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
- 2019-02-05 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 | $2.76 | $2.76 | 17,900 | — | — |
| 2025-12-30 | $2.92 | $2.92 | 21,275 | — | — |
| 2025-12-29 | $3.03 | $3.03 | 26,300 | — | — |
| 2025-12-26 | $3.84 | $3.84 | 7,775 | — | — |
| 2025-12-24 | $3.97 | $3.97 | 12,450 | — | — |
| 2025-12-23 | $4.32 | $4.32 | 18,100 | — | — |
| 2025-12-22 | $4.52 | $4.52 | 4,075 | — | — |
| 2025-12-19 | $4.44 | $4.44 | 7,625 | — | — |
| 2025-12-18 | $4.40 | $4.40 | 10,650 | — | — |
| 2025-12-17 | $4.48 | $4.48 | 10,500 | — | — |
| 2025-12-16 | $4.48 | $4.48 | 15,475 | — | — |
| 2025-12-15 | $4.64 | $4.64 | 34,400 | — | — |
| 2025-12-12 | $5.10 | $5.10 | 16,125 | — | — |
| 2025-12-11 | $5.32 | $5.32 | 19,050 | — | — |
| 2025-12-10 | $5.36 | $5.36 | 27,525 | — | — |
| 2025-12-09 | $5.40 | $5.40 | 42,375 | — | — |
| 2025-12-08 | $5.28 | $5.28 | 52,925 | — | — |
| 2025-12-05 | $6.00 | $6.00 | 85,725 | — | — |
| 2025-12-04 | $5.88 | $5.88 | 42,525 | — | — |
| 2025-12-03 | $5.28 | $5.28 | 168,650 | — | — |
| 2025-12-02 | $5.44 | $5.44 | 4,813,500 | — | — |
| 2025-12-01 | $5.36 | $5.36 | 77,925 | — | — |
| 2025-11-28 | $4.96 | $4.96 | 59,450 | — | — |
| 2025-11-26 | $5.28 | $5.28 | 352,525 | — | — |
| 2025-11-25 | $4.08 | $4.08 | 479,550 | — | — |
| 2025-11-24 | $4.72 | $4.72 | 11,794,100 | — | — |
| 2025-11-21 | $3.08 | $3.08 | 1,125,400 | — | — |
| 2025-11-20 | $2.98 | $2.98 | 413,550 | — | — |
| 2025-11-19 | $3.61 | $3.61 | 24,975 | — | — |
| 2025-11-18 | $3.95 | $3.95 | 7,025 | — | — |
| 2025-11-17 | $4.12 | $4.12 | 16,875 | — | — |
| 2025-11-14 | $4.32 | $4.32 | 15,825 | — | — |
| 2025-11-13 | $4.48 | $4.48 | 29,500 | — | — |
| 2025-11-12 | $5.00 | $5.00 | 72,400 | — | — |
| 2025-11-11 | $4.40 | $4.40 | 8,925 | — | — |
| 2025-11-10 | $4.52 | $4.52 | 9,425 | — | — |
| 2025-11-07 | $4.36 | $4.36 | 28,950 | — | — |
| 2025-11-06 | $5.12 | $5.12 | 21,050 | — | — |
| 2025-11-05 | $5.56 | $5.56 | 8,325 | — | — |
| 2025-11-04 | $5.28 | $5.28 | 21,900 | — | — |
| 2025-11-03 | $6.08 | $6.08 | 20,650 | — | — |
| 2025-10-31 | $6.52 | $6.52 | 24,250 | — | — |
| 2025-10-30 | $6.56 | $6.56 | 50,425 | — | — |
| 2025-10-29 | $7.48 | $7.48 | 26,500 | — | — |
| 2025-10-28 | $8.28 | $8.28 | 42,675 | — | — |
| 2025-10-27 | $7.80 | $7.80 | 64,400 | — | — |
| 2025-10-24 | $8.60 | $8.60 | 65,550 | — | — |
| 2025-10-23 | $8.08 | $8.08 | 162,650 | — | — |
| 2025-10-22 | $9.80 | $9.80 | 9,652,625 | — | — |
