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
- 2025-04-17 to 2026-09-03
- 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 | $6.00 | $6.00 | 33,369 | — | — |
| 2025-12-30 | $6.16 | $6.16 | 20,988 | — | — |
| 2025-12-29 | $6.24 | $6.24 | 11,294 | — | — |
| 2025-12-26 | $7.36 | $7.36 | 3,738 | — | — |
| 2025-12-24 | $7.49 | $7.49 | 2,906 | — | — |
| 2025-12-23 | $7.49 | $7.49 | 4,263 | — | — |
| 2025-12-22 | $7.52 | $7.52 | 12,744 | — | — |
| 2025-12-19 | $7.52 | $7.52 | 6,913 | — | — |
| 2025-12-18 | $7.38 | $7.38 | 10,488 | — | — |
| 2025-12-17 | $7.23 | $7.23 | 32,425 | — | — |
| 2025-12-16 | $8.75 | $8.75 | 371,706 | — | — |
| 2025-12-15 | $6.11 | $6.11 | 56,306 | — | — |
| 2025-12-12 | $10.42 | $10.42 | 5,669 | — | — |
| 2025-12-11 | $10.94 | $10.94 | 37,794 | — | — |
| 2025-12-10 | $13.17 | $13.17 | 5,706 | — | — |
| 2025-12-09 | $13.97 | $13.97 | 11,575 | — | — |
| 2025-12-08 | $13.90 | $13.90 | 4,150 | — | — |
| 2025-12-05 | $14.24 | $14.24 | 2,838 | — | — |
| 2025-12-04 | $14.42 | $14.42 | 4,631 | — | — |
| 2025-12-03 | $15.06 | $15.06 | 5,931 | — | — |
| 2025-12-02 | $14.88 | $14.88 | 8,619 | — | — |
| 2025-12-01 | $14.40 | $14.40 | 26,331 | — | — |
| 2025-11-28 | $13.73 | $13.73 | 10,038 | — | — |
| 2025-11-26 | $13.23 | $13.23 | 2,881 | — | — |
| 2025-11-25 | $12.86 | $12.86 | 13,338 | — | — |
| 2025-11-24 | $12.32 | $12.32 | 18,338 | — | — |
| 2025-11-21 | $13.44 | $13.44 | 13,650 | — | — |
| 2025-11-20 | $13.20 | $13.20 | 13,125 | — | — |
| 2025-11-19 | $15.42 | $15.42 | 12,375 | — | — |
| 2025-11-18 | $15.01 | $15.01 | 17,419 | — | — |
| 2025-11-17 | $15.23 | $15.23 | 24,950 | — | — |
| 2025-11-14 | $15.81 | $15.81 | 69,706 | — | — |
| 2025-11-13 | $15.68 | $15.68 | 26,119 | — | — |
| 2025-11-12 | $16.96 | $16.96 | 12,644 | — | — |
| 2025-11-11 | $17.12 | $17.12 | 16,038 | — | — |
| 2025-11-10 | $17.12 | $17.12 | 30,806 | — | — |
| 2025-11-07 | $17.12 | $17.12 | 39,563 | — | — |
| 2025-11-06 | $17.12 | $17.12 | 153,756 | — | — |
| 2025-11-05 | $16.32 | $16.32 | 65,600 | — | — |
| 2025-11-04 | $15.52 | $15.52 | 58,550 | — | — |
| 2025-11-03 | $16.16 | $16.16 | 209,081 | — | — |
| 2025-10-31 | $14.53 | $14.53 | 29,700 | — | — |
| 2025-10-30 | $15.02 | $15.02 | 75,581 | — | — |
| 2025-10-29 | $14.11 | $14.11 | 642,875 | — | — |
| 2025-10-28 | $12.48 | $12.48 | 11,225 | — | — |
| 2025-10-27 | $12.64 | $12.64 | 16,950 | — | — |
| 2025-10-24 | $12.16 | $12.16 | 48,544 | — | — |
| 2025-10-23 | $11.94 | $11.94 | 191,581 | — | — |
| 2025-10-22 | $17.28 | $17.28 | 56,988 | — | — |
| 2025-10-21 | $16.16 | $16.16 | 149,400 | — | — |
| 2025-10-20 | $19.20 | $19.20 | 231,563 | — | — |
| 2025-10-17 | $16.64 | $16.64 | 70,900 | — | — |
| 2025-10-16 | $18.08 | $18.08 | 222,538 | — | — |
| 2025-10-15 | $17.44 | $17.44 | 228,975 | — | — |
| 2025-10-14 | $17.12 | $17.12 | 5,432,344 | — | — |
| 2025-10-13 | $7.98 | $7.98 | 23,294 | — | — |
| 2025-10-10 | $7.52 | $7.52 | 13,713 | — | — |
| 2025-10-09 | $8.19 | $8.19 | 6,544 | — | — |
