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
- 2023-04-18 to 2026-08-27
- 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 | $2.13 | $2.13 | 9,400 | — | — |
| 2025-12-30 | $2.11 | $2.11 | 20,400 | — | — |
| 2025-12-29 | $2.21 | $2.21 | 31,900 | — | — |
| 2025-12-26 | $2.21 | $2.21 | 22,400 | — | — |
| 2025-12-24 | $2.32 | $2.32 | 4,500 | — | — |
| 2025-12-23 | $2.39 | $2.39 | 16,700 | — | — |
| 2025-12-22 | $2.61 | $2.61 | 17,700 | — | — |
| 2025-12-19 | $2.53 | $2.53 | 15,800 | — | — |
| 2025-12-18 | $2.37 | $2.37 | 16,700 | — | — |
| 2025-12-17 | $2.40 | $2.40 | 111,200 | — | — |
| 2025-12-16 | $2.25 | $2.25 | 149,200 | — | — |
| 2025-12-15 | $2.71 | $2.71 | 30,600 | — | — |
| 2025-12-12 | $2.81 | $2.81 | 60,400 | — | — |
| 2025-12-11 | $3.12 | $3.12 | 639,400 | — | — |
| 2025-12-10 | $2.90 | $2.90 | 54,300 | — | — |
| 2025-12-09 | $2.80 | $2.80 | 36,500 | — | — |
| 2025-12-08 | $2.83 | $2.83 | 89,300 | — | — |
| 2025-12-05 | $3.36 | $3.36 | 458,400 | — | — |
| 2025-12-04 | $2.54 | $2.54 | 539,000 | — | — |
| 2025-12-03 | $2.61 | $2.61 | 13,000 | — | — |
| 2025-12-02 | $2.54 | $2.54 | 36,900 | — | — |
| 2025-12-01 | $2.54 | $2.54 | 79,000 | — | — |
| 2025-11-28 | $2.91 | $2.91 | 2,700,900 | — | — |
| 2025-11-26 | $2.56 | $2.56 | 60,900 | — | — |
| 2025-11-25 | $2.18 | $2.18 | 4,700 | — | — |
| 2025-11-24 | $2.41 | $2.41 | 10,000 | — | — |
| 2025-11-21 | $2.46 | $2.46 | 31,900 | — | — |
| 2025-11-20 | $2.74 | $2.74 | 5,900 | — | — |
| 2025-11-19 | $2.71 | $2.71 | 61,000 | — | — |
| 2025-11-18 | $2.65 | $2.65 | 6,500 | — | — |
| 2025-11-17 | $2.90 | $2.90 | 105,100 | — | — |
| 2025-11-14 | $2.86 | $2.86 | 21,100 | — | — |
| 2025-11-13 | $3.05 | $3.05 | 15,900 | — | — |
| 2025-11-12 | $3.05 | $3.05 | 15,700 | — | — |
| 2025-11-11 | $3.05 | $3.05 | 13,200 | — | — |
| 2025-11-10 | $3.07 | $3.07 | 54,900 | — | — |
| 2025-11-07 | $3.10 | $3.10 | 13,100 | — | — |
| 2025-11-06 | $3.31 | $3.31 | 13,200 | — | — |
| 2025-11-05 | $3.40 | $3.40 | 24,100 | — | — |
| 2025-11-04 | $3.15 | $3.15 | 28,200 | — | — |
| 2025-11-03 | $3.29 | $3.29 | 110,900 | — | — |
| 2025-10-31 | $3.57 | $3.57 | 4,839,700 | — | — |
| 2025-10-30 | $2.99 | $2.99 | 868,900 | — | — |
| 2025-10-29 | $3.00 | $3.00 | 15,000 | — | — |
| 2025-10-28 | $3.05 | $3.05 | 30,100 | — | — |
| 2025-10-27 | $3.22 | $3.22 | 26,700 | — | — |
| 2025-10-24 | $3.28 | $3.28 | 28,100 | — | — |
| 2025-10-23 | $3.18 | $3.18 | 15,100 | — | — |
