 2,271,700 | — | — |
| 2025-07-10 | $24.64 | $24.64 | 2,657,600 | — | — |
| 2025-07-09 | $22.57 | $22.57 | 1,193,900 | — | — |
| 2025-07-08 | $20.22 | $20.22 | 2,223,900 | — | — |
| 2025-07-07 | $23.11 | $23.11 | 1,467,100 | — | — |
| 2025-07-03 | $23.80 | $23.80 | 2,167,300 | — | — |
| 2025-07-02 | $20.39 | $20.39 | 1,578,000 | — | — |
| 2025-07-01 | $21.01 | $21.01 | 983,300 | — | — |
| 2025-06-30 | $21.44 | $21.44 | 2,371,100 | — | — |
| 2025-06-27 | $16.82 | $16.82 | 903,800 | — | — |
| 2025-06-26 | $17.94 | $17.94 | 788,200 | — | — |
| 2025-06-25 | $18.86 | $18.86 | 1,450,500 | — | — |
| 2025-06-24 | $19.63 | $19.63 | 5,516,300 | — | — |
| 2025-06-23 | $24.81 | $24.81 | 1,658,200 | — | — |
| 2025-06-20 | $24.88 | $24.88 | 2,412,100 | — | — |
| 2025-06-18 | $31.27 | $31.27 | 920,000 | — | — |
| 2025-06-17 | $31.09 | $31.09 | 1,563,600 | — | — |
| 2025-06-16 | $31.06 | $31.06 | 2,091,900 | — | — |
| 2025-06-13 | $25.73 | $25.73 | 2,033,700 | — | — |
| 2025-06-12 | $31.56 | $31.56 | 2,654,200 | — | — |
| 2025-06-11 | $26.27 | $26.27 | 1,996,700 | — | — |
| 2025-06-10 | $26.45 | $26.45 | 1,701,100 | — | — |
| 2025-06-09 | $23.12 | $23.12 | 2,181,400 | — | — |
| 2025-06-06 | $18.96 | $18.96 | 1,850,600 | — | — |
| 2025-06-05 | $14.29 | $14.29 | 1,306,200 | — | — |
| 2025-06-04 | $16.74 | $16.74 | 1,654,700 | — | — |
| 2025-06-03 | $19.78 | $19.78 | 1,605,200 | — | — |
| 2025-06-02 | $19.71 | $19.71 | 1,600,400 | — | — |
| 2025-05-30 | $17.51 | $17.51 | 2,806,600 | — | — |
| 2025-05-29 | $19.66 | $19.66 | 1,886,300 | — | — |
| 2025-05-28 | $22.19 | $22.19 | 2,013,600 | — | — |
| 2025-05-27 | $26.72 | $26.72 | 2,359,200 | — | — |
| 2025-05-23 | $34.25 | $34.25 | 2,353,900 | — | — |
| 2025-05-22 | $42.50 | $42.50 | 5,161,300 | — | — |
| 2025-05-21 | $35.53 | $35.53 | 3,587,200 | — | — |
| 2025-05-20 | $25.49 | $25.49 | 2,449,300 | — | — |
| 2025-05-19 | $18.11 | $18.11 | 2,186,800 | — | — |
| 2025-05-16 | $22.43 | $22.43 | 2,724,400 | — | — |
| 2025-05-15 | $12.86 | $12.86 | 805,000 | — | — |
| 2025-05-14 | $13.46 | $13.46 | 1,904,000 | — | — |
| 2025-05-13 | $13.04 | $13.04 | 1,073,800 | — | — |
| 2025-05-12 | $12.72 | $12.72 | 1,757,000 | — | — |
| 2025-05-09 | $10.71 | $10.71 | 1,498,000 | — | — |
| 2025-05-08 | $8.06 | $8.06 | 1,819,300 | — | — |
| 2025-05-07 | $9.14 | $9.14 | 896,700 | — | — |
| 2025-05-06 | $10.39 | $10.39 | 451,500 | — | — |
| 2025-05-05 | $10.27 | $10.27 | 796,600 | — | — |
| 2025-05-02 | $11.33 | $11.33 | 3,024,000 | — | — |
| 2025-05-01 | $11.75 | $11.75 | 2,214,800 | — | — |
| 2025-04-30 | $10.64 | $10.64 | 2,393,300 | — | — |
| 2025-04-29 | $10.54 | $10.54 | 2,993,200 | — | — |
| 2025-04-28 | $9.31 | $9.31 | 3,073,000 | — | — |
| 2025-04-25 | $7.42 | $7.42 | 2,052,400 | — | — |
| 2025-04-24 | $7.09 | $7.09 | 1,177,400 | — | — |
| 2025-04-23 | $7.87 | $7.87 | 2,699,200 | — | — |
| 2025-04-22 | $6.41 | $6.41 | 2,340,100 | — | — |
| 2025-04-21 | $5.62 | $5.62 | 2,540,300 | — | — |
| 2025-04-17 | $7.55 | $7.55 | 4,509,400 | — | — |
| 2025-04-16 | $10.30 | $10.30 | 2,818,900 | — | — |
| 2025-04-15 | $10.64 | $10.64 | 4,396,000 | — | — |
| 2025-04-14 | $9.42 | $9.42 | 6,374,200 | — | — |
| 2025-04-11 | $7.32 | $7.32 | 10,219,300 | — | — |
| 2025-04-10 | $6.42 | $6.42 | 27,308,400 | — | — |
