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
- 2024-07-12 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 | $3.36 | $3.74 | 5,440 | — | — |
| 2025-12-30 | $3.32 | $3.70 | 12,220 | — | — |
| 2025-12-29 | $3.45 | $3.85 | 13,940 | — | — |
| 2025-12-26 | $3.50 | $3.90 | 7,700 | — | — |
| 2025-12-24 | $3.55 | $3.95 | 10,200 | — | — |
| 2025-12-23 | $3.48 | $3.88 | 25,100 | — | — |
| 2025-12-22 | $3.77 | $4.21 | 56,740 | — | — |
| 2025-12-19 | $3.02 | $3.36 | 23,820 | — | — |
| 2025-12-18 | $3.02 | $3.36 | 69,020 | — | — |
| 2025-12-17 | $2.82 | $3.15 | 35,660 | — | — |
| 2025-12-16 | $3.05 | $3.40 | 34,600 | — | — |
| 2025-12-15 | $3.38 | $3.77 | 31,980 | — | — |
| 2025-12-12 | $3.63 | $4.04 | 23,800 | — | — |
| 2025-12-11 | $3.70 | $4.13 | 19,680 | — | — |
| 2025-12-10 | $3.90 | $4.35 | 17,340 | — | — |
| 2025-12-09 | $4.03 | $4.49 | 18,060 | — | — |
| 2025-12-08 | $4.08 | $4.55 | 18,680 | — | — |
| 2025-12-05 | $4.01 | $4.47 | 28,640 | — | — |
| 2025-12-04 | $4.15 | $4.63 | 26,760 | — | — |
| 2025-12-03 | $3.89 | $4.33 | 33,220 | — | — |
| 2025-12-02 | $3.83 | $4.27 | 57,860 | — | — |
| 2025-12-01 | $3.90 | $4.35 | 52,360 | — | — |
| 2025-11-28 | $3.99 | $4.45 | 66,420 | — | — |
| 2025-11-26 | $4.16 | $4.64 | 205,540 | — | — |
| 2025-11-25 | $5.00 | $5.58 | 4,859,560 | — | — |
| 2025-11-24 | $4.56 | $5.09 | 2,659,340 | — | — |
| 2025-11-21 | $4.00 | $4.46 | 10,220 | — | — |
| 2025-11-20 | $4.50 | $5.02 | 19,200 | — | — |
| 2025-11-19 | $5.25 | $5.86 | 2,440 | — | — |
| 2025-11-18 | $5.65 | $6.30 | 4,460 | — | — |
| 2025-11-17 | $5.55 | $6.19 | 13,520 | — | — |
| 2025-11-14 | $5.55 | $6.19 | 10,300 | — | — |
| 2025-11-13 | $5.65 | $6.30 | 7,000 | — | — |
| 2025-11-12 | $5.90 | $6.58 | 15,800 | — | — |
| 2025-11-11 | $6.10 | $6.80 | 3,480 | — | — |
| 2025-11-10 | $6.25 | $6.97 | 6,120 | — | — |
| 2025-11-07 | $6.50 | $7.25 | 6,900 | — | — |
| 2025-11-06 | $6.45 | $7.20 | 6,760 | — | — |
| 2025-11-05 | $6.50 | $7.25 | 5,720 | — | — |
| 2025-11-04 | $6.75 | $7.53 | 12,760 | — | — |
| 2025-11-03 | $7.15 | $7.98 | 15,440 | — | — |
| 2025-10-31 | $8.05 | $8.98 | 6,080 | — | — |
| 2025-10-30 | $8.15 | $9.09 | 5,120 | — | — |
| 2025-10-29 | $8.40 | $9.37 | 8,600 | — | — |
| 2025-10-28 | $8.85 | $9.87 | 5,260 | — | — |
| 2025-10-27 | $8.45 | $9.43 | 5,080 | — | — |
| 2025-10-24 | $8.60 | $9.59 | 5,480 | — | — |
