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
- 2023-04-12 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 | $1.91 | $1.91 | 4,700 | — | — |
| 2025-12-30 | $2.02 | $2.02 | 6,400 | — | — |
| 2025-12-29 | $2.32 | $2.32 | 5,000 | — | — |
| 2025-12-26 | $2.45 | $2.45 | 12,800 | — | — |
| 2025-12-24 | $2.63 | $2.63 | 4,400 | — | — |
| 2025-12-23 | $2.52 | $2.52 | 2,400 | — | — |
| 2025-12-22 | $2.66 | $2.66 | 1,800 | — | — |
| 2025-12-19 | $2.65 | $2.65 | 4,400 | — | — |
| 2025-12-18 | $2.71 | $2.71 | 1,500 | — | — |
| 2025-12-17 | $2.94 | $2.94 | 1,100 | — | — |
| 2025-12-16 | $2.81 | $2.81 | 2,200 | — | — |
| 2025-12-15 | $2.84 | $2.84 | 21,700 | — | — |
| 2025-12-12 | $2.75 | $2.75 | 25,000 | — | — |
| 2025-12-11 | $3.03 | $3.03 | 81,500 | — | — |
| 2025-12-10 | $2.84 | $2.84 | 24,700 | — | — |
| 2025-12-09 | $3.77 | $3.77 | 7,200 | — | — |
| 2025-12-08 | $3.94 | $3.94 | 700 | — | — |
| 2025-12-05 | $3.97 | $3.97 | 2,100 | — | — |
| 2025-12-04 | $3.95 | $3.95 | 900 | — | — |
| 2025-12-03 | $4.00 | $4.00 | 1,400 | — | — |
| 2025-12-02 | $4.01 | $4.01 | 2,700 | — | — |
| 2025-12-01 | $4.09 | $4.09 | 1,300 | — | — |
| 2025-11-28 | $4.21 | $4.21 | 2,000 | — | — |
| 2025-11-26 | $4.07 | $4.07 | 9,300 | — | — |
| 2025-11-25 | $4.53 | $4.53 | 42,400 | — | — |
| 2025-11-24 | $4.50 | $4.50 | 11,300 | — | — |
| 2025-11-21 | $4.60 | $4.60 | 4,300 | — | — |
| 2025-11-20 | $4.60 | $4.60 | 19,700 | — | — |
| 2025-11-19 | $4.61 | $4.61 | 28,600 | — | — |
| 2025-11-18 | $4.52 | $4.52 | 44,000 | — | — |
| 2025-11-17 | $4.61 | $4.61 | 20,300 | — | — |
| 2025-11-14 | $4.23 | $4.23 | 6,200 | — | — |
| 2025-11-13 | $4.51 | $4.51 | 1,700 | — | — |
| 2025-11-12 | $4.35 | $4.35 | 53,000 | — | — |
| 2025-11-11 | $4.27 | $4.27 | 5,100 | — | — |
| 2025-11-10 | $4.18 | $4.18 | 6,300 | — | — |
| 2025-11-07 | $3.92 | $3.92 | 9,400 | — | — |
| 2025-11-06 | $4.06 | $4.06 | 4,200 | — | — |
| 2025-11-05 | $4.07 | $4.07 | 1,500 | — | — |
| 2025-11-04 | $3.99 | $3.99 | 7,800 | — | — |
| 2025-11-03 | $4.01 | $4.01 | 6,500 | — | — |
| 2025-10-31 | $4.01 | $4.01 | 2,900 | — | — |
| 2025-10-30 | $4.11 | $4.11 | 21,000 | — | — |
| 2025-10-29 | $4.32 | $4.32 | 144,600 | — | — |
| 2025-10-28 | $4.43 | $4.43 | 92,600 | — | — |
| 2025-10-27 | $4.67 | $4.67 | 111,500 | — | — |
| 2025-10-24 | $5.22 | $5.22 | 108,900 | — | — |
| 2025-10-23 | $4.77 | $4.77 | 196,900 | — | — |
| 2025-10-22 | $5.37 | $5.37 | 139,600 | — | — |
| 2025-10-21 | $5.40 | $5.40 | 23,500 | — | — |
