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
- 2015-05-28 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 | $2.31 | $2.31 | 25,700 | — | — |
| 2025-12-30 | $2.18 | $2.18 | 16,800 | — | — |
| 2025-12-29 | $2.35 | $2.35 | 19,800 | — | — |
| 2025-12-26 | $2.56 | $2.56 | 27,000 | — | — |
| 2025-12-24 | $2.78 | $2.78 | 13,400 | — | — |
| 2025-12-23 | $2.87 | $2.87 | 13,100 | — | — |
| 2025-12-22 | $3.13 | $3.13 | 8,400 | — | — |
| 2025-12-19 | $3.00 | $3.00 | 28,500 | — | — |
| 2025-12-18 | $3.34 | $3.34 | 10,600 | — | — |
| 2025-12-17 | $3.39 | $3.39 | 12,400 | — | — |
| 2025-12-16 | $3.55 | $3.55 | 48,100 | — | — |
| 2025-12-15 | $3.87 | $3.87 | 24,000 | — | — |
| 2025-12-12 | $4.10 | $4.10 | 25,900 | — | — |
| 2025-12-11 | $4.02 | $4.02 | 32,800 | — | — |
| 2025-12-10 | $4.31 | $4.31 | 17,300 | — | — |
| 2025-12-09 | $4.74 | $4.74 | 21,900 | — | — |
| 2025-12-08 | $4.44 | $4.44 | 59,300 | — | — |
| 2025-12-05 | $4.15 | $4.15 | 43,300 | — | — |
| 2025-12-04 | $4.09 | $4.09 | 21,300 | — | — |
| 2025-12-03 | $4.10 | $4.10 | 29,400 | — | — |
| 2025-12-02 | $3.80 | $3.80 | 33,000 | — | — |
| 2025-12-01 | $3.90 | $3.90 | 17,300 | — | — |
| 2025-11-28 | $4.13 | $4.13 | 12,500 | — | — |
| 2025-11-26 | $4.20 | $4.20 | 87,300 | — | — |
| 2025-11-25 | $4.98 | $4.98 | 165,800 | — | — |
| 2025-11-24 | $4.13 | $4.13 | 18,000 | — | — |
| 2025-11-21 | $3.74 | $3.74 | 12,600 | — | — |
| 2025-11-20 | $3.80 | $3.80 | 13,900 | — | — |
| 2025-11-19 | $3.94 | $3.94 | 16,500 | — | — |
| 2025-11-18 | $4.32 | $4.32 | 8,900 | — | — |
| 2025-11-17 | $4.45 | $4.45 | 7,300 | — | — |
| 2025-11-14 | $4.42 | $4.42 | 7,000 | — | — |
| 2025-11-13 | $4.69 | $4.69 | 14,400 | — | — |
| 2025-11-12 | $4.79 | $4.79 | 19,000 | — | — |
| 2025-11-11 | $4.60 | $4.60 | 6,800 | — | — |
| 2025-11-10 | $4.69 | $4.69 | 8,300 | — | — |
| 2025-11-07 | $4.65 | $4.65 | 17,800 | — | — |
| 2025-11-06 | $4.80 | $4.80 | 15,200 | — | — |
| 2025-11-05 | $4.84 | $4.84 | 15,300 | — | — |
| 2025-11-04 | $4.75 | $4.75 | 16,900 | — | — |
| 2025-11-03 | $4.95 | $4.95 | 57,300 | — | — |
| 2025-10-31 | $5.14 | $5.14 | 31,200 | — | — |
| 2025-10-30 | $5.31 | $5.31 | 38,200 | — | — |
| 2025-10-29 | $5.57 | $5.57 | 21,000 | — | — |
| 2025-10-28 | $5.89 | $5.89 | 17,900 | — | — |
| 2025-10-27 | $5.76 | $5.76 | 20,900 | — | — |
| 2025-10-24 | $5.80 | $5.80 | 50,800 | — | — |
| 2025-10-23 | $5.89 | $5.89 | 63,300 | — | — |
| 2025-10-22 | $5.74 | $5.74 | 85,300 | — | — |
