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
- 2016-10-06 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 | $3.44 | $3.44 | 31,600 | — | — |
| 2025-12-30 | $3.44 | $3.44 | 35,100 | — | — |
| 2025-12-29 | $3.59 | $3.59 | 20,800 | — | — |
| 2025-12-26 | $3.73 | $3.73 | 18,100 | — | — |
| 2025-12-24 | $3.76 | $3.76 | 5,800 | — | — |
| 2025-12-23 | $3.63 | $3.63 | 23,900 | — | — |
| 2025-12-22 | $3.88 | $3.88 | 33,100 | — | — |
| 2025-12-19 | $3.68 | $3.68 | 54,100 | — | — |
| 2025-12-18 | $3.88 | $3.88 | 21,500 | — | — |
| 2025-12-17 | $3.96 | $3.96 | 28,800 | — | — |
| 2025-12-16 | $4.07 | $4.07 | 19,200 | — | — |
| 2025-12-15 | $4.10 | $4.10 | 36,500 | — | — |
| 2025-12-12 | $4.62 | $4.62 | 21,700 | — | — |
| 2025-12-11 | $4.77 | $4.77 | 36,700 | — | — |
| 2025-12-10 | $4.85 | $4.85 | 54,900 | — | — |
| 2025-12-09 | $5.02 | $5.02 | 107,500 | — | — |
| 2025-12-08 | $5.73 | $5.73 | 728,200 | — | — |
| 2025-12-05 | $5.01 | $5.01 | 24,800 | — | — |
| 2025-12-04 | $5.09 | $5.09 | 14,200 | — | — |
| 2025-12-03 | $5.01 | $5.01 | 28,100 | — | — |
| 2025-12-02 | $4.96 | $4.96 | 8,500 | — | — |
| 2025-12-01 | $4.95 | $4.95 | 12,000 | — | — |
| 2025-11-28 | $5.18 | $5.18 | 10,400 | — | — |
| 2025-11-26 | $5.14 | $5.14 | 10,100 | — | — |
| 2025-11-25 | $5.21 | $5.21 | 8,300 | — | — |
| 2025-11-24 | $5.15 | $5.15 | 11,600 | — | — |
| 2025-11-21 | $4.98 | $4.98 | 30,600 | — | — |
| 2025-11-20 | $4.77 | $4.77 | 21,900 | — | — |
| 2025-11-19 | $4.61 | $4.61 | 45,000 | — | — |
| 2025-11-18 | $4.97 | $4.97 | 14,300 | — | — |
| 2025-11-17 | $4.88 | $4.88 | 9,800 | — | — |
| 2025-11-14 | $4.87 | $4.87 | 29,500 | — | — |
| 2025-11-13 | $4.93 | $4.93 | 32,000 | — | — |
| 2025-11-12 | $5.32 | $5.32 | 9,200 | — | — |
| 2025-11-11 | $5.31 | $5.31 | 28,600 | — | — |
| 2025-11-10 | $5.44 | $5.44 | 12,700 | — | — |
| 2025-11-07 | $5.51 | $5.51 | 30,500 | — | — |
| 2025-11-06 | $5.66 | $5.66 | 22,900 | — | — |
| 2025-11-05 | $5.97 | $5.97 | 32,900 | — | — |
| 2025-11-04 | $6.17 | $6.17 | 38,700 | — | — |
| 2025-11-03 | $6.31 | $6.31 | 181,200 | — | — |
| 2025-10-31 | $6.05 | $6.05 | 78,400 | — | — |
| 2025-10-30 | $5.58 | $5.58 | 35,900 | — | — |
| 2025-10-29 | $5.38 | $5.38 | 81,400 | — | — |
| 2025-10-28 | $5.53 | $5.53 | 20,000 | — | — |
| 2025-10-27 | $5.52 | $5.52 | 26,900 | — | — |
| 2025-10-24 | $5.49 | $5.49 | 27,200 | — | — |
| 2025-10-23 | $5.53 | $5.53 | 31,600 | — | — |
| 2025-10-22 | $5.45 | $5.45 | 85,600 | — | — |
| 2025-10-21 | $5.44 | $5.44 | 46,600 | — | — |