| 2025-10-23 | $8.55 | $9.54 | 23,900 | — | — |
| 2025-10-22 | $8.80 | $9.82 | 5,220 | — | — |
| 2025-10-21 | $8.95 | $9.98 | 6,340 | — | — |
| 2025-10-20 | $9.00 | $10.04 | 5,740 | — | — |
| 2025-10-17 | $8.80 | $9.82 | 9,120 | — | — |
| 2025-10-16 | $9.20 | $10.26 | 8,400 | — | — |
| 2025-10-15 | $9.50 | $10.60 | 19,960 | — | — |
| 2025-10-14 | $9.75 | $10.88 | 16,720 | — | — |
| 2025-10-13 | $9.80 | $10.93 | 16,040 | — | — |
| 2025-10-10 | $9.60 | $10.71 | 23,000 | — | — |
| 2025-10-09 | $10.25 | $11.43 | 2,240 | — | — |
| 2025-10-08 | $10.35 | $11.55 | 7,340 | — | — |
| 2025-10-07 | $10.40 | $11.60 | 5,140 | — | — |
| 2025-10-06 | $10.40 | $11.60 | 10,040 | — | — |
| 2025-10-03 | $10.25 | $11.43 | 11,040 | — | — |
| 2025-10-02 | $10.50 | $11.71 | 12,220 | — | — |
| 2025-10-01 | $10.85 | $12.10 | 10,700 | — | — |
| 2025-09-30 | $10.50 | $11.71 | 2,460 | — | — |
| 2025-09-29 | $10.60 | $11.82 | 4,620 | — | — |
| 2025-09-26 | $10.15 | $11.32 | 4,700 | — | — |
| 2025-09-25 | $10.85 | $12.10 | 3,820 | — | — |
| 2025-09-24 | $10.85 | $12.10 | 8,080 | — | — |
| 2025-09-23 | $11.05 | $12.33 | 7,520 | — | — |
| 2025-09-22 | $11.25 | $12.55 | 7,360 | — | — |
| 2025-09-19 | $11.15 | $12.44 | 3,440 | — | — |
| 2025-09-18 | $11.30 | $12.61 | 5,400 | — | — |
| 2025-09-17 | $11.45 | $12.77 | 17,000 | — | — |
| 2025-09-16 | $10.65 | $11.88 | 7,380 | — | — |
| 2025-09-15 | $10.60 | $11.82 | 2,840 | — | — |
| 2025-09-12 | $10.55 | $11.77 | 2,100 | — | — |
| 2025-09-11 | $10.45 | $11.66 | 5,620 | — | — |
| 2025-09-10 | $10.75 | $11.99 | 15,520 | — | — |
| 2025-09-09 | $10.20 | $11.38 | 2,420 | — | — |
| 2025-09-08 | $10.05 | $11.21 | 3,620 | — | — |
| 2025-09-05 | $10.10 | $11.27 | 7,620 | — | — |
| 2025-09-04 | $9.70 | $10.82 | 7,300 | — | — |
| 2025-09-03 | $9.80 | $10.93 | 8,940 | — | — |
| 2025-09-02 | $9.60 | $10.71 | 11,280 | — | — |
| 2025-08-29 | $10.00 | $11.16 | 12,040 | — | — |
| 2025-08-28 | $10.45 | $11.66 | 7,440 | — | — |
| 2025-08-27 | $10.95 | $12.22 | 4,160 | — | — |
| 2025-08-26 | $10.95 | $12.22 | 5,400 | — | — |
| 2025-08-25 | $11.05 | $12.33 | 8,340 | — | — |
| 2025-08-22 | $10.95 | $12.22 | 7,760 | — | — |
| 2025-08-21 | $11.35 | $12.66 | 3,420 | — | — |
| 2025-08-20 | $11.45 | $12.77 | 10,440 | — | — |
| 2025-08-19 | $10.65 | $11.88 | 5,160 | — | — |