| 2025-10-22 | $3.09 | $3.09 | 22,400 | — | — |
| 2025-10-21 | $3.00 | $3.00 | 21,200 | — | — |
| 2025-10-20 | $3.22 | $3.22 | 15,500 | — | — |
| 2025-10-17 | $3.24 | $3.24 | 28,700 | — | — |
| 2025-10-16 | $3.56 | $3.56 | 48,300 | — | — |
| 2025-10-15 | $3.82 | $3.82 | 71,500 | — | — |
| 2025-10-14 | $3.91 | $3.91 | 112,800 | — | — |
| 2025-10-13 | $3.89 | $3.89 | 187,500 | — | — |
| 2025-10-10 | $4.25 | $4.25 | 15,447,400 | — | — |
| 2025-10-09 | $3.06 | $3.06 | 1,489,700 | — | — |
| 2025-10-08 | $2.95 | $2.95 | 38,900 | — | — |
| 2025-10-07 | $3.03 | $3.03 | 61,400 | — | — |
| 2025-10-06 | $2.87 | $2.87 | 85,600 | — | — |
| 2025-10-03 | $3.28 | $3.28 | 43,900 | — | — |
| 2025-10-02 | $3.62 | $3.62 | 48,400 | — | — |
| 2025-10-01 | $3.71 | $3.71 | 58,300 | — | — |
| 2025-09-30 | $3.51 | $3.51 | 188,800 | — | — |
| 2025-09-29 | $4.64 | $4.64 | 378,500 | — | — |
| 2025-09-26 | $4.67 | $4.67 | 22,636,400 | — | — |
| 2025-09-25 | $3.16 | $3.16 | 1,790,900 | — | — |
| 2025-09-24 | $3.27 | $3.27 | 28,300 | — | — |
| 2025-09-23 | $3.41 | $3.41 | 35,400 | — | — |
| 2025-09-22 | $3.55 | $3.55 | 30,800 | — | — |
| 2025-09-19 | $3.59 | $3.59 | 53,800 | — | — |
| 2025-09-18 | $3.39 | $3.39 | 73,400 | — | — |
| 2025-09-17 | $3.64 | $3.64 | 177,600 | — | — |
| 2025-09-16 | $3.49 | $3.49 | 359,200 | — | — |
| 2025-09-15 | $3.05 | $3.05 | 82,200 | — | — |
| 2025-09-12 | $3.26 | $3.26 | 533,800 | — | — |
| 2025-09-11 | $2.99 | $2.99 | 728,100 | — | — |
| 2025-09-10 | $2.72 | $2.72 | 758,400 | — | — |
| 2025-09-09 | $2.77 | $2.77 | 212,900 | — | — |
| 2025-09-08 | $2.38 | $2.38 | 234,900 | — | — |
| 2025-09-05 | $2.90 | $2.90 | 110,232 | — | — |
| 2025-09-04 | $3.15 | $3.15 | 215,204 | — | — |
| 2025-09-03 | $3.83 | $3.83 | 113,180 | — | — |
| 2025-09-02 | $4.00 | $4.00 | 550,240 | — | — |
| 2025-08-29 | $3.90 | $3.90 | 464,080 | — | — |
| 2025-08-28 | $4.73 | $4.73 | 9,563,380 | — | — |
| 2025-08-27 | $3.50 | $3.50 | 15,245,764 | — | — |
| 2025-08-26 | $2.83 | $2.83 | 107,548 | — | — |
| 2025-08-25 | $3.60 | $3.60 | 118,364 | — | — |
| 2025-08-22 | $4.68 | $4.68 | 168,960 | — | — |
| 2025-08-21 | $4.10 | $4.10 | 24,156 | — | — |
| 2025-08-20 | $4.40 | $4.40 | 25,912 | — | — |
| 2025-08-19 | $5.03 | $5.03 | 71,232 | — | — |
| 2025-08-18 | $4.73 | $4.73 | 83,232 | — | — |
| 2025-08-15 | $5.60 | $5.60 | 198,968 | — | — |
| 2025-08-14 | $8.98 | $8.98 | 4,200 | — | — |
| 2025-08-13 | $9.20 | $9.20 | 8,532 | — | — |