| 2025-10-21 | $7.56 | $7.56 | 3,116,775 | — | — |
| 2025-10-20 | $7.68 | $7.68 | 2,000 | — | — |
| 2025-10-17 | $7.24 | $7.24 | 11,625 | — | — |
| 2025-10-16 | $8.24 | $8.24 | 4,250 | — | — |
| 2025-10-15 | $8.76 | $8.76 | 2,425 | — | — |
| 2025-10-14 | $8.80 | $8.80 | 2,775 | — | — |
| 2025-10-13 | $8.44 | $8.44 | 5,450 | — | — |
| 2025-10-10 | $8.44 | $8.44 | 32,600 | — | — |
| 2025-10-09 | $9.44 | $9.44 | 11,400 | — | — |
| 2025-10-08 | $9.04 | $9.04 | 4,900 | — | — |
| 2025-10-07 | $9.32 | $9.32 | 9,625 | — | — |
| 2025-10-06 | $9.68 | $9.68 | 4,950 | — | — |
| 2025-10-03 | $10.16 | $10.16 | 1,975 | — | — |
| 2025-10-02 | $9.64 | $9.64 | 6,175 | — | — |
| 2025-10-01 | $9.52 | $9.52 | 3,650 | — | — |
| 2025-09-30 | $9.44 | $9.44 | 5,525 | — | — |
| 2025-09-29 | $9.16 | $9.16 | 10,900 | — | — |
| 2025-09-26 | $9.60 | $9.60 | 47,550 | — | — |
| 2025-09-25 | $8.80 | $8.80 | 3,375 | — | — |
| 2025-09-24 | $8.76 | $8.76 | 2,500 | — | — |
| 2025-09-23 | $8.76 | $8.76 | 9,250 | — | — |
| 2025-09-22 | $8.84 | $8.84 | 19,975 | — | — |
| 2025-09-19 | $8.76 | $8.76 | 9,975 | — | — |
| 2025-09-18 | $9.04 | $9.04 | 8,450 | — | — |
| 2025-09-17 | $8.76 | $8.76 | 27,200 | — | — |
| 2025-09-16 | $8.80 | $8.80 | 137,550 | — | — |
| 2025-09-15 | $6.76 | $6.76 | 9,250 | — | — |
| 2025-09-12 | $6.88 | $6.88 | 12,200 | — | — |
| 2025-09-11 | $7.08 | $7.08 | 6,900 | — | — |
| 2025-09-10 | $6.96 | $6.96 | 5,950 | — | — |
| 2025-09-09 | $6.84 | $6.84 | 7,075 | — | — |
| 2025-09-08 | $6.36 | $6.36 | 17,350 | — | — |
| 2025-09-05 | $6.56 | $6.56 | 4,825 | — | — |
| 2025-09-04 | $6.48 | $6.48 | 9,150 | — | — |
| 2025-09-03 | $6.68 | $6.68 | 40,800 | — | — |
| 2025-09-02 | $6.84 | $6.84 | 7,775 | — | — |
| 2025-08-29 | $6.70 | $6.70 | 10,100 | — | — |
| 2025-08-28 | $7.16 | $7.16 | 11,275 | — | — |
| 2025-08-27 | $6.96 | $6.96 | 16,350 | — | — |
| 2025-08-26 | $7.40 | $7.40 | 29,475 | — | — |
| 2025-08-25 | $7.84 | $7.84 | 90,275 | — | — |
| 2025-08-22 | $7.60 | $7.60 | 59,575 | — | — |
| 2025-08-21 | $6.84 | $6.84 | 153,600 | — | — |
| 2025-08-20 | $7.76 | $7.76 | 5,305,200 | — | — |
| 2025-08-19 | $6.08 | $6.08 | 387,975 | — | — |
| 2025-08-18 | $6.28 | $6.28 | 8,250 | — | — |
| 2025-08-15 | $6.32 | $6.32 | 15,950 | — | — |
| 2025-08-14 | $6.44 | $6.44 | 28,100 | — | — |
| 2025-08-13 | $6.88 | $6.88 | 28,175 | — | — |
| 2025-08-12 | $7.08 | $7.08 | 33,025 | — | — |
| 2025-08-11 | $6.44 | $6.44 | 6,200 | — | — |