| 2025-08-18 | $11.05 | $12.33 | 3,140 | — | — |
| 2025-08-15 | $11.20 | $12.49 | 3,460 | — | — |
| 2025-08-14 | $10.90 | $12.16 | 9,020 | — | — |
| 2025-08-13 | $11.20 | $12.49 | 8,940 | — | — |
| 2025-08-12 | $10.65 | $11.88 | 20,640 | — | — |
| 2025-08-11 | $10.45 | $11.66 | 17,540 | — | — |
| 2025-08-08 | $11.35 | $12.66 | 9,640 | — | — |
| 2025-08-07 | $11.50 | $12.83 | 5,720 | — | — |
| 2025-08-06 | $11.55 | $12.88 | 27,500 | — | — |
| 2025-08-05 | $12.10 | $13.50 | 8,940 | — | — |
| 2025-08-04 | $11.85 | $13.22 | 4,820 | — | — |
| 2025-08-01 | $12.00 | $13.39 | 6,840 | — | — |
| 2025-07-31 | $12.10 | $13.50 | 26,160 | — | — |
| 2025-07-30 | $13.55 | $15.12 | 16,000 | — | — |
| 2025-07-29 | $14.20 | $15.84 | 19,460 | — | — |
| 2025-07-28 | $13.25 | $14.78 | 8,940 | — | — |
| 2025-07-25 | $13.15 | $14.67 | 17,000 | — | — |
| 2025-07-24 | $14.65 | $16.34 | 6,700 | — | — |
| 2025-07-23 | $14.75 | $16.45 | 17,200 | — | — |
| 2025-07-22 | $15.00 | $16.73 | 26,080 | — | — |
| 2025-07-21 | $16.30 | $18.18 | 27,960 | — | — |
| 2025-07-18 | $15.20 | $16.96 | 31,640 | — | — |
| 2025-07-17 | $14.60 | $16.29 | 27,040 | — | — |
| 2025-07-16 | $14.50 | $16.18 | 16,300 | — | — |
| 2025-07-15 | $13.80 | $15.39 | 22,540 | — | — |
| 2025-07-14 | $13.65 | $15.23 | 42,780 | — | — |
| 2025-07-11 | $14.10 | $15.73 | 40,680 | — | — |
| 2025-07-10 | $13.25 | $14.78 | 16,360 | — | — |
| 2025-07-09 | $13.45 | $15.00 | 79,880 | — | — |
| 2025-07-08 | $11.70 | $13.05 | 372,420 | — | — |
| 2025-07-07 | $11.20 | $12.49 | 12,820 | — | — |
| 2025-07-03 | $12.00 | $13.39 | 19,940 | — | — |
| 2025-07-02 | $12.45 | $13.89 | 17,080 | — | — |
| 2025-07-01 | $13.20 | $14.73 | 53,200 | — | — |
| 2025-06-30 | $11.80 | $13.16 | 23,580 | — | — |
| 2025-06-27 | $11.25 | $12.55 | 24,700 | — | — |
| 2025-06-26 | $10.95 | $12.22 | 28,480 | — | — |
| 2025-06-25 | $10.75 | $11.99 | 37,420 | — | — |
| 2025-06-24 | $11.05 | $12.33 | 38,400 | — | — |
| 2025-06-23 | $10.65 | $11.88 | 235,840 | — | — |
| 2025-06-20 | $10.80 | $12.05 | 29,000 | — | — |
| 2025-06-18 | $10.80 | $12.05 | 92,740 | — | — |
| 2025-06-17 | $12.15 | $13.55 | 252,360 | — | — |
| 2025-06-16 | $11.50 | $12.83 | 324,780 | — | — |
| 2025-06-13 | $14.60 | $16.29 | 11,810,700 | — | — |
| 2025-06-12 | $8.95 | $9.98 | 22,540 | — | — |
| 2025-06-11 | $9.10 | $10.15 | 10,780 | — | — |
