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
- 2025-03-26 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 | $2.00 | $2.00 | 95,700 | — | — |
| 2025-12-30 | $2.14 | $2.14 | 43,200 | — | — |
| 2025-12-29 | $2.15 | $2.15 | 54,300 | — | — |
| 2025-12-26 | $2.15 | $2.15 | 58,600 | — | — |
| 2025-12-24 | $2.15 | $2.15 | 17,900 | — | — |
| 2025-12-23 | $2.27 | $2.27 | 48,300 | — | — |
| 2025-12-22 | $2.27 | $2.27 | 58,700 | — | — |
| 2025-12-19 | $2.35 | $2.35 | 48,000 | — | — |
| 2025-12-18 | $2.35 | $2.35 | 75,100 | — | — |
| 2025-12-17 | $2.36 | $2.36 | 152,500 | — | — |
| 2025-12-16 | $2.35 | $2.35 | 48,400 | — | — |
| 2025-12-15 | $2.33 | $2.33 | 179,400 | — | — |
| 2025-12-12 | $2.59 | $2.59 | 115,700 | — | — |
| 2025-12-11 | $2.87 | $2.87 | 82,200 | — | — |
| 2025-12-10 | $2.97 | $2.97 | 110,800 | — | — |
| 2025-12-09 | $2.94 | $2.94 | 293,600 | — | — |
| 2025-12-08 | $3.15 | $3.15 | 256,400 | — | — |
| 2025-12-05 | $3.76 | $3.76 | 132,800 | — | — |
| 2025-12-04 | $3.81 | $3.81 | 290,100 | — | — |
| 2025-12-03 | $3.63 | $3.63 | 158,400 | — | — |
| 2025-12-02 | $3.71 | $3.71 | 229,000 | — | — |
| 2025-12-01 | $3.67 | $3.67 | 287,000 | — | — |
| 2025-11-28 | $3.76 | $3.76 | 157,600 | — | — |
| 2025-11-26 | $3.84 | $3.84 | 466,900 | — | — |
| 2025-11-25 | $3.80 | $3.80 | 783,700 | — | — |
| 2025-11-24 | $4.20 | $4.20 | 4,375,200 | — | — |
| 2025-11-21 | $3.59 | $3.59 | 7,652,100 | — | — |
| 2025-11-20 | $3.66 | $3.66 | 24,601,500 | — | — |
| 2025-11-19 | $2.20 | $2.20 | 1,814,500 | — | — |
| 2025-11-18 | $2.72 | $2.72 | 30,425,200 | — | — |
| 2025-11-17 | $1.42 | $1.42 | 569,400 | — | — |
| 2025-11-14 | $1.91 | $1.91 | 378,000 | — | — |
| 2025-11-13 | $2.28 | $2.28 | 313,300 | — | — |
| 2025-11-12 | $2.81 | $2.81 | 502,300 | — | — |
| 2025-11-11 | $3.40 | $3.40 | 1,067,900 | — | — |
| 2025-11-10 | $5.76 | $5.76 | 310,100 | — | — |
| 2025-11-07 | $6.00 | $6.00 | 447,800 | — | — |
| 2025-11-06 | $7.05 | $7.05 | 336,900 | — | — |
| 2025-11-05 | $10.70 | $10.70 | 131,100 | — | — |
| 2025-11-04 | $11.83 | $11.83 | 84,200 | — | — |
| 2025-11-03 | $12.17 | $12.17 | 82,300 | — | — |
| 2025-10-31 | $13.27 | $13.27 | 90,700 | — | — |
| 2025-10-30 | $16.29 | $16.29 | 226,900 | — | — |
| 2025-10-29 | $17.51 | $17.51 | 69,400 | — | — |
| 2025-10-28 | $18.85 | $18.85 | 82,100 | — | — |
| 2025-10-27 | $20.95 | $20.95 | 42,800 | — | — |
| 2025-10-24 | $21.50 | $21.50 | 93,100 | — | — |
| 2025-10-23 | $22.58 | $22.58 | 178,700 | — | — |