| 2025-10-20 | $5.42 | $5.42 | 35,800 | — | — |
| 2025-10-17 | $5.28 | $5.28 | 23,100 | — | — |
| 2025-10-16 | $5.06 | $5.06 | 65,100 | — | — |
| 2025-10-15 | $5.33 | $5.33 | 169,100 | — | — |
| 2025-10-14 | $5.30 | $5.30 | 84,800 | — | — |
| 2025-10-13 | $5.01 | $5.01 | 85,800 | — | — |
| 2025-10-10 | $5.07 | $5.07 | 163,200 | — | — |
| 2025-10-09 | $5.50 | $5.50 | 122,400 | — | — |
| 2025-10-08 | $5.87 | $5.87 | 125,900 | — | — |
| 2025-10-07 | $6.21 | $6.21 | 429,300 | — | — |
| 2025-10-06 | $5.25 | $5.25 | 162,200 | — | — |
| 2025-10-03 | $5.51 | $5.51 | 99,500 | — | — |
| 2025-10-02 | $5.36 | $5.36 | 270,900 | — | — |
| 2025-10-01 | $5.50 | $5.50 | 130,300 | — | — |
| 2025-09-30 | $5.18 | $5.18 | 82,400 | — | — |
| 2025-09-29 | $5.36 | $5.36 | 351,800 | — | — |
| 2025-09-26 | $5.17 | $5.17 | 76,800 | — | — |
| 2025-09-25 | $5.41 | $5.41 | 113,400 | — | — |
| 2025-09-24 | $5.46 | $5.46 | 154,900 | — | — |
| 2025-09-23 | $5.63 | $5.63 | 118,200 | — | — |
| 2025-09-22 | $5.79 | $5.79 | 304,200 | — | — |
| 2025-09-19 | $6.24 | $6.24 | 251,500 | — | — |
| 2025-09-18 | $6.61 | $6.61 | 328,800 | — | — |
| 2025-09-17 | $6.32 | $6.32 | 14,340,600 | — | — |
| 2025-09-16 | $6.05 | $6.05 | 55,200 | — | — |
| 2025-09-15 | $6.45 | $6.45 | 69,000 | — | — |
| 2025-09-12 | $7.30 | $7.30 | 31,100 | — | — |
| 2025-09-11 | $7.54 | $7.54 | 99,600 | — | — |
| 2025-09-10 | $8.04 | $8.04 | 35,900 | — | — |
| 2025-09-09 | $7.92 | $7.92 | 18,100 | — | — |
| 2025-09-08 | $8.09 | $8.09 | 32,900 | — | — |
| 2025-09-05 | $7.95 | $7.95 | 64,500 | — | — |
| 2025-09-04 | $7.78 | $7.78 | 32,700 | — | — |
| 2025-09-03 | $8.56 | $8.56 | 115,300 | — | — |
| 2025-09-02 | $8.54 | $8.54 | 40,400 | — | — |
| 2025-08-29 | $9.20 | $9.20 | 35,500 | — | — |
| 2025-08-28 | $9.60 | $9.60 | 56,200 | — | — |
| 2025-08-27 | $10.63 | $10.63 | 53,600 | — | — |
| 2025-08-26 | $11.24 | $11.24 | 19,300 | — | — |
| 2025-08-25 | $11.28 | $11.28 | 28,800 | — | — |
| 2025-08-22 | $11.51 | $11.51 | 86,700 | — | — |
| 2025-08-21 | $10.96 | $10.96 | 181,200 | — | — |
| 2025-08-20 | $8.99 | $8.99 | 63,100 | — | — |
| 2025-08-19 | $9.02 | $9.02 | 95,600 | — | — |
| 2025-08-18 | $8.73 | $8.73 | 320,400 | — | — |
| 2025-08-15 | $14.00 | $14.00 | 130,000 | — | — |
| 2025-08-14 | $15.68 | $15.68 | 3,435,350 | — | — |
| 2025-08-13 | $12.80 | $12.80 | 10,939,700 | — | — |
| 2025-08-12 | $8.12 | $8.12 | 40,400 | — | — |
| 2025-08-11 | $7.52 | $7.52 | 72,575 | — | — |