| 2025-10-20 | $5.54 | $5.54 | 10,400 | — | — |
| 2025-10-17 | $5.90 | $5.90 | 29,700 | — | — |
| 2025-10-16 | $6.56 | $6.56 | 90,200 | — | — |
| 2025-10-15 | $7.42 | $7.42 | 139,900 | — | — |
| 2025-10-14 | $7.42 | $7.42 | 27,200 | — | — |
| 2025-10-13 | $7.45 | $7.45 | 43,500 | — | — |
| 2025-10-10 | $7.42 | $7.42 | 26,200 | — | — |
| 2025-10-09 | $7.54 | $7.54 | 59,000 | — | — |
| 2025-10-08 | $7.44 | $7.44 | 29,700 | — | — |
| 2025-10-07 | $7.47 | $7.47 | 41,500 | — | — |
| 2025-10-06 | $7.40 | $7.40 | 11,000 | — | — |
| 2025-10-03 | $7.46 | $7.46 | 36,000 | — | — |
| 2025-10-02 | $7.47 | $7.47 | 36,100 | — | — |
| 2025-10-01 | $7.51 | $7.51 | 12,800 | — | — |
| 2025-09-30 | $7.50 | $7.50 | 69,400 | — | — |
| 2025-09-29 | $7.50 | $7.50 | 2,100 | — | — |
| 2025-09-26 | $7.63 | $7.63 | 2,100 | — | — |
| 2025-09-25 | $7.50 | $7.50 | 4,200 | — | — |
| 2025-09-24 | $7.55 | $7.55 | 13,800 | — | — |
| 2025-09-23 | $7.50 | $7.50 | 3,300 | — | — |
| 2025-09-22 | $7.96 | $7.96 | 2,700 | — | — |
| 2025-09-19 | $7.74 | $7.74 | 10,600 | — | — |
| 2025-09-18 | $7.58 | $7.58 | 2,400 | — | — |
| 2025-09-17 | $7.77 | $7.77 | 7,300 | — | — |
| 2025-09-16 | $7.50 | $7.50 | 11,900 | — | — |
| 2025-09-15 | $7.50 | $7.50 | 6,400 | — | — |
| 2025-09-12 | $7.56 | $7.56 | 2,800 | — | — |
| 2025-09-11 | $7.85 | $7.85 | 1,800 | — | — |
| 2025-09-10 | $7.67 | $7.67 | 2,000 | — | — |
| 2025-09-09 | $7.55 | $7.55 | 6,100 | — | — |
| 2025-09-08 | $7.44 | $7.44 | 11,900 | — | — |
| 2025-09-05 | $7.51 | $7.51 | 2,000 | — | — |
| 2025-09-04 | $7.80 | $7.80 | 8,200 | — | — |
| 2025-09-03 | $7.82 | $7.82 | 4,200 | — | — |
| 2025-09-02 | $7.82 | $7.82 | 32,800 | — | — |
| 2025-08-29 | $8.11 | $8.11 | 46,900 | — | — |
| 2025-08-28 | $7.44 | $7.44 | 172,200 | — | — |
| 2025-08-27 | $7.20 | $7.20 | 129,627 | — | — |
| 2025-08-26 | $5.75 | $5.75 | 12,280 | — | — |
| 2025-08-25 | $6.42 | $6.42 | 13,847 | — | — |
| 2025-08-22 | $6.00 | $6.00 | 20,420 | — | — |
| 2025-08-21 | $5.24 | $5.24 | 132,767 | — | — |
| 2025-08-20 | $5.55 | $5.55 | 13,140 | — | — |
| 2025-08-19 | $6.02 | $6.02 | 6,307 | — | — |
| 2025-08-18 | $6.51 | $6.51 | 2,700 | — | — |
| 2025-08-15 | $6.51 | $6.51 | 8,227 | — | — |
| 2025-08-14 | $6.53 | $6.53 | 18,500 | — | — |
| 2025-08-13 | $7.34 | $7.34 | 27,867 | — | — |
| 2025-08-12 | $6.23 | $6.23 | 9,080 | — | — |
| 2025-08-11 | $6.45 | $6.45 | 35,673 | — | — |
| 2025-08-08 | $5.48 | $5.48 | 38,413 | — | — |
| 2025-08-07 | $6.77 | $6.77 | 214,820 | — | — |