| 2025-08-12 | $9.00 | $9.00 | 5,636 | — | — |
| 2025-08-11 | $9.10 | $9.10 | 8,828 | — | — |
| 2025-08-08 | $9.40 | $9.40 | 35,720 | — | — |
| 2025-08-07 | $8.65 | $8.65 | 24,848 | — | — |
| 2025-08-06 | $9.45 | $9.45 | 8,080 | — | — |
| 2025-08-05 | $9.25 | $9.25 | 17,832 | — | — |
| 2025-08-04 | $9.60 | $9.60 | 38,344 | — | — |
| 2025-08-01 | $9.18 | $9.18 | 19,452 | — | — |
| 2025-07-31 | $9.28 | $9.28 | 20,812 | — | — |
| 2025-07-30 | $9.98 | $9.98 | 192,852 | — | — |
| 2025-07-29 | $9.23 | $9.23 | 57,824 | — | — |
| 2025-07-28 | $10.73 | $10.73 | 94,036 | — | — |
| 2025-07-25 | $12.00 | $12.00 | 3,440,608 | — | — |
| 2025-07-24 | $11.13 | $11.13 | 3,092 | — | — |
| 2025-07-23 | $11.53 | $11.53 | 16,276 | — | — |
| 2025-07-22 | $11.00 | $11.00 | 4,744 | — | — |
| 2025-07-21 | $11.25 | $11.25 | 10,320 | — | — |
| 2025-07-18 | $10.63 | $10.63 | 19,740 | — | — |
| 2025-07-17 | $11.10 | $11.10 | 8,596 | — | — |
| 2025-07-16 | $11.15 | $11.15 | 17,416 | — | — |
| 2025-07-15 | $11.50 | $11.50 | 11,272 | — | — |
| 2025-07-14 | $12.00 | $12.00 | 24,668 | — | — |
| 2025-07-11 | $12.38 | $12.38 | 36,424 | — | — |
| 2025-07-10 | $12.33 | $12.33 | 24,584 | — | — |
| 2025-07-09 | $12.03 | $12.03 | 69,256 | — | — |
| 2025-07-08 | $15.20 | $15.20 | 75,756 | — | — |
| 2025-07-07 | $18.03 | $18.03 | 488,612 | — | — |
| 2025-07-03 | $90.75 | $90.75 | 19,536 | — | — |
| 2025-07-02 | $89.25 | $89.25 | 46,556 | — | — |
| 2025-07-01 | $92.00 | $92.00 | 60,824 | — | — |
| 2025-06-30 | $87.75 | $87.75 | 110,904 | — | — |
| 2025-06-27 | $86.00 | $86.00 | 205,440 | — | — |
| 2025-06-26 | $75.00 | $75.00 | 132,456 | — | — |
| 2025-06-25 | $48.75 | $48.75 | 9,956 | — | — |
| 2025-06-24 | $46.50 | $46.50 | 63,524 | — | — |
| 2025-06-23 | $46.50 | $46.50 | 91,328 | — | — |
| 2025-06-20 | $41.25 | $41.25 | 1,928 | — | — |
| 2025-06-18 | $38.63 | $38.63 | 2,048 | — | — |
| 2025-06-17 | $37.50 | $37.50 | 3,592 | — | — |
| 2025-06-16 | $49.50 | $49.50 | 20,668 | — | — |
| 2025-06-13 | $46.00 | $46.00 | 1,892 | — | — |
| 2025-06-12 | $47.75 | $47.75 | 572 | — | — |
| 2025-06-11 | $50.00 | $50.00 | 308 | — | — |
| 2025-06-10 | $50.00 | $50.00 | 264 | — | — |
| 2025-06-09 | $49.50 | $49.50 | 1,276 | — | — |
| 2025-06-06 | $50.00 | $50.00 | 460 | — | — |
| 2025-06-05 | $50.00 | $50.00 | 224 | — | — |
| 2025-06-04 | $50.00 | $50.00 | 2,760 | — | — |
| 2025-06-03 | $48.50 | $48.50 | 348 | — | — |
| 2025-06-02 | $46.50 | $46.50 | 0 | — | — |