| 2025-08-08 | $6.84 | $6.84 | 7,750 | — | — |
| 2025-08-07 | $6.89 | $6.89 | 13,200 | — | — |
| 2025-08-06 | $7.62 | $7.62 | 19,200 | — | — |
| 2025-08-05 | $7.96 | $7.96 | 54,100 | — | — |
| 2025-08-04 | $8.28 | $8.28 | 84,650 | — | — |
| 2025-08-01 | $6.40 | $6.40 | 8,525 | — | — |
| 2025-07-31 | $6.92 | $6.92 | 10,450 | — | — |
| 2025-07-30 | $7.76 | $7.76 | 12,350 | — | — |
| 2025-07-29 | $8.08 | $8.08 | 19,400 | — | — |
| 2025-07-28 | $8.40 | $8.40 | 18,450 | — | — |
| 2025-07-25 | $8.12 | $8.12 | 6,000 | — | — |
| 2025-07-24 | $7.68 | $7.68 | 12,850 | — | — |
| 2025-07-23 | $8.24 | $8.24 | 8,325 | — | — |
| 2025-07-22 | $8.80 | $8.80 | 10,625 | — | — |
| 2025-07-21 | $9.28 | $9.28 | 25,500 | — | — |
| 2025-07-18 | $10.76 | $10.76 | 11,525 | — | — |
| 2025-07-17 | $10.24 | $10.24 | 21,550 | — | — |
| 2025-07-16 | $12.24 | $12.24 | 5,000 | — | — |
| 2025-07-15 | $12.79 | $12.79 | 8,550 | — | — |
| 2025-07-14 | $14.01 | $14.01 | 4,250 | — | — |
| 2025-07-11 | $14.08 | $14.08 | 2,425 | — | — |
| 2025-07-10 | $14.84 | $14.84 | 4,975 | — | — |
| 2025-07-09 | $13.76 | $13.76 | 2,250 | — | — |
| 2025-07-08 | $13.60 | $13.60 | 8,175 | — | — |
| 2025-07-07 | $12.88 | $12.88 | 2,600 | — | — |
| 2025-07-03 | $13.76 | $13.76 | 2,450 | — | — |
| 2025-07-02 | $13.52 | $13.52 | 3,275 | — | — |
| 2025-07-01 | $13.68 | $13.68 | 3,025 | — | — |
| 2025-06-30 | $15.04 | $15.04 | 14,025 | — | — |
| 2025-06-27 | $14.88 | $14.88 | 29,750 | — | — |
| 2025-06-26 | $16.80 | $16.80 | 518,400 | — | — |
| 2025-06-25 | $12.12 | $12.12 | 3,000 | — | — |
| 2025-06-24 | $12.20 | $12.20 | 23,300 | — | — |
| 2025-06-23 | $10.44 | $10.44 | 2,875 | — | — |
| 2025-06-20 | $11.02 | $11.02 | 5,125 | — | — |
| 2025-06-18 | $10.44 | $10.44 | 2,750 | — | — |
| 2025-06-17 | $9.96 | $9.96 | 3,700 | — | — |
| 2025-06-16 | $9.32 | $9.32 | 15,275 | — | — |
| 2025-06-13 | $11.52 | $11.52 | 4,525 | — | — |
| 2025-06-12 | $12.68 | $12.68 | 7,300 | — | — |
| 2025-06-11 | $13.76 | $13.76 | 13,750 | — | — |
| 2025-06-10 | $14.76 | $14.76 | 2,825 | — | — |
| 2025-06-09 | $14.84 | $14.84 | 1,150 | — | — |
| 2025-06-06 | $14.84 | $14.84 | 3,700 | — | — |
| 2025-06-05 | $14.88 | $14.88 | 1,350 | — | — |
| 2025-06-04 | $14.88 | $14.88 | 2,950 | — | — |
| 2025-06-03 | $15.68 | $15.68 | 3,675 | — | — |
| 2025-06-02 | $15.12 | $15.12 | 1,575 | — | — |
| 2025-05-30 | $15.16 | $15.16 | 5,000 | — | — |
| 2025-05-29 | $14.72 | $14.72 | 4,025 | — | — |