| 2025-10-21 | $5.89 | $5.89 | 24,200 | — | — |
| 2025-10-20 | $5.97 | $5.97 | 40,700 | — | — |
| 2025-10-17 | $5.88 | $5.88 | 47,700 | — | — |
| 2025-10-16 | $6.29 | $6.29 | 41,000 | — | — |
| 2025-10-15 | $6.44 | $6.44 | 43,900 | — | — |
| 2025-10-14 | $6.47 | $6.47 | 50,100 | — | — |
| 2025-10-13 | $6.13 | $6.13 | 62,600 | — | — |
| 2025-10-10 | $6.32 | $6.32 | 135,200 | — | — |
| 2025-10-09 | $6.99 | $6.99 | 344,400 | — | — |
| 2025-10-08 | $7.31 | $7.31 | 2,452,900 | — | — |
| 2025-10-07 | $6.12 | $6.12 | 163,900 | — | — |
| 2025-10-06 | $6.15 | $6.15 | 21,700 | — | — |
| 2025-10-03 | $6.14 | $6.14 | 102,700 | — | — |
| 2025-10-02 | $6.20 | $6.20 | 101,000 | — | — |
| 2025-10-01 | $6.06 | $6.06 | 76,600 | — | — |
| 2025-09-30 | $5.64 | $5.64 | 58,700 | — | — |
| 2025-09-29 | $5.86 | $5.86 | 123,800 | — | — |
| 2025-09-26 | $6.38 | $6.38 | 80,600 | — | — |
| 2025-09-25 | $5.96 | $5.96 | 56,100 | — | — |
| 2025-09-24 | $6.33 | $6.33 | 119,500 | — | — |
| 2025-09-23 | $6.84 | $6.84 | 204,900 | — | — |
| 2025-09-22 | $7.41 | $7.41 | 161,100 | — | — |
| 2025-09-19 | $7.20 | $7.20 | 235,600 | — | — |
| 2025-09-18 | $6.71 | $6.71 | 208,100 | — | — |
| 2025-09-17 | $6.99 | $6.99 | 360,300 | — | — |
| 2025-09-16 | $7.65 | $7.65 | 898,800 | — | — |
| 2025-09-15 | $10.70 | $10.70 | 55,314,400 | — | — |
| 2025-09-12 | $6.49 | $6.49 | 14,700 | — | — |
| 2025-09-11 | $6.25 | $6.25 | 29,600 | — | — |
| 2025-09-10 | $5.90 | $5.90 | 30,400 | — | — |
| 2025-09-09 | $5.72 | $5.72 | 49,500 | — | — |
| 2025-09-08 | $5.34 | $5.34 | 33,500 | — | — |
| 2025-09-05 | $5.20 | $5.20 | 28,000 | — | — |
| 2025-09-04 | $5.21 | $5.21 | 1,762,600 | — | — |
| 2025-09-03 | $5.48 | $5.48 | 5,200 | — | — |
| 2025-09-02 | $5.42 | $5.42 | 14,800 | — | — |
| 2025-08-29 | $5.46 | $5.46 | 17,300 | — | — |
| 2025-08-28 | $5.57 | $5.57 | 19,400 | — | — |
| 2025-08-27 | $5.82 | $5.82 | 31,500 | — | — |
| 2025-08-26 | $5.87 | $5.87 | 20,500 | — | — |
| 2025-08-25 | $5.80 | $5.80 | 79,000 | — | — |
| 2025-08-22 | $5.40 | $5.40 | 38,400 | — | — |
| 2025-08-21 | $5.03 | $5.03 | 39,800 | — | — |
| 2025-08-20 | $5.39 | $5.39 | 33,000 | — | — |
| 2025-08-19 | $5.54 | $5.54 | 76,300 | — | — |
| 2025-08-18 | $6.35 | $6.35 | 62,600 | — | — |
| 2025-08-15 | $5.86 | $5.86 | 42,000 | — | — |
| 2025-08-14 | $6.72 | $6.72 | 57,900 | — | — |
| 2025-08-13 | $6.91 | $6.91 | 92,800 | — | — |
| 2025-08-12 | $7.43 | $7.43 | 98,100 | — | — |
| 2025-08-11 | $7.72 | $7.72 | 67,740 | — | — |