| 2025-05-30 | $46.50 | $46.50 | 260 | — | — |
| 2025-05-29 | $47.00 | $47.00 | 308 | — | — |
| 2025-05-28 | $47.25 | $47.25 | 524 | — | — |
| 2025-05-27 | $47.50 | $47.50 | 1,096 | — | — |
| 2025-05-23 | $51.50 | $51.50 | 3,708 | — | — |
| 2025-05-22 | $45.00 | $45.00 | 1,760 | — | — |
| 2025-05-21 | $47.75 | $47.75 | 4,336 | — | — |
| 2025-05-20 | $50.75 | $50.75 | 5,832 | — | — |
| 2025-05-19 | $48.50 | $48.50 | 1,644 | — | — |
| 2025-05-16 | $53.75 | $53.75 | 1,280 | — | — |
| 2025-05-15 | $49.00 | $49.00 | 1,560 | — | — |
| 2025-05-14 | $55.00 | $55.00 | 3,124 | — | — |
| 2025-05-13 | $58.50 | $58.50 | 4,664 | — | — |
| 2025-05-12 | $59.50 | $59.50 | 26,500 | — | — |
| 2025-05-09 | $55.00 | $55.00 | 676 | — | — |
| 2025-05-08 | $56.00 | $56.00 | 2,412 | — | — |
| 2025-05-07 | $60.75 | $60.75 | 1,472 | — | — |
| 2025-05-06 | $77.00 | $77.00 | 2,280 | — | — |
| 2025-05-05 | $80.00 | $80.00 | 4,012 | — | — |
| 2025-05-02 | $92.50 | $92.50 | 981 | — | — |
| 2025-05-01 | $75.63 | $75.63 | 791 | — | — |
| 2025-04-30 | $90.63 | $90.63 | 17 | — | — |
| 2025-04-29 | $92.50 | $92.50 | 64 | — | — |
| 2025-04-28 | $93.13 | $93.13 | 175 | — | — |
| 2025-04-25 | $93.75 | $93.75 | 82 | — | — |
| 2025-04-24 | $93.13 | $93.13 | 81 | — | — |
| 2025-04-23 | $98.75 | $98.75 | 136 | — | — |
| 2025-04-22 | $100.00 | $100.00 | 53 | — | — |
| 2025-04-21 | $95.00 | $95.00 | 41 | — | — |
| 2025-04-17 | $100.00 | $100.00 | 21 | — | — |
| 2025-04-16 | $95.63 | $95.63 | 74 | — | — |
| 2025-04-15 | $96.25 | $96.25 | 27 | — | — |
| 2025-04-14 | $93.75 | $93.75 | 197 | — | — |
| 2025-04-11 | $96.88 | $96.88 | 177 | — | — |
| 2025-04-10 | $90.63 | $90.63 | 145 | — | — |
| 2025-04-09 | $93.13 | $93.13 | 363 | — | — |
| 2025-04-08 | $86.88 | $86.88 | 203 | — | — |
| 2025-04-07 | $87.50 | $87.50 | 551 | — | — |
| 2025-04-04 | $93.75 | $93.75 | 434 | — | — |
| 2025-04-03 | $103.13 | $103.13 | 208 | — | — |
| 2025-04-02 | $125.00 | $125.00 | 209 | — | — |
| 2025-04-01 | $123.75 | $123.75 | 241 | — | — |
| 2025-03-31 | $118.75 | $118.75 | 204 | — | — |
| 2025-03-28 | $133.75 | $133.75 | 180 | — | — |
| 2025-03-27 | $135.00 | $135.00 | 147 | — | — |
| 2025-03-26 | $133.75 | $133.75 | 79 | — | — |
| 2025-03-25 | $138.13 | $138.13 | 215 | — | — |
| 2025-03-24 | $141.25 | $141.25 | 218 | — | — |
| 2025-03-21 | $143.75 | $143.75 | 167 | — | — |
| 2025-03-20 | $142.50 | $142.50 | 125 | — | — |
| 2025-03-19 | $137.50 | $137.50 | 116 | — | — |