| 2025-08-08 | $8.96 | $8.96 | 95,450 | — | — |
| 2025-08-07 | $10.80 | $10.80 | 156,025 | — | — |
| 2025-08-06 | $10.32 | $10.32 | 39,850 | — | — |
| 2025-08-05 | $10.32 | $10.32 | 48,725 | — | — |
| 2025-08-04 | $9.96 | $9.96 | 23,425 | — | — |
| 2025-08-01 | $9.96 | $9.96 | 22,225 | — | — |
| 2025-07-31 | $9.76 | $9.76 | 21,775 | — | — |
| 2025-07-30 | $10.12 | $10.12 | 50,050 | — | — |
| 2025-07-29 | $9.32 | $9.32 | 151,175 | — | — |
| 2025-07-28 | $9.60 | $9.60 | 54,375 | — | — |
| 2025-07-25 | $9.92 | $9.92 | 144,550 | — | — |
| 2025-07-24 | $10.92 | $10.92 | 247,025 | — | — |
| 2025-07-23 | $13.40 | $13.40 | 693,625 | — | — |
| 2025-07-22 | $12.08 | $12.08 | 57,950 | — | — |
| 2025-07-21 | $11.64 | $11.64 | 145,325 | — | — |
| 2025-07-18 | $12.72 | $12.72 | 173,900 | — | — |
| 2025-07-17 | $11.40 | $11.40 | 85,625 | — | — |
| 2025-07-16 | $11.32 | $11.32 | 130,075 | — | — |
| 2025-07-15 | $10.72 | $10.72 | 126,300 | — | — |
| 2025-07-14 | $9.56 | $9.56 | 24,100 | — | — |
| 2025-07-11 | $9.52 | $9.52 | 31,425 | — | — |
| 2025-07-10 | $9.76 | $9.76 | 22,675 | — | — |
| 2025-07-09 | $10.00 | $10.00 | 37,500 | — | — |
| 2025-07-08 | $10.48 | $10.48 | 148,775 | — | — |
| 2025-07-07 | $9.52 | $9.52 | 26,225 | — | — |
| 2025-07-03 | $9.48 | $9.48 | 19,200 | — | — |
| 2025-07-02 | $9.68 | $9.68 | 20,575 | — | — |
| 2025-07-01 | $9.72 | $9.72 | 58,000 | — | — |
| 2025-06-30 | $9.76 | $9.76 | 34,075 | — | — |
| 2025-06-27 | $9.76 | $9.76 | 111,300 | — | — |
| 2025-06-26 | $9.52 | $9.52 | 382,775 | — | — |
| 2025-06-25 | $9.84 | $9.84 | 255,625 | — | — |
| 2025-06-24 | $10.48 | $10.48 | 41,350 | — | — |
| 2025-06-23 | $10.24 | $10.24 | 39,375 | — | — |
| 2025-06-20 | $10.20 | $10.20 | 78,900 | — | — |
| 2025-06-18 | $10.24 | $10.24 | 61,575 | — | — |
| 2025-06-17 | $10.68 | $10.68 | 109,475 | — | — |
| 2025-06-16 | $11.48 | $11.48 | 238,300 | — | — |
| 2025-06-13 | $10.08 | $10.08 | 309,700 | — | — |
| 2025-06-12 | $12.44 | $12.44 | 19,929,425 | — | — |
| 2025-06-11 | $9.16 | $9.16 | 113,975 | — | — |
| 2025-06-10 | $9.84 | $9.84 | 91,650 | — | — |
| 2025-06-09 | $10.40 | $10.40 | 611,925 | — | — |
| 2025-06-06 | $16.72 | $16.72 | 64,400 | — | — |
| 2025-06-05 | $17.00 | $17.00 | 120,325 | — | — |
| 2025-06-04 | $19.32 | $19.32 | 347,600 | — | — |
| 2025-06-03 | $27.00 | $27.00 | 14,410,200 | — | — |
| 2025-06-02 | $17.24 | $17.24 | 17,425 | — | — |
| 2025-05-30 | $19.64 | $19.64 | 22,625 | — | — |
| 2025-05-29 | $18.16 | $18.16 | 6,225 | — | — |