| 2025-08-08 | $8.00 | $8.00 | 123,630 | — | — |
| 2025-08-07 | $8.33 | $8.33 | 14,430 | — | — |
| 2025-08-06 | $8.34 | $8.34 | 21,610 | — | — |
| 2025-08-05 | $8.76 | $8.76 | 7,340 | — | — |
| 2025-08-04 | $8.50 | $8.50 | 17,820 | — | — |
| 2025-08-01 | $8.25 | $8.25 | 27,380 | — | — |
| 2025-07-31 | $8.26 | $8.26 | 26,220 | — | — |
| 2025-07-30 | $8.56 | $8.56 | 30,740 | — | — |
| 2025-07-29 | $8.45 | $8.45 | 40,390 | — | — |
| 2025-07-28 | $9.18 | $9.18 | 25,450 | — | — |
| 2025-07-25 | $9.01 | $9.01 | 29,240 | — | — |
| 2025-07-24 | $9.24 | $9.24 | 32,480 | — | — |
| 2025-07-23 | $9.32 | $9.32 | 36,610 | — | — |
| 2025-07-22 | $9.25 | $9.25 | 127,160 | — | — |
| 2025-07-21 | $9.82 | $9.82 | 72,130 | — | — |
| 2025-07-18 | $10.10 | $10.10 | 941,000 | — | — |
| 2025-07-17 | $10.10 | $10.10 | 27,640 | — | — |
| 2025-07-16 | $9.75 | $9.75 | 98,800 | — | — |
| 2025-07-15 | $9.50 | $9.50 | 24,080 | — | — |
| 2025-07-14 | $9.40 | $9.40 | 22,250 | — | — |
| 2025-07-11 | $9.59 | $9.59 | 22,520 | — | — |
| 2025-07-10 | $9.60 | $9.60 | 37,550 | — | — |
| 2025-07-09 | $9.50 | $9.50 | 56,100 | — | — |
| 2025-07-08 | $9.60 | $9.60 | 373,100 | — | — |
| 2025-07-07 | $9.18 | $9.18 | 47,470 | — | — |
| 2025-07-03 | $9.30 | $9.30 | 24,460 | — | — |
| 2025-07-02 | $9.54 | $9.54 | 55,040 | — | — |
| 2025-07-01 | $9.50 | $9.50 | 71,970 | — | — |
| 2025-06-30 | $9.27 | $9.27 | 247,190 | — | — |
| 2025-06-27 | $11.70 | $11.70 | 3,712,280 | — | — |
| 2025-06-26 | $8.69 | $8.69 | 1,119,330 | — | — |
| 2025-06-25 | $8.79 | $8.79 | 40,030 | — | — |
| 2025-06-24 | $9.27 | $9.27 | 46,270 | — | — |
| 2025-06-23 | $9.05 | $9.05 | 30,600 | — | — |
| 2025-06-20 | $9.20 | $9.20 | 33,780 | — | — |
| 2025-06-18 | $9.54 | $9.54 | 52,820 | — | — |
| 2025-06-17 | $9.00 | $9.00 | 74,730 | — | — |
| 2025-06-16 | $9.80 | $9.80 | 119,230 | — | — |
| 2025-06-13 | $10.20 | $10.20 | 122,850 | — | — |
| 2025-06-12 | $11.50 | $11.50 | 306,900 | — | — |
| 2025-06-11 | $12.00 | $12.00 | 9,951,750 | — | — |
| 2025-06-10 | $8.14 | $8.14 | 64,630 | — | — |
| 2025-06-09 | $8.87 | $8.87 | 82,140 | — | — |
| 2025-06-06 | $9.00 | $9.00 | 125,930 | — | — |
| 2025-06-05 | $9.60 | $9.60 | 113,720 | — | — |
| 2025-06-04 | $10.40 | $10.40 | 80,470 | — | — |
| 2025-06-03 | $10.40 | $10.40 | 103,480 | — | — |
| 2025-06-02 | $11.30 | $11.30 | 122,300 | — | — |
| 2025-05-30 | $10.60 | $10.60 | 290,910 | — | — |
| 2025-05-29 | $12.50 | $12.50 | 4,186,520 | — | — |