| 2025-10-22 | $20.00 | $20.00 | 203,100 | — | — |
| 2025-10-21 | $20.51 | $20.51 | 212,100 | — | — |
| 2025-10-20 | $26.56 | $26.56 | 95,800 | — | — |
| 2025-10-17 | $28.98 | $28.98 | 207,100 | — | — |
| 2025-10-16 | $32.60 | $32.60 | 147,700 | — | — |
| 2025-10-15 | $34.48 | $34.48 | 111,200 | — | — |
| 2025-10-14 | $33.01 | $33.01 | 110,800 | — | — |
| 2025-10-13 | $33.80 | $33.80 | 395,400 | — | — |
| 2025-10-10 | $33.36 | $33.36 | 493,500 | — | — |
| 2025-10-09 | $37.63 | $37.63 | 560,800 | — | — |
| 2025-10-08 | $33.19 | $33.19 | 258,100 | — | — |
| 2025-10-07 | $30.25 | $30.25 | 387,000 | — | — |
| 2025-10-06 | $29.90 | $29.90 | 557,500 | — | — |
| 2025-10-03 | $26.93 | $26.93 | 7,154,900 | — | — |
| 2025-10-02 | $15.08 | $15.08 | 1,364,000 | — | — |
| 2025-10-01 | $11.58 | $11.58 | 3,877,300 | — | — |
| 2025-09-30 | $10.69 | $10.69 | 936,600 | — | — |
| 2025-09-29 | $24.59 | $24.59 | 753,700 | — | — |
| 2025-09-26 | $35.10 | $35.10 | 911,500 | — | — |
| 2025-09-25 | $36.98 | $36.98 | 813,200 | — | — |
| 2025-09-24 | $35.01 | $35.01 | 350,000 | — | — |
| 2025-09-23 | $34.05 | $34.05 | 485,000 | — | — |
| 2025-09-22 | $36.49 | $36.49 | 823,300 | — | — |
| 2025-09-19 | $34.79 | $34.79 | 1,943,000 | — | — |
| 2025-09-18 | $36.01 | $36.01 | 676,200 | — | — |
| 2025-09-17 | $38.30 | $38.30 | 84,400 | — | — |
| 2025-09-16 | $41.29 | $41.29 | 168,500 | — | — |
| 2025-09-15 | $38.72 | $38.72 | 218,500 | — | — |
| 2025-09-12 | $39.50 | $39.50 | 121,900 | — | — |
| 2025-09-11 | $46.72 | $46.72 | 234,200 | — | — |
| 2025-09-10 | $40.41 | $40.41 | 288,700 | — | — |
| 2025-09-09 | $138.00 | $138.00 | 665,300 | — | — |
| 2025-09-08 | $26.98 | $26.98 | 910,400 | — | — |
| 2025-09-05 | $24.47 | $24.47 | 305,700 | — | — |
| 2025-09-04 | $23.80 | $23.80 | 308,300 | — | — |
| 2025-09-03 | $25.44 | $25.44 | 122,500 | — | — |
| 2025-09-02 | $25.14 | $25.14 | 957,200 | — | — |
| 2025-08-29 | $24.86 | $24.86 | 273,900 | — | — |
| 2025-08-28 | $23.99 | $23.99 | 189,500 | — | — |
| 2025-08-27 | $23.70 | $23.70 | 383,000 | — | — |
| 2025-08-26 | $25.61 | $25.61 | 165,800 | — | — |
| 2025-08-25 | $24.82 | $24.82 | 723,900 | — | — |
| 2025-08-22 | $24.74 | $24.74 | 707,200 | — | — |
| 2025-08-21 | $21.75 | $21.75 | 626,400 | — | — |
| 2025-08-20 | $20.40 | $20.40 | 85,400 | — | — |
| 2025-08-19 | $19.20 | $19.20 | 139,500 | — | — |
| 2025-08-18 | $20.03 | $20.03 | 691,300 | — | — |
| 2025-08-15 | $20.00 | $20.00 | 199,400 | — | — |