| 2025-05-28 | $18.32 | $18.32 | 7,000 | — | — |
| 2025-05-27 | $19.08 | $19.08 | 11,775 | — | — |
| 2025-05-23 | $19.04 | $19.04 | 10,000 | — | — |
| 2025-05-22 | $19.76 | $19.76 | 15,325 | — | — |
| 2025-05-21 | $20.48 | $20.48 | 34,200 | — | — |
| 2025-05-20 | $23.68 | $23.68 | 13,250 | — | — |
| 2025-05-19 | $25.88 | $25.88 | 18,250 | — | — |
| 2025-05-16 | $25.12 | $25.12 | 14,825 | — | — |
| 2025-05-15 | $23.92 | $23.92 | 8,875 | — | — |
| 2025-05-14 | $24.20 | $24.20 | 16,550 | — | — |
| 2025-05-13 | $25.00 | $25.00 | 21,525 | — | — |
| 2025-05-12 | $24.04 | $24.04 | 36,175 | — | — |
| 2025-05-09 | $26.64 | $26.64 | 83,275 | — | — |
| 2025-05-08 | $33.30 | $33.30 | 30,366 | — | — |
| 2025-05-07 | $35.40 | $35.40 | 50,020 | — | — |
| 2025-05-06 | $44.50 | $44.50 | 37,744 | — | — |
| 2025-05-05 | $42.10 | $42.10 | 55,585 | — | — |
| 2025-05-02 | $42.00 | $42.00 | 1,252,827 | — | — |
| 2025-05-01 | $33.90 | $33.90 | 13,486 | — | — |
| 2025-04-30 | $33.90 | $33.90 | 13,013 | — | — |
| 2025-04-29 | $34.50 | $34.50 | 15,524 | — | — |
| 2025-04-28 | $36.20 | $36.20 | 19,518 | — | — |
| 2025-04-25 | $36.50 | $36.50 | 16,451 | — | — |
| 2025-04-24 | $38.00 | $38.00 | 21,041 | — | — |
| 2025-04-23 | $39.00 | $39.00 | 35,618 | — | — |
| 2025-04-22 | $39.50 | $39.50 | 100,323 | — | — |
| 2025-04-21 | $38.30 | $38.30 | 1,520,409 | — | — |
| 2025-04-17 | $31.00 | $31.00 | 44,834 | — | — |
| 2025-04-16 | $36.30 | $36.30 | 20,041 | — | — |
| 2025-04-15 | $38.00 | $38.00 | 18,379 | — | — |
| 2025-04-14 | $39.50 | $39.50 | 45,190 | — | — |
| 2025-04-11 | $46.20 | $46.20 | 87,016 | — | — |
| 2025-04-10 | $56.70 | $56.70 | 1,895,081 | — | — |
| 2025-04-09 | $34.20 | $34.20 | 299,144 | — | — |
| 2025-04-08 | $37.90 | $37.90 | 53,111 | — | — |
| 2025-04-07 | $43.30 | $43.30 | 208,511 | — | — |
| 2025-04-04 | $46.00 | $46.00 | 1,226,691 | — | — |
| 2025-04-03 | $38.00 | $38.00 | 77,917 | — | — |
| 2025-04-02 | $45.00 | $45.00 | 747,933 | — | — |
| 2025-04-01 | $159.00 | $159.00 | 2,550,805 | — | — |
| 2025-03-31 | $36.10 | $36.10 | 10,372 | — | — |
| 2025-03-28 | $38.70 | $38.70 | 8,404 | — | — |
| 2025-03-27 | $44.10 | $44.10 | 3,855 | — | — |
| 2025-03-26 | $47.20 | $47.20 | 8,818 | — | — |
| 2025-03-25 | $52.30 | $52.30 | 13,902 | — | — |
| 2025-03-24 | $64.80 | $64.80 | 1,963 | — | — |
| 2025-03-21 | $66.40 | $66.40 | 1,279 | — | — |
| 2025-03-20 | $69.60 | $69.60 | 3,221 | — | — |
| 2025-03-19 | $63.00 | $63.00 | 841 | — | — |
| 2025-03-18 | $64.00 | $64.00 | 2,128 | — | — |