| 2025-05-28 | $8.56 | $8.56 | 2,501,040 | — | — |
| 2025-05-27 | $11.80 | $11.80 | 610,700 | — | — |
| 2025-05-23 | $11.20 | $11.20 | 53,950 | — | — |
| 2025-05-22 | $10.90 | $10.90 | 80,120 | — | — |
| 2025-05-21 | $11.80 | $11.80 | 126,990 | — | — |
| 2025-05-20 | $12.90 | $12.90 | 86,690 | — | — |
| 2025-05-19 | $13.00 | $13.00 | 888,540 | — | — |
| 2025-05-16 | $12.30 | $12.30 | 78,800 | — | — |
| 2025-05-15 | $14.30 | $14.30 | 335,690 | — | — |
| 2025-05-14 | $38.20 | $38.20 | 4,610 | — | — |
| 2025-05-13 | $39.90 | $39.90 | 8,300 | — | — |
| 2025-05-12 | $41.10 | $41.10 | 21,100 | — | — |
| 2025-05-09 | $41.20 | $41.20 | 7,620 | — | — |
| 2025-05-08 | $41.60 | $41.60 | 16,930 | — | — |
| 2025-05-07 | $43.90 | $43.90 | 17,070 | — | — |
| 2025-05-06 | $44.20 | $44.20 | 17,860 | — | — |
| 2025-05-05 | $43.50 | $43.50 | 66,010 | — | — |
| 2025-05-02 | $43.00 | $43.00 | 112,280 | — | — |
| 2025-05-01 | $38.75 | $38.75 | 2,223,340 | — | — |
| 2025-04-30 | $28.60 | $28.60 | 121,450 | — | — |
| 2025-04-29 | $37.10 | $37.10 | 12,430 | — | — |
| 2025-04-28 | $47.50 | $47.50 | 21,670 | — | — |
| 2025-04-25 | $51.50 | $51.50 | 53,430 | — | — |
| 2025-04-24 | $59.00 | $59.00 | 28,400 | — | — |
| 2025-04-23 | $60.60 | $60.60 | 5,710 | — | — |
| 2025-04-22 | $59.70 | $59.70 | 27,260 | — | — |
| 2025-04-21 | $61.00 | $61.00 | 11,110 | — | — |
| 2025-04-17 | $71.60 | $71.60 | 9,750 | — | — |
| 2025-04-16 | $73.40 | $73.40 | 9,620 | — | — |
| 2025-04-15 | $76.00 | $76.00 | 19,800 | — | — |
| 2025-04-14 | $77.50 | $77.50 | 88,260 | — | — |
| 2025-04-11 | $67.70 | $67.70 | 278,140 | — | — |
| 2025-04-10 | $64.50 | $64.50 | 35,520 | — | — |
| 2025-04-09 | $66.90 | $66.90 | 152,320 | — | — |
| 2025-04-08 | $72.00 | $72.00 | 9,168,180 | — | — |
| 2025-04-07 | $29.40 | $29.40 | 9,730 | — | — |
| 2025-04-04 | $23.60 | $23.60 | 3,610 | — | — |
| 2025-04-03 | $23.20 | $23.20 | 3,830 | — | — |
| 2025-04-02 | $25.60 | $25.60 | 13,270 | — | — |
| 2025-04-01 | $30.50 | $30.50 | 5,190 | — | — |
| 2025-03-31 | $34.10 | $34.10 | 1,250 | — | — |
| 2025-03-28 | $37.70 | $37.70 | 3,070 | — | — |
| 2025-03-27 | $39.10 | $39.10 | 2,300 | — | — |
| 2025-03-26 | $38.85 | $38.85 | 4,970 | — | — |
| 2025-03-25 | $43.50 | $43.50 | 7,970 | — | — |
| 2025-03-24 | $42.50 | $42.50 | 7,790 | — | — |
| 2025-03-21 | $43.90 | $43.90 | 20,000 | — | — |
| 2025-03-20 | $44.50 | $44.50 | 105,760 | — | — |
| 2025-03-19 | $32.60 | $32.60 | 19,470 | — | — |
| 2025-03-18 | $30.70 | $30.70 | 71,300 | — | — |