| 2025-08-14 | $19.94 | $19.94 | 791,600 | — | — |
| 2025-08-13 | $19.15 | $19.15 | 552,100 | — | — |
| 2025-08-12 | $20.41 | $20.41 | 857,200 | — | — |
| 2025-08-11 | $19.99 | $19.99 | 385,200 | — | — |
| 2025-08-08 | $18.77 | $18.77 | 478,500 | — | — |
| 2025-08-07 | $18.35 | $18.35 | 427,600 | — | — |
| 2025-08-06 | $18.10 | $18.10 | 431,000 | — | — |
| 2025-08-05 | $18.24 | $18.24 | 730,500 | — | — |
| 2025-08-04 | $18.46 | $18.46 | 1,584,700 | — | — |
| 2025-08-01 | $16.48 | $16.48 | 161,900 | — | — |
| 2025-07-31 | $16.49 | $16.49 | 566,900 | — | — |
| 2025-07-30 | $16.00 | $16.00 | 228,000 | — | — |
| 2025-07-29 | $13.83 | $13.83 | 74,700 | — | — |
| 2025-07-28 | $13.45 | $13.45 | 193,100 | — | — |
| 2025-07-25 | $14.49 | $14.49 | 69,700 | — | — |
| 2025-07-24 | $14.46 | $14.46 | 473,300 | — | — |
| 2025-07-23 | $15.17 | $15.17 | 321,100 | — | — |
| 2025-07-22 | $17.30 | $17.30 | 425,300 | — | — |
| 2025-07-21 | $17.49 | $17.49 | 101,700 | — | — |
| 2025-07-18 | $18.31 | $18.31 | 194,400 | — | — |
| 2025-07-17 | $20.07 | $20.07 | 211,700 | — | — |
| 2025-07-16 | $26.82 | $26.82 | 783,500 | — | — |
| 2025-07-15 | $24.20 | $24.20 | 425,100 | — | — |
| 2025-07-14 | $21.13 | $21.13 | 131,300 | — | — |
| 2025-07-11 | $21.28 | $21.28 | 178,300 | — | — |
| 2025-07-10 | $21.57 | $21.57 | 313,600 | — | — |
| 2025-07-09 | $21.01 | $21.01 | 83,900 | — | — |
| 2025-07-08 | $16.70 | $16.70 | 25,200 | — | — |
| 2025-07-07 | $15.00 | $15.00 | 79,200 | — | — |
| 2025-07-03 | $13.30 | $13.30 | 27,500 | — | — |
| 2025-07-02 | $15.80 | $15.80 | 26,200 | — | — |
| 2025-07-01 | $17.50 | $17.50 | 51,500 | — | — |
| 2025-06-30 | $13.23 | $13.23 | 33,700 | — | — |
| 2025-06-27 | $15.34 | $15.34 | 75,600 | — | — |
| 2025-06-26 | $21.86 | $21.86 | 28,300 | — | — |
| 2025-06-25 | $23.56 | $23.56 | 31,800 | — | — |
| 2025-06-24 | $23.50 | $23.50 | 69,800 | — | — |
| 2025-06-23 | $24.91 | $24.91 | 119,800 | — | — |
| 2025-06-20 | $22.84 | $22.84 | 299,500 | — | — |
| 2025-06-18 | $20.20 | $20.20 | 14,100 | — | — |
| 2025-06-17 | $20.09 | $20.09 | 87,300 | — | — |
| 2025-06-16 | $19.83 | $19.83 | 47,100 | — | — |
| 2025-06-13 | $20.09 | $20.09 | 65,100 | — | — |
| 2025-06-12 | $20.19 | $20.19 | 172,100 | — | — |
| 2025-06-11 | $19.28 | $19.28 | 209,800 | — | — |
| 2025-06-10 | $18.25 | $18.25 | 579,300 | — | — |
| 2025-06-09 | $17.34 | $17.34 | 405,600 | — | — |
| 2025-06-06 | $17.32 | $17.32 | 471,900 | — | — |
| 2025-06-05 | $17.20 | $17.20 | 138,100 | — | — |