| 2025-05-28 | $14.88 | $14.88 | 4,200 | — | — |
| 2025-05-27 | $15.12 | $15.12 | 7,350 | — | — |
| 2025-05-23 | $15.92 | $15.92 | 53,125 | — | — |
| 2025-05-22 | $14.36 | $14.36 | 12,150 | — | — |
| 2025-05-21 | $16.16 | $16.16 | 4,300 | — | — |
| 2025-05-20 | $16.80 | $16.80 | 9,400 | — | — |
| 2025-05-19 | $18.52 | $18.52 | 33,025 | — | — |
| 2025-05-16 | $21.24 | $21.24 | 5,475 | — | — |
| 2025-05-15 | $21.00 | $21.00 | 6,025 | — | — |
| 2025-05-14 | $21.92 | $21.92 | 6,875 | — | — |
| 2025-05-13 | $22.64 | $22.64 | 22,400 | — | — |
| 2025-05-12 | $20.84 | $20.84 | 15,550 | — | — |
| 2025-05-09 | $23.08 | $23.08 | 48,275 | — | — |
| 2025-05-08 | $24.56 | $24.56 | 62,750 | — | — |
| 2025-05-07 | $26.40 | $26.40 | 35,150 | — | — |
| 2025-05-06 | $22.84 | $22.84 | 93,900 | — | — |
| 2025-05-05 | $26.52 | $26.52 | 82,725 | — | — |
| 2025-05-02 | $31.28 | $31.28 | 46,525 | — | — |
| 2025-05-01 | $29.48 | $29.48 | 59,725 | — | — |
| 2025-04-30 | $27.36 | $27.36 | 77,150 | — | — |
| 2025-04-29 | $24.60 | $24.60 | 94,075 | — | — |
| 2025-04-28 | $23.24 | $23.24 | 41,725 | — | — |
| 2025-04-25 | $24.16 | $24.16 | 111,475 | — | — |
| 2025-04-24 | $28.76 | $28.76 | 120,450 | — | — |
| 2025-04-23 | $32.00 | $32.00 | 289,150 | — | — |
| 2025-04-22 | $27.08 | $27.08 | 1,046,825 | — | — |
| 2025-04-21 | $26.60 | $26.60 | 1,222,950 | — | — |
| 2025-04-17 | $16.72 | $16.72 | 290,300 | — | — |
| 2025-04-16 | $17.20 | $17.20 | 10,993,925 | — | — |
| 2025-04-15 | $11.28 | $11.28 | 12,539,025 | — | — |
| 2025-04-14 | $5.52 | $5.52 | 1,170,375 | — | — |
| 2025-04-11 | $5.72 | $5.72 | 11,675 | — | — |
| 2025-04-10 | $5.36 | $5.36 | 12,575 | — | — |
| 2025-04-09 | $5.88 | $5.88 | 88,800 | — | — |
| 2025-04-08 | $4.92 | $4.92 | 20,350 | — | — |
| 2025-04-07 | $5.04 | $5.04 | 26,125 | — | — |
| 2025-04-04 | $6.50 | $6.50 | 38,900 | — | — |
| 2025-04-03 | $6.26 | $6.26 | 48,025 | — | — |
| 2025-04-02 | $6.56 | $6.56 | 141,650 | — | — |
| 2025-04-01 | $5.89 | $5.89 | 31,800 | — | — |
| 2025-03-31 | $5.60 | $5.60 | 20,950 | — | — |
| 2025-03-28 | $6.18 | $6.18 | 65,350 | — | — |
| 2025-03-27 | $11.20 | $11.20 | 0 | — | — |
| 2025-03-26 | $11.20 | $11.20 | 0 | — | — |
| 2025-03-25 | $11.20 | $11.20 | 0 | — | — |
| 2025-03-24 | $11.20 | $11.20 | 0 | — | — |
| 2025-03-21 | $11.20 | $11.20 | 0 | — | — |
| 2025-03-20 | $11.20 | $11.20 | 0 | — | — |
| 2025-03-19 | $11.20 | $11.20 | 0 | — | — |
| 2025-03-18 | $11.20 | $11.20 | 0 | — | — |