| 2025-08-06 | $9.00 | $9.00 | 43,313 | — | — |
| 2025-08-05 | $9.75 | $9.75 | 25,980 | — | — |
| 2025-08-04 | $8.55 | $8.55 | 70,427 | — | — |
| 2025-08-01 | $8.13 | $8.13 | 33,287 | — | — |
| 2025-07-31 | $7.65 | $7.65 | 55,493 | — | — |
| 2025-07-30 | $7.55 | $7.55 | 73,767 | — | — |
| 2025-07-29 | $7.58 | $7.58 | 225,093 | — | — |
| 2025-07-28 | $7.20 | $7.20 | 89,600 | — | — |
| 2025-07-25 | $8.10 | $8.10 | 102,580 | — | — |
| 2025-07-24 | $8.25 | $8.25 | 25,820 | — | — |
| 2025-07-23 | $8.78 | $8.78 | 78,967 | — | — |
| 2025-07-22 | $9.38 | $9.38 | 165,267 | — | — |
| 2025-07-21 | $10.50 | $10.50 | 158,733 | — | — |
| 2025-07-18 | $13.68 | $13.68 | 29,920 | — | — |
| 2025-07-17 | $15.45 | $15.45 | 112,727 | — | — |
| 2025-07-16 | $17.40 | $17.40 | 19,333 | — | — |
| 2025-07-15 | $17.70 | $17.70 | 92,180 | — | — |
| 2025-07-14 | $18.30 | $18.30 | 51,607 | — | — |
| 2025-07-11 | $19.05 | $19.05 | 68,247 | — | — |
| 2025-07-10 | $20.40 | $20.40 | 170,287 | — | — |
| 2025-07-09 | $18.45 | $18.45 | 148,827 | — | — |
| 2025-07-08 | $19.35 | $19.35 | 140,867 | — | — |
| 2025-07-07 | $21.30 | $21.30 | 220,947 | — | — |
| 2025-07-03 | $18.98 | $18.98 | 96,873 | — | — |
| 2025-07-02 | $18.45 | $18.45 | 101,867 | — | — |
| 2025-07-01 | $15.60 | $15.60 | 81,273 | — | — |
| 2025-06-30 | $13.80 | $13.80 | 832,367 | — | — |
| 2025-06-27 | $16.65 | $16.65 | 113,933 | — | — |
| 2025-06-26 | $16.80 | $16.80 | 2,580 | — | — |
| 2025-06-25 | $17.10 | $17.10 | 9,687 | — | — |
| 2025-06-24 | $18.15 | $18.15 | 15,620 | — | — |
| 2025-06-23 | $17.79 | $17.79 | 4,707 | — | — |
| 2025-06-20 | $18.00 | $18.00 | 7,987 | — | — |
| 2025-06-18 | $18.45 | $18.45 | 14,967 | — | — |
| 2025-06-17 | $18.45 | $18.45 | 7,353 | — | — |
| 2025-06-16 | $18.30 | $18.30 | 12,767 | — | — |
| 2025-06-13 | $18.38 | $18.38 | 5,920 | — | — |
| 2025-06-12 | $19.35 | $19.35 | 4,373 | — | — |
| 2025-06-11 | $19.95 | $19.95 | 3,320 | — | — |
| 2025-06-10 | $20.78 | $20.78 | 23,647 | — | — |
| 2025-06-09 | $20.70 | $20.70 | 9,420 | — | — |
| 2025-06-06 | $22.80 | $22.80 | 66,613 | — | — |
| 2025-06-05 | $22.95 | $22.95 | 132,707 | — | — |
| 2025-06-04 | $20.40 | $20.40 | 41,980 | — | — |
| 2025-06-03 | $21.00 | $21.00 | 60,413 | — | — |
| 2025-06-02 | $23.70 | $23.70 | 44,373 | — | — |
| 2025-05-30 | $27.23 | $27.23 | 31,947 | — | — |
| 2025-05-29 | $27.08 | $27.08 | 98,580 | — | — |
| 2025-05-28 | $27.60 | $27.60 | 62,867 | — | — |
| 2025-05-27 | $27.15 | $27.15 | 53,480 | — | — |