| 2025-03-18 | $137.50 | $137.50 | 100 | — | — |
| 2025-03-17 | $136.25 | $136.25 | 178 | — | — |
| 2025-03-14 | $142.50 | $142.50 | 143 | — | — |
| 2025-03-13 | $145.00 | $145.00 | 165 | — | — |
| 2025-03-12 | $143.75 | $143.75 | 110 | — | — |
| 2025-03-11 | $143.75 | $143.75 | 113 | — | — |
| 2025-03-10 | $143.75 | $143.75 | 240 | — | — |
| 2025-03-07 | $146.88 | $146.88 | 450 | — | — |
| 2025-03-06 | $143.75 | $143.75 | 393 | — | — |
| 2025-03-05 | $160.63 | $160.63 | 7,296 | — | — |
| 2025-03-04 | $178.75 | $178.75 | 19 | — | — |
| 2025-03-03 | $190.63 | $190.63 | 53 | — | — |
| 2025-02-28 | $194.38 | $194.38 | 9 | — | — |
| 2025-02-27 | $201.25 | $201.25 | 60 | — | — |
| 2025-02-26 | $206.25 | $206.25 | 52 | — | — |
| 2025-02-25 | $212.50 | $212.50 | 124 | — | — |
| 2025-02-24 | $200.00 | $200.00 | 96 | — | — |
| 2025-02-21 | $193.75 | $193.75 | 18 | — | — |
| 2025-02-20 | $190.63 | $190.63 | 133 | — | — |
| 2025-02-19 | $193.75 | $193.75 | 23 | — | — |
| 2025-02-18 | $192.50 | $192.50 | 29 | — | — |
| 2025-02-14 | $195.00 | $195.00 | 32 | — | — |
| 2025-02-13 | $195.00 | $195.00 | 39 | — | — |
| 2025-02-12 | $193.75 | $193.75 | 41 | — | — |
| 2025-02-11 | $195.00 | $195.00 | 31 | — | — |
| 2025-02-10 | $187.50 | $187.50 | 12 | — | — |
| 2025-02-07 | $195.00 | $195.00 | 44 | — | — |
| 2025-02-06 | $205.63 | $205.63 | 89 | — | — |
| 2025-02-05 | $187.50 | $187.50 | 59 | — | — |
| 2025-02-04 | $195.63 | $195.63 | 21 | — | — |
| 2025-02-03 | $197.50 | $197.50 | 177 | — | — |
| 2025-01-31 | $204.38 | $204.38 | 109 | — | — |
| 2025-01-30 | $198.75 | $198.75 | 30 | — | — |
| 2025-01-29 | $187.50 | $187.50 | 61 | — | — |
| 2025-01-28 | $187.50 | $187.50 | 9 | — | — |
| 2025-01-27 | $193.75 | $193.75 | 85 | — | — |
| 2025-01-24 | $186.25 | $186.25 | 84 | — | — |
| 2025-01-23 | $192.50 | $192.50 | 28 | — | — |
| 2025-01-22 | $187.50 | $187.50 | 32 | — | — |
| 2025-01-21 | $198.75 | $198.75 | 91 | — | — |
| 2025-01-17 | $208.13 | $208.13 | 36 | — | — |
| 2025-01-16 | $208.75 | $208.75 | 83 | — | — |
| 2025-01-15 | $215.63 | $215.63 | 45 | — | — |
| 2025-01-14 | $218.75 | $218.75 | 24 | — | — |
| 2025-01-13 | $221.25 | $221.25 | 48 | — | — |
| 2025-01-10 | $212.50 | $212.50 | 21 | — | — |
| 2025-01-08 | $216.88 | $216.88 | 72 | — | — |
| 2025-01-07 | $228.13 | $228.13 | 42 | — | — |
| 2025-01-06 | $229.38 | $229.38 | 62 | — | — |
| 2025-01-03 | $225.00 | $225.00 | 82 | — | — |
| 2025-01-02 | $220.00 | $220.00 | 264 | — | — |