| 2025-03-17 | $63.00 | $63.00 | 1,700 | — | — |
| 2025-03-14 | $63.60 | $63.60 | 1,781 | — | — |
| 2025-03-13 | $63.50 | $63.50 | 2,719 | — | — |
| 2025-03-12 | $67.00 | $67.00 | 1,315 | — | — |
| 2025-03-11 | $69.20 | $69.20 | 6,418 | — | — |
| 2025-03-10 | $73.50 | $73.50 | 17,749 | — | — |
| 2025-03-07 | $90.50 | $90.50 | 4,335 | — | — |
| 2025-03-06 | $95.20 | $95.20 | 5,761 | — | — |
| 2025-03-05 | $99.00 | $99.00 | 2,595 | — | — |
| 2025-03-04 | $101.00 | $101.00 | 7,764 | — | — |
| 2025-03-03 | $109.00 | $109.00 | 18,329 | — | — |
| 2025-02-28 | $103.00 | $103.00 | 7,343 | — | — |
| 2025-02-27 | $110.00 | $110.00 | 7,808 | — | — |
| 2025-02-26 | $116.00 | $116.00 | 7,101 | — | — |
| 2025-02-25 | $115.00 | $115.00 | 22,923 | — | — |
| 2025-02-24 | $136.00 | $136.00 | 44,407 | — | — |
| 2025-02-21 | $112.00 | $112.00 | 23,691 | — | — |
| 2025-02-20 | $123.00 | $123.00 | 34,305 | — | — |
| 2025-02-19 | $136.00 | $136.00 | 377,180 | — | — |
| 2025-02-18 | $108.00 | $108.00 | 73,289 | — | — |
| 2025-02-14 | $233.00 | $233.00 | 1,242 | — | — |
| 2025-02-13 | $254.00 | $254.00 | 810 | — | — |
| 2025-02-12 | $278.60 | $278.60 | 715 | — | — |
| 2025-02-11 | $270.50 | $270.50 | 115 | — | — |
| 2025-02-10 | $281.10 | $281.10 | 235 | — | — |
| 2025-02-07 | $283.00 | $283.00 | 381 | — | — |
| 2025-02-06 | $307.50 | $307.50 | 765 | — | — |
| 2025-02-05 | $332.40 | $332.40 | 531 | — | — |
| 2025-02-04 | $357.00 | $357.00 | 286 | — | — |
| 2025-02-03 | $355.00 | $355.00 | 3,829 | — | — |
| 2025-01-31 | $377.00 | $377.00 | 91 | — | — |
| 2025-01-30 | $377.00 | $377.00 | 82 | — | — |
| 2025-01-29 | $384.50 | $384.50 | 510 | — | — |
| 2025-01-28 | $365.00 | $365.00 | 373 | — | — |
| 2025-01-27 | $448.20 | $448.20 | 143 | — | — |
| 2025-01-24 | $444.00 | $444.00 | 120 | — | — |
| 2025-01-23 | $446.00 | $446.00 | 364 | — | — |
| 2025-01-22 | $431.00 | $431.00 | 252 | — | — |
| 2025-01-21 | $453.00 | $453.00 | 126 | — | — |
| 2025-01-17 | $452.00 | $452.00 | 218 | — | — |
| 2025-01-16 | $467.00 | $467.00 | 140 | — | — |
| 2025-01-15 | $493.00 | $493.00 | 167 | — | — |
| 2025-01-14 | $466.00 | $466.00 | 423 | — | — |
| 2025-01-13 | $500.00 | $500.00 | 990 | — | — |
| 2025-01-10 | $450.00 | $450.00 | 77 | — | — |
| 2025-01-08 | $472.00 | $472.00 | 141 | — | — |
| 2025-01-07 | $470.00 | $470.00 | 274 | — | — |
| 2025-01-06 | $486.00 | $486.00 | 267 | — | — |
| 2025-01-03 | $470.00 | $470.00 | 166 | — | — |
| 2025-01-02 | $456.00 | $456.00 | 200 | — | — |