| 2025-06-04 | $16.64 | $16.64 | 56,400 | — | — |
| 2025-06-03 | $16.85 | $16.85 | 160,900 | — | — |
| 2025-06-02 | $16.71 | $16.71 | 100,900 | — | — |
| 2025-05-30 | $15.77 | $15.77 | 149,300 | — | — |
| 2025-05-29 | $14.77 | $14.77 | 51,000 | — | — |
| 2025-05-28 | $14.55 | $14.55 | 698,400 | — | — |
| 2025-05-27 | $14.22 | $14.22 | 172,300 | — | — |
| 2025-05-23 | $14.20 | $14.20 | 101,700 | — | — |
| 2025-05-22 | $14.68 | $14.68 | 201,900 | — | — |
| 2025-05-21 | $14.60 | $14.60 | 175,300 | — | — |
| 2025-05-20 | $13.81 | $13.81 | 590,200 | — | — |
| 2025-05-19 | $14.39 | $14.39 | 1,183,000 | — | — |
| 2025-05-16 | $14.78 | $14.78 | 1,218,600 | — | — |
| 2025-05-15 | $13.10 | $13.10 | 1,220,500 | — | — |
| 2025-05-14 | $13.00 | $13.00 | 814,500 | — | — |
| 2025-05-13 | $12.89 | $12.89 | 1,660,700 | — | — |
| 2025-05-12 | $12.20 | $12.20 | 71,100 | — | — |
| 2025-05-09 | $13.59 | $13.59 | 81,500 | — | — |
| 2025-05-08 | $13.56 | $13.56 | 149,200 | — | — |
| 2025-05-07 | $14.00 | $14.00 | 229,500 | — | — |
| 2025-05-06 | $14.69 | $14.69 | 440,500 | — | — |
| 2025-05-05 | $11.27 | $11.27 | 613,300 | — | — |
| 2025-05-02 | $8.50 | $8.50 | 530,400 | — | — |
| 2025-05-01 | $8.32 | $8.32 | 197,600 | — | — |
| 2025-04-30 | $8.29 | $8.29 | 773,800 | — | — |
| 2025-04-29 | $7.90 | $7.90 | 882,400 | — | — |
| 2025-04-28 | $7.78 | $7.78 | 2,338,300 | — | — |
| 2025-04-25 | $7.55 | $7.55 | 2,128,400 | — | — |
| 2025-04-24 | $6.94 | $6.94 | 2,162,300 | — | — |
| 2025-04-23 | $5.38 | $5.38 | 3,969,700 | — | — |
| 2025-04-22 | $5.41 | $5.41 | 629,200 | — | — |
| 2025-04-21 | $5.27 | $5.27 | 287,800 | — | — |
| 2025-04-17 | $5.00 | $5.00 | 244,900 | — | — |
| 2025-04-16 | $4.99 | $4.99 | 33,700 | — | — |
| 2025-04-15 | $5.09 | $5.09 | 73,600 | — | — |
| 2025-04-14 | $5.16 | $5.16 | 15,800 | — | — |
| 2025-04-11 | $4.73 | $4.73 | 13,400 | — | — |
| 2025-04-10 | $4.63 | $4.63 | 53,800 | — | — |
| 2025-04-09 | $4.63 | $4.63 | 155,100 | — | — |
| 2025-04-08 | $5.09 | $5.09 | 43,500 | — | — |
| 2025-04-07 | $5.22 | $5.22 | 105,000 | — | — |
| 2025-04-04 | $5.92 | $5.92 | 1,327,400 | — | — |
| 2025-04-03 | $5.27 | $5.27 | 287,100 | — | — |
| 2025-04-02 | $4.95 | $4.95 | 496,600 | — | — |
| 2025-04-01 | $5.10 | $5.10 | 1,274,200 | — | — |
| 2025-03-31 | $5.29 | $5.29 | 338,500 | — | — |
| 2025-03-28 | $5.25 | $5.25 | 266,100 | — | — |
| 2025-03-27 | $5.38 | $5.38 | 455,100 | — | — |
| 2025-03-26 | $4.82 | $4.82 | 928,300 | — | — |