| 2025-04-09 | $3.91 | $3.91 | 3,543,400 | — | — |
| 2025-04-08 | $4.69 | $4.69 | 13,219,500 | — | — |
| 2025-04-07 | $5.39 | $5.39 | 175,394,100 | — | — |
| 2025-04-04 | $0.57 | $0.57 | 125,300 | — | — |
| 2025-04-03 | $0.69 | $0.69 | 112,700 | — | — |
| 2025-04-02 | $0.70 | $0.70 | 53,200 | — | — |
| 2025-04-01 | $0.71 | $0.71 | 196,700 | — | — |
| 2025-03-31 | $0.71 | $0.71 | 625,100 | — | — |
| 2025-03-28 | $0.79 | $0.79 | 287,000 | — | — |
| 2025-03-27 | $0.66 | $0.66 | 18,200 | — | — |
| 2025-03-26 | $0.68 | $0.68 | 73,500 | — | — |
| 2025-03-25 | $0.67 | $0.67 | 57,400 | — | — |
| 2025-03-24 | $0.66 | $0.66 | 106,400 | — | — |
| 2025-03-21 | $0.70 | $0.70 | 184,800 | — | — |
| 2025-03-20 | $0.62 | $0.62 | 103,600 | — | — |
| 2025-03-19 | $0.61 | $0.61 | 70,700 | — | — |
| 2025-03-18 | $0.65 | $0.65 | 103,600 | — | — |
| 2025-03-17 | $0.60 | $0.60 | 122,500 | — | — |
| 2025-03-14 | $0.66 | $0.66 | 156,100 | — | — |
| 2025-03-13 | $0.67 | $0.67 | 92,400 | — | — |
| 2025-03-12 | $0.64 | $0.64 | 28,700 | — | — |
| 2025-03-11 | $0.63 | $0.63 | 78,400 | — | — |
| 2025-03-10 | $0.61 | $0.61 | 18,200 | — | — |
| 2025-03-07 | $0.59 | $0.59 | 27,300 | — | — |
| 2025-03-06 | $0.56 | $0.56 | 17,500 | — | — |
| 2025-03-05 | $0.59 | $0.59 | 25,900 | — | — |
| 2025-03-04 | $0.57 | $0.57 | 74,900 | — | — |
| 2025-03-03 | $0.60 | $0.60 | 38,500 | — | — |
| 2025-02-28 | $0.55 | $0.55 | 52,500 | — | — |
| 2025-02-27 | $0.55 | $0.55 | 52,500 | — | — |
| 2025-02-26 | $0.59 | $0.59 | 18,900 | — | — |
| 2025-02-25 | $0.57 | $0.57 | 77,000 | — | — |
| 2025-02-24 | $0.60 | $0.60 | 24,500 | — | — |
| 2025-02-21 | $0.67 | $0.67 | 30,100 | — | — |
| 2025-02-20 | $0.68 | $0.68 | 5,600 | — | — |
| 2025-02-19 | $0.69 | $0.69 | 17,500 | — | — |
| 2025-02-18 | $0.70 | $0.70 | 26,600 | — | — |
| 2025-02-14 | $0.72 | $0.72 | 7,700 | — | — |
| 2025-02-13 | $0.75 | $0.75 | 12,600 | — | — |
| 2025-02-12 | $0.76 | $0.76 | 16,800 | — | — |
| 2025-02-11 | $0.72 | $0.72 | 7,700 | — | — |
| 2025-02-10 | $0.76 | $0.76 | 12,600 | — | — |
| 2025-02-07 | $0.78 | $0.78 | 4,900 | — | — |
| 2025-02-06 | $0.76 | $0.76 | 11,200 | — | — |
| 2025-02-05 | $0.77 | $0.77 | 25,200 | — | — |
| 2025-02-04 | $0.79 | $0.79 | 14,700 | — | — |
| 2025-02-03 | $0.79 | $0.79 | 37,800 | — | — |
| 2025-01-31 | $0.77 | $0.77 | 37,800 | — | — |
| 2025-01-30 | $0.71 | $0.71 | 471,100 | — | — |
| 2025-01-29 | $0.76 | $0.76 | 12,600 | — | — |
| 2025-01-28 | $0.77 | $0.77 | 3,500 | — | — |
| 2025-01-27 | $0.73 | $0.73 | 210,000 | — | — |
| 2025-01-24 | $0.78 | $0.78 | 38,500 | — | — |
| 2025-01-23 | $0.79 | $0.79 | 179,200 | — | — |
| 2025-01-22 | $0.84 | $0.84 | 216,300 | — | — |
| 2025-01-21 | $0.77 | $0.77 | 428,400 | — | — |
| 2025-01-17 | $0.79 | $0.79 | 256,900 | — | — |
| 2025-01-16 | $0.74 | $0.74 | 193,200 | — | — |
| 2025-01-15 | $0.76 | $0.76 | 170,800 | — | — |
| 2025-01-14 | $0.80 | $0.80 | 81,200 | — | — |
| 2025-01-13 | $0.81 | $0.81 | 42,000 | — | — |
| 2025-01-10 | $0.83 | $0.83 | 53,900 | — | — |
| 2025-01-08 | $0.79 | $0.79 | 149,100 | — | — |
| 2025-01-07 | $0.80 | $0.80 | 105,700 | — | — |
| 2025-01-06 | $0.83 | $0.83 | 109,900 | — | — |
| 2025-01-03 | $0.85 | $0.85 | 137,200 | — | — |
| 2025-01-02 | $0.84 | $0.84 | 331,100 | — | — |