| 2025-05-23 | $28.05 | $28.05 | 174,100 | — | — |
| 2025-05-22 | $69.00 | $69.00 | 16,493 | — | — |
| 2025-05-21 | $70.95 | $70.95 | 9,260 | — | — |
| 2025-05-20 | $83.55 | $83.55 | 12,307 | — | — |
| 2025-05-19 | $83.85 | $83.85 | 7,187 | — | — |
| 2025-05-16 | $85.20 | $85.20 | 8,947 | — | — |
| 2025-05-15 | $85.13 | $85.13 | 4,760 | — | — |
| 2025-05-14 | $83.85 | $83.85 | 7,447 | — | — |
| 2025-05-13 | $83.55 | $83.55 | 4,713 | — | — |
| 2025-05-12 | $82.50 | $82.50 | 6,080 | — | — |
| 2025-05-09 | $79.65 | $79.65 | 8,533 | — | — |
| 2025-05-08 | $99.38 | $99.38 | 4,542 | — | — |
| 2025-05-07 | $103.13 | $103.13 | 2,955 | — | — |
| 2025-05-06 | $100.50 | $100.50 | 5,353 | — | — |
| 2025-05-05 | $108.38 | $108.38 | 5,982 | — | — |
| 2025-05-02 | $108.75 | $108.75 | 2,089 | — | — |
| 2025-05-01 | $114.75 | $114.75 | 4,214 | — | — |
| 2025-04-30 | $111.75 | $111.75 | 2,901 | — | — |
| 2025-04-29 | $111.38 | $111.38 | 9,479 | — | — |
| 2025-04-28 | $108.75 | $108.75 | 1,831 | — | — |
| 2025-04-25 | $108.00 | $108.00 | 2,068 | — | — |
| 2025-04-24 | $115.50 | $115.50 | 2,838 | — | — |
| 2025-04-23 | $113.63 | $113.63 | 2,561 | — | — |
| 2025-04-22 | $110.63 | $110.63 | 5,917 | — | — |
| 2025-04-21 | $101.63 | $101.63 | 419 | — | — |
| 2025-04-17 | $110.63 | $110.63 | 467 | — | — |
| 2025-04-16 | $110.63 | $110.63 | 935 | — | — |
| 2025-04-15 | $120.00 | $120.00 | 1,158 | — | — |
| 2025-04-14 | $135.75 | $135.75 | 13,368 | — | — |
| 2025-04-11 | $108.75 | $108.75 | 1,028 | — | — |
| 2025-04-10 | $101.25 | $101.25 | 1,252 | — | — |
| 2025-04-09 | $120.00 | $120.00 | 2,671 | — | — |
| 2025-04-08 | $107.25 | $107.25 | 2,689 | — | — |
| 2025-04-07 | $130.88 | $130.88 | 5,542 | — | — |
| 2025-04-04 | $157.88 | $157.88 | 4,512 | — | — |
| 2025-04-03 | $191.25 | $191.25 | 9,793 | — | — |
| 2025-04-02 | $189.00 | $189.00 | 16,135 | — | — |
| 2025-04-01 | $203.25 | $203.25 | 42,993 | — | — |
| 2025-03-31 | $1,766.25 | $1,766.25 | 11,063 | — | — |
| 2025-03-28 | $1,781.25 | $1,781.25 | 7,959 | — | — |
| 2025-03-27 | $1,635.00 | $1,635.00 | 11,195 | — | — |
| 2025-03-26 | $1,601.25 | $1,601.25 | 20,392 | — | — |
| 2025-03-25 | $1,428.75 | $1,428.75 | 88,936 | — | — |
| 2025-03-24 | $735.00 | $735.00 | 18,556 | — | — |
| 2025-03-21 | $526.88 | $526.88 | 7,965 | — | — |
| 2025-03-20 | $498.75 | $498.75 | 13,898 | — | — |
| 2025-03-19 | $431.25 | $431.25 | 27 | — | — |
| 2025-03-18 | $420.00 | $420.00 | 5,793 | — | — |