| 2025-06-10 | $9.50 | $10.60 | 14,060 | — | — |
| 2025-06-09 | $9.20 | $10.26 | 35,920 | — | — |
| 2025-06-06 | $8.40 | $9.37 | 6,740 | — | — |
| 2025-06-05 | $8.50 | $9.48 | 16,980 | — | — |
| 2025-06-04 | $8.80 | $9.82 | 26,380 | — | — |
| 2025-06-03 | $8.20 | $9.15 | 9,000 | — | — |
| 2025-06-02 | $8.20 | $9.15 | 11,300 | — | — |
| 2025-05-30 | $8.40 | $9.37 | 5,820 | — | — |
| 2025-05-29 | $8.50 | $9.48 | 6,740 | — | — |
| 2025-05-28 | $8.50 | $9.48 | 3,920 | — | — |
| 2025-05-27 | $8.30 | $9.26 | 7,680 | — | — |
| 2025-05-23 | $8.40 | $9.37 | 2,880 | — | — |
| 2025-05-22 | $8.40 | $9.37 | 7,860 | — | — |
| 2025-05-21 | $8.00 | $8.92 | 17,740 | — | — |
| 2025-05-20 | $8.80 | $9.82 | 6,560 | — | — |
| 2025-05-19 | $8.75 | $9.76 | 17,620 | — | — |
| 2025-05-16 | $8.95 | $9.98 | 18,240 | — | — |
| 2025-05-15 | $9.35 | $10.04 | 11,120 | — | — |
| 2025-05-14 | $9.35 | $10.04 | 20,680 | — | — |
| 2025-05-13 | $9.50 | $10.20 | 16,500 | — | — |
| 2025-05-12 | $9.80 | $10.52 | 24,720 | — | — |
| 2025-05-09 | $9.45 | $10.15 | 8,980 | — | — |
| 2025-05-08 | $9.35 | $10.04 | 21,500 | — | — |
| 2025-05-07 | $9.43 | $10.12 | 14,360 | — | — |
| 2025-05-06 | $9.50 | $10.20 | 15,440 | — | — |
| 2025-05-05 | $9.95 | $10.68 | 14,480 | — | — |
| 2025-05-02 | $9.80 | $10.52 | 14,980 | — | — |
| 2025-05-01 | $10.00 | $10.74 | 37,020 | — | — |
| 2025-04-30 | $9.85 | $10.58 | 17,280 | — | — |
| 2025-04-29 | $10.35 | $11.11 | 13,320 | — | — |
| 2025-04-28 | $10.25 | $11.01 | 22,200 | — | — |
| 2025-04-25 | $10.45 | $11.22 | 18,740 | — | — |
| 2025-04-24 | $10.95 | $11.76 | 42,300 | — | — |
| 2025-04-23 | $10.50 | $11.27 | 96,120 | — | — |
| 2025-04-22 | $10.35 | $11.11 | 10,620 | — | — |
| 2025-04-21 | $10.40 | $11.17 | 27,800 | — | — |
| 2025-04-17 | $10.70 | $11.49 | 41,180 | — | — |
| 2025-04-16 | $10.65 | $11.44 | 62,640 | — | — |
| 2025-04-15 | $10.10 | $10.85 | 24,980 | — | — |
| 2025-04-14 | $9.70 | $10.42 | 29,300 | — | — |
| 2025-04-11 | $10.15 | $10.90 | 33,900 | — | — |
| 2025-04-10 | $10.05 | $10.79 | 33,680 | — | — |
| 2025-04-09 | $11.35 | $12.19 | 86,080 | — | — |
| 2025-04-08 | $10.40 | $11.17 | 64,900 | — | — |
| 2025-04-07 | $10.15 | $10.90 | 39,740 | — | — |
| 2025-04-04 | $9.75 | $10.47 | 52,300 | — | — |
| 2025-04-03 | $9.50 | $10.20 | 75,780 | — | — |
| 2025-04-02 | $10.85 | $11.65 | 269,640 | — | — |