| 2025-03-17 | $34.30 | $34.30 | 4,217,790 | — | — |
| 2025-03-14 | $22.06 | $22.06 | 79,000 | — | — |
| 2025-03-13 | $26.40 | $26.40 | 5,525 | — | — |
| 2025-03-12 | $27.06 | $27.06 | 9,407 | — | — |
| 2025-03-11 | $39.82 | $39.82 | 523 | — | — |
| 2025-03-10 | $38.61 | $38.61 | 585 | — | — |
| 2025-03-07 | $39.38 | $39.38 | 903 | — | — |
| 2025-03-06 | $38.61 | $38.61 | 1,262 | — | — |
| 2025-03-05 | $36.30 | $36.30 | 1,766 | — | — |
| 2025-03-04 | $35.42 | $35.42 | 1,678 | — | — |
| 2025-03-03 | $34.76 | $34.76 | 2,361 | — | — |
| 2025-02-28 | $38.17 | $38.17 | 968 | — | — |
| 2025-02-27 | $38.50 | $38.50 | 1,327 | — | — |
| 2025-02-26 | $35.75 | $35.75 | 752 | — | — |
| 2025-02-25 | $35.64 | $35.64 | 4,637 | — | — |
| 2025-02-24 | $40.26 | $40.26 | 3,839 | — | — |
| 2025-02-21 | $42.24 | $42.24 | 2,130 | — | — |
| 2025-02-20 | $42.35 | $42.35 | 2,869 | — | — |
| 2025-02-19 | $43.45 | $43.45 | 5,821 | — | — |
| 2025-02-18 | $46.09 | $46.09 | 9,749 | — | — |
| 2025-02-14 | $48.40 | $48.40 | 135,909 | — | — |
| 2025-02-13 | $51.26 | $51.26 | 2,701 | — | — |
| 2025-02-12 | $48.95 | $48.95 | 1,992 | — | — |
| 2025-02-11 | $46.86 | $46.86 | 1,936 | — | — |
| 2025-02-10 | $48.95 | $48.95 | 4,518 | — | — |
| 2025-02-07 | $51.59 | $51.59 | 3,728 | — | — |
| 2025-02-06 | $55.00 | $55.00 | 18,570 | — | — |
| 2025-02-05 | $49.94 | $49.94 | 5,178 | — | — |
| 2025-02-04 | $52.91 | $52.91 | 4,513 | — | — |
| 2025-02-03 | $57.53 | $57.53 | 13,198 | — | — |
| 2025-01-31 | $60.28 | $60.28 | 33,781 | — | — |
| 2025-01-30 | $64.90 | $64.90 | 953,158 | — | — |
| 2025-01-29 | $42.24 | $42.24 | 8,335 | — | — |
| 2025-01-28 | $43.01 | $43.01 | 2,848 | — | — |
| 2025-01-27 | $40.92 | $40.92 | 2,562 | — | — |
| 2025-01-24 | $45.32 | $45.32 | 3,603 | — | — |
| 2025-01-23 | $43.89 | $43.89 | 21,486 | — | — |
| 2025-01-22 | $52.25 | $52.25 | 3,619 | — | — |
| 2025-01-21 | $54.89 | $54.89 | 3,569 | — | — |
| 2025-01-17 | $55.00 | $55.00 | 5,083 | — | — |
| 2025-01-16 | $57.20 | $57.20 | 7,285 | — | — |
| 2025-01-15 | $62.70 | $62.70 | 40,194 | — | — |
| 2025-01-14 | $52.25 | $52.25 | 4,767 | — | — |
| 2025-01-13 | $54.01 | $54.01 | 3,858 | — | — |
| 2025-01-10 | $56.65 | $56.65 | 2,599 | — | — |
| 2025-01-08 | $60.06 | $60.06 | 10,955 | — | — |
| 2025-01-07 | $62.92 | $62.92 | 21,105 | — | — |
| 2025-01-06 | $77.00 | $77.00 | 550,318 | — | — |
| 2025-01-03 | $66.11 | $66.11 | 1,719 | — | — |
| 2025-01-02 | $68.20 | $68.20 | 435 | — | — |