| 2025-03-17 | $11.20 | $11.20 | 0 | — | — |
| 2025-03-14 | $11.20 | $11.20 | 11,779 | — | — |
| 2025-03-13 | $19.52 | $19.52 | 2,557 | — | — |
| 2025-03-12 | $21.44 | $21.44 | 3,946 | — | — |
| 2025-03-11 | $22.08 | $22.08 | 3,232 | — | — |
| 2025-03-10 | $22.40 | $22.40 | 1,616 | — | — |
| 2025-03-07 | $24.16 | $24.16 | 2,771 | — | — |
| 2025-03-06 | $23.04 | $23.04 | 2,529 | — | — |
| 2025-03-05 | $23.68 | $23.68 | 7,998 | — | — |
| 2025-03-04 | $23.20 | $23.20 | 4,532 | — | — |
| 2025-03-03 | $24.16 | $24.16 | 4,174 | — | — |
| 2025-02-28 | $25.60 | $25.60 | 20,359 | — | — |
| 2025-02-27 | $24.16 | $24.16 | 9,745 | — | — |
| 2025-02-26 | $23.20 | $23.20 | 1,703 | — | — |
| 2025-02-25 | $23.84 | $23.84 | 6,072 | — | — |
| 2025-02-24 | $25.12 | $25.12 | 6,906 | — | — |
| 2025-02-21 | $26.56 | $26.56 | 4,684 | — | — |
| 2025-02-20 | $26.88 | $26.88 | 10,196 | — | — |
| 2025-02-19 | $26.40 | $26.40 | 4,709 | — | — |
| 2025-02-18 | $26.56 | $26.56 | 3,764 | — | — |
| 2025-02-14 | $27.20 | $27.20 | 2,739 | — | — |
| 2025-02-13 | $26.08 | $26.08 | 8,440 | — | — |
| 2025-02-12 | $27.84 | $27.84 | 4,633 | — | — |
| 2025-02-11 | $29.60 | $29.60 | 14,460 | — | — |
| 2025-02-10 | $29.92 | $29.92 | 4,648 | — | — |
| 2025-02-07 | $31.20 | $31.20 | 6,944 | — | — |
| 2025-02-06 | $31.04 | $31.04 | 5,523 | — | — |
| 2025-02-05 | $30.08 | $30.08 | 5,154 | — | — |
| 2025-02-04 | $32.00 | $32.00 | 10,830 | — | — |
| 2025-02-03 | $32.80 | $32.80 | 57,990 | — | — |
| 2025-01-31 | $37.44 | $37.44 | 9,086 | — | — |
| 2025-01-30 | $36.32 | $36.32 | 7,411 | — | — |
| 2025-01-29 | $37.12 | $37.12 | 15,314 | — | — |
| 2025-01-28 | $35.68 | $35.68 | 120,251 | — | — |
| 2025-01-27 | $31.20 | $31.20 | 4,276 | — | — |
| 2025-01-24 | $31.84 | $31.84 | 10,541 | — | — |
| 2025-01-23 | $32.80 | $32.80 | 5,439 | — | — |
| 2025-01-22 | $33.60 | $33.60 | 1,661 | — | — |
| 2025-01-21 | $36.16 | $36.16 | 3,040 | — | — |
| 2025-01-17 | $34.40 | $34.40 | 9,452 | — | — |
| 2025-01-16 | $33.60 | $33.60 | 8,645 | — | — |
| 2025-01-15 | $30.40 | $30.40 | 11,528 | — | — |
| 2025-01-14 | $31.20 | $31.20 | 4,096 | — | — |
| 2025-01-13 | $30.88 | $30.88 | 9,804 | — | — |
| 2025-01-10 | $34.40 | $34.40 | 27,704 | — | — |
| 2025-01-08 | $28.96 | $28.96 | 14,703 | — | — |
| 2025-01-07 | $32.48 | $32.48 | 33,443 | — | — |
| 2025-01-06 | $43.20 | $43.20 | 379,524 | — | — |
| 2025-01-03 | $38.40 | $38.40 | 130,248 | — | — |
| 2025-01-02 | $28.32 | $28.32 | 5,836 | — | — |