| 2025-10-08 | $8.14 | $8.14 | 8,463 | — | — |
| 2025-10-07 | $7.78 | $7.78 | 16,075 | — | — |
| 2025-10-06 | $8.64 | $8.64 | 20,781 | — | — |
| 2025-10-03 | $8.83 | $8.83 | 15,219 | — | — |
| 2025-10-02 | $8.14 | $8.14 | 45,506 | — | — |
| 2025-10-01 | $10.29 | $10.29 | 7,988 | — | — |
| 2025-09-30 | $10.88 | $10.88 | 18,388 | — | — |
| 2025-09-29 | $11.04 | $11.04 | 14,700 | — | — |
| 2025-09-26 | $11.68 | $11.68 | 15,044 | — | — |
| 2025-09-25 | $11.36 | $11.36 | 15,619 | — | — |
| 2025-09-24 | $11.76 | $11.76 | 14,744 | — | — |
| 2025-09-23 | $11.44 | $11.44 | 36,038 | — | — |
| 2025-09-22 | $13.09 | $13.09 | 38,681 | — | — |
| 2025-09-19 | $13.92 | $13.92 | 24,581 | — | — |
| 2025-09-18 | $15.04 | $15.04 | 56,544 | — | — |
| 2025-09-17 | $13.92 | $13.92 | 35,881 | — | — |
| 2025-09-16 | $14.51 | $14.51 | 42,894 | — | — |
| 2025-09-15 | $15.46 | $15.46 | 72,081 | — | — |
| 2025-09-12 | $14.56 | $14.56 | 165,113 | — | — |
| 2025-09-11 | $15.60 | $15.60 | 629,769 | — | — |
| 2025-09-10 | $13.14 | $13.14 | 9,692,831 | — | — |
| 2025-09-09 | $6.91 | $6.91 | 65,113 | — | — |
| 2025-09-08 | $6.40 | $6.40 | 37,175 | — | — |
| 2025-09-05 | $6.40 | $6.40 | 38,588 | — | — |
| 2025-09-04 | $5.95 | $5.95 | 22,063 | — | — |
| 2025-09-03 | $6.29 | $6.29 | 13,031 | — | — |
| 2025-09-02 | $6.72 | $6.72 | 15,419 | — | — |
| 2025-08-29 | $7.17 | $7.17 | 29,031 | — | — |
| 2025-08-28 | $7.36 | $7.36 | 19,400 | — | — |
| 2025-08-27 | $6.98 | $6.98 | 24,400 | — | — |
| 2025-08-26 | $7.20 | $7.20 | 259,256 | — | — |
| 2025-08-25 | $7.52 | $7.52 | 64,450 | — | — |
| 2025-08-22 | $7.25 | $7.25 | 21,188 | — | — |
| 2025-08-21 | $6.83 | $6.83 | 22,513 | — | — |
| 2025-08-20 | $6.94 | $6.94 | 34,731 | — | — |
| 2025-08-19 | $7.26 | $7.26 | 14,838 | — | — |
| 2025-08-18 | $7.76 | $7.76 | 11,481 | — | — |
| 2025-08-15 | $7.98 | $7.98 | 16,344 | — | — |
| 2025-08-14 | $8.22 | $8.22 | 11,081 | — | — |
| 2025-08-13 | $8.46 | $8.46 | 17,388 | — | — |
| 2025-08-12 | $7.94 | $7.94 | 32,750 | — | — |
| 2025-08-11 | $8.80 | $8.80 | 24,188 | — | — |
| 2025-08-08 | $9.28 | $9.28 | 18,050 | — | — |
| 2025-08-07 | $9.60 | $9.60 | 10,319 | — | — |
| 2025-08-06 | $9.44 | $9.44 | 11,844 | — | — |
| 2025-08-05 | $10.10 | $10.10 | 19,988 | — | — |
| 2025-08-04 | $9.60 | $9.60 | 20,663 | — | — |
| 2025-08-01 | $9.87 | $9.87 | 14,500 | — | — |
| 2025-07-31 | $10.08 | $10.08 | 25,681 | — | — |
| 2025-07-30 | $10.74 | $10.74 | 19,125 | — | — |
| 2025-07-29 | $11.68 | $11.68 | 20,519 | — | — |
| 2025-07-28 | $12.48 | $12.48 | 34,419 | — | — |
| 2025-07-25 | $12.00 | $12.00 | 18,394 | — | — |
| 2025-07-24 | $12.62 | $12.62 | 40,344 | — | — |
| 2025-07-23 | $11.52 | $11.52 | 25,119 | — | — |
| 2025-07-22 | $11.70 | $11.70 | 28,756 | — | — |
| 2025-07-21 | $12.00 | $12.00 | 79,156 | — | — |
| 2025-07-18 | $11.92 | $11.92 | 137,131 | — | — |
| 2025-07-17 | $10.80 | $10.80 | 98,369 | — | — |
| 2025-07-16 | $10.35 | $10.35 | 260,725 | — | — |