| 2025-03-17 | $431.63 | $431.63 | 56 | — | — |
| 2025-03-14 | $427.50 | $427.50 | 293 | — | — |
| 2025-03-13 | $410.63 | $410.63 | 29 | — | — |
| 2025-03-12 | $408.75 | $408.75 | 78 | — | — |
| 2025-03-11 | $408.75 | $408.75 | 65 | — | — |
| 2025-03-10 | $378.75 | $378.75 | 517 | — | — |
| 2025-03-07 | $408.75 | $408.75 | 1,082 | — | — |
| 2025-03-06 | $367.50 | $367.50 | 142 | — | — |
| 2025-03-05 | $356.25 | $356.25 | 190 | — | — |
| 2025-03-04 | $300.00 | $300.00 | 2,158 | — | — |
| 2025-03-03 | $311.25 | $311.25 | 1,387 | — | — |
| 2025-02-28 | $352.50 | $352.50 | 958 | — | — |
| 2025-02-27 | $375.00 | $375.00 | 359 | — | — |
| 2025-02-26 | $397.50 | $397.50 | 426 | — | — |
| 2025-02-25 | $386.25 | $386.25 | 362 | — | — |
| 2025-02-24 | $352.50 | $352.50 | 252 | — | — |
| 2025-02-21 | $367.50 | $367.50 | 522 | — | — |
| 2025-02-20 | $371.25 | $371.25 | 441 | — | — |
| 2025-02-19 | $393.75 | $393.75 | 1,756 | — | — |
| 2025-02-18 | $455.63 | $455.63 | 442 | — | — |
| 2025-02-14 | $532.50 | $532.50 | 1,014 | — | — |
| 2025-02-13 | $431.25 | $431.25 | 615 | — | — |
| 2025-02-12 | $397.50 | $397.50 | 526 | — | — |
| 2025-02-11 | $461.25 | $461.25 | 217 | — | — |
| 2025-02-10 | $487.50 | $487.50 | 438 | — | — |
| 2025-02-07 | $570.00 | $570.00 | 429 | — | — |
| 2025-02-06 | $637.50 | $637.50 | 312 | — | — |
| 2025-02-05 | $675.00 | $675.00 | 45 | — | — |
| 2025-02-04 | $671.25 | $671.25 | 41 | — | — |
| 2025-02-03 | $641.25 | $641.25 | 42 | — | — |
| 2025-01-31 | $645.00 | $645.00 | 127 | — | — |
| 2025-01-30 | $641.25 | $641.25 | 243 | — | — |
| 2025-01-29 | $656.25 | $656.25 | 416 | — | — |
| 2025-01-28 | $633.75 | $633.75 | 1,174 | — | — |
| 2025-01-27 | $847.50 | $847.50 | 273 | — | — |
| 2025-01-24 | $952.50 | $952.50 | 658 | — | — |
| 2025-01-23 | $933.75 | $933.75 | 745 | — | — |
| 2025-01-22 | $903.75 | $903.75 | 727 | — | — |
| 2025-01-21 | $896.25 | $896.25 | 733 | — | — |
| 2025-01-17 | $862.50 | $862.50 | 879 | — | — |
| 2025-01-16 | $847.50 | $847.50 | 239 | — | — |
| 2025-01-15 | $864.38 | $864.38 | 927 | — | — |
| 2025-01-14 | $900.00 | $900.00 | 1,446 | — | — |
| 2025-01-13 | $1,008.75 | $1,008.75 | 611 | — | — |
| 2025-01-10 | $1,016.25 | $1,016.25 | 982 | — | — |
| 2025-01-08 | $1,031.25 | $1,031.25 | 1,708 | — | — |
| 2025-01-07 | $1,016.25 | $1,016.25 | 1,153 | — | — |
| 2025-01-06 | $990.00 | $990.00 | 566 | — | — |
| 2025-01-03 | $986.25 | $986.25 | 1,122 | — | — |
| 2025-01-02 | $967.50 | $967.50 | 1,636 | — | — |