| 2025-07-15 | $11.65 | $11.65 | 220,150 | — | — |
| 2025-07-14 | $14.61 | $14.61 | 1,097,788 | — | — |
| 2025-07-11 | $68.80 | $68.80 | 528,694 | — | — |
| 2025-07-10 | $91.52 | $91.52 | 268,288 | — | — |
| 2025-07-09 | $97.92 | $97.92 | 161,481 | — | — |
| 2025-07-08 | $100.32 | $100.32 | 575,050 | — | — |
| 2025-07-07 | $97.28 | $97.28 | 343,550 | — | — |
| 2025-07-03 | $98.24 | $98.24 | 244,788 | — | — |
| 2025-07-02 | $96.48 | $96.48 | 134,256 | — | — |
| 2025-07-01 | $98.24 | $98.24 | 58,800 | — | — |
| 2025-06-30 | $95.84 | $95.84 | 41,919 | — | — |
| 2025-06-27 | $96.48 | $96.48 | 190,944 | — | — |
| 2025-06-26 | $93.76 | $93.76 | 78,513 | — | — |
| 2025-06-25 | $92.64 | $92.64 | 132,013 | — | — |
| 2025-06-24 | $96.64 | $96.64 | 66,606 | — | — |
| 2025-06-23 | $94.08 | $94.08 | 124,338 | — | — |
| 2025-06-20 | $99.52 | $99.52 | 26,969 | — | — |
| 2025-06-18 | $94.56 | $94.56 | 115,013 | — | — |
| 2025-06-17 | $82.88 | $82.88 | 41,956 | — | — |
| 2025-06-16 | $80.48 | $80.48 | 5,894 | — | — |
| 2025-06-13 | $82.56 | $82.56 | 5,794 | — | — |
| 2025-06-12 | $80.00 | $80.00 | 9,244 | — | — |
| 2025-06-11 | $81.60 | $81.60 | 58,606 | — | — |
| 2025-06-10 | $77.12 | $77.12 | 45,956 | — | — |
| 2025-06-09 | $69.28 | $69.28 | 2,738 | — | — |
| 2025-06-06 | $71.20 | $71.20 | 331 | — | — |
| 2025-06-05 | $72.48 | $72.48 | 838 | — | — |
| 2025-06-04 | $72.64 | $72.64 | 5,069 | — | — |
| 2025-06-03 | $76.80 | $76.80 | 9,219 | — | — |
| 2025-06-02 | $75.68 | $75.68 | 13,319 | — | — |
| 2025-05-30 | $70.24 | $70.24 | 519 | — | — |
| 2025-05-29 | $70.40 | $70.40 | 1,081 | — | — |
| 2025-05-28 | $67.84 | $67.84 | 2,938 | — | — |
| 2025-05-27 | $65.28 | $65.28 | 275 | — | — |
| 2025-05-23 | $67.04 | $67.04 | 1,525 | — | — |
| 2025-05-22 | $65.44 | $65.44 | 638 | — | — |
| 2025-05-21 | $65.60 | $65.60 | 750 | — | — |
| 2025-05-20 | $67.04 | $67.04 | 3,888 | — | — |
| 2025-05-19 | $65.28 | $65.28 | 5,981 | — | — |
| 2025-05-16 | $65.28 | $65.28 | 4,963 | — | — |
| 2025-05-15 | $66.88 | $66.88 | 14,813 | — | — |
| 2025-05-14 | $63.68 | $63.68 | 2,219 | — | — |
| 2025-05-13 | $62.72 | $62.72 | 3,456 | — | — |
| 2025-05-12 | $63.68 | $63.68 | 2,388 | — | — |
| 2025-05-09 | $65.12 | $65.12 | 2,319 | — | — |
| 2025-05-08 | $64.48 | $64.48 | 3,844 | — | — |
| 2025-05-07 | $63.12 | $63.12 | 6,206 | — | — |
| 2025-05-06 | $62.88 | $62.88 | 4,506 | — | — |
| 2025-05-05 | $61.60 | $61.60 | 1,044 | — | — |
| 2025-05-02 | $63.04 | $63.04 | 3,388 | — | — |
| 2025-05-01 | $61.84 | $61.84 | 2,181 | — | — |
| 2025-04-30 | $62.88 | $62.88 | 8,744 | — | — |
| 2025-04-29 | $61.44 | $61.44 | 11,106 | — | — |
| 2025-04-28 | $67.84 | $67.84 | 26,588 | — | — |
| 2025-04-25 | $57.44 | $57.44 | 11,856 | — | — |
| 2025-04-24 | $61.12 | $61.12 | 8,469 | — | — |
| 2025-04-23 | $62.40 | $62.40 | 6,706 | — | — |
| 2025-04-22 | $62.88 | $62.88 | 35,188 | — | — |
| 2025-04-21 | $64.32 | $64.32 | 73,513 | — | — |
| 2025-04-17 | $67.20 | $67.20 | 304,975 | — | — |