| 2025-04-01 | $8.95 | $9.61 | 90,840 | — | — |
| 2025-03-31 | $9.60 | $10.31 | 53,906 | — | — |
| 2025-03-28 | $10.40 | $11.17 | 137,982 | — | — |
| 2025-03-27 | $20.00 | $21.48 | 35,903 | — | — |
| 2025-03-26 | $19.60 | $21.05 | 41,995 | — | — |
| 2025-03-25 | $19.40 | $20.83 | 41,959 | — | — |
| 2025-03-24 | $20.20 | $21.69 | 254,030 | — | — |
| 2025-03-21 | $18.20 | $19.54 | 51,419 | — | — |
| 2025-03-20 | $19.80 | $21.26 | 29,540 | — | — |
| 2025-03-19 | $21.00 | $22.55 | 41,392 | — | — |
| 2025-03-18 | $21.20 | $22.76 | 43,277 | — | — |
| 2025-03-17 | $21.60 | $23.19 | 67,879 | — | — |
| 2025-03-14 | $22.00 | $23.62 | 130,679 | — | — |
| 2025-03-13 | $27.20 | $29.21 | 427,859 | — | — |
| 2025-03-12 | $18.60 | $19.97 | 182,823 | — | — |
| 2025-03-11 | $23.00 | $24.70 | 182,579 | — | — |
| 2025-03-10 | $28.60 | $30.71 | 585,355 | — | — |
| 2025-03-07 | $33.80 | $36.29 | 711,159 | — | — |
| 2025-03-06 | $29.00 | $31.14 | 46,476 | — | — |
| 2025-03-05 | $27.40 | $29.42 | 40,606 | — | — |
| 2025-03-04 | $26.00 | $27.92 | 29,324 | — | — |
| 2025-03-03 | $28.60 | $30.71 | 46,003 | — | — |
| 2025-02-28 | $43.40 | $46.60 | 37,291 | — | — |
| 2025-02-27 | $44.00 | $47.25 | 30,221 | — | — |
| 2025-02-26 | $43.60 | $46.82 | 9,068 | — | — |
| 2025-02-25 | $44.00 | $47.25 | 32,941 | — | — |
| 2025-02-24 | $49.20 | $52.83 | 50,085 | — | — |
| 2025-02-21 | $57.80 | $62.06 | 33,888 | — | — |
| 2025-02-20 | $67.20 | $72.16 | 49,572 | — | — |
| 2025-02-19 | $59.60 | $64.00 | 21,637 | — | — |
| 2025-02-18 | $64.80 | $69.58 | 21,026 | — | — |
| 2025-02-14 | $69.80 | $74.95 | 76,868 | — | — |
| 2025-02-13 | $62.00 | $66.57 | 27,908 | — | — |
| 2025-02-12 | $58.20 | $62.49 | 17,666 | — | — |
| 2025-02-11 | $60.00 | $64.43 | 13,853 | — | — |
| 2025-02-10 | $59.40 | $63.78 | 45,640 | — | — |
| 2025-02-07 | $64.20 | $68.94 | 14,230 | — | — |
| 2025-02-06 | $62.20 | $66.79 | 15,624 | — | — |
| 2025-02-05 | $61.00 | $65.50 | 8,929 | — | — |
| 2025-02-04 | $64.00 | $68.72 | 12,254 | — | — |
| 2025-02-03 | $69.40 | $74.52 | 13,906 | — | — |
| 2025-01-31 | $78.80 | $84.61 | 13,337 | — | — |
| 2025-01-30 | $78.60 | $84.40 | 16,520 | — | — |
| 2025-01-29 | $80.00 | $85.90 | 14,388 | — | — |
| 2025-01-28 | $87.60 | $94.06 | 19,761 | — | — |
| 2025-01-27 | $84.80 | $91.06 | 26,664 | — | — |
| 2025-01-24 | $101.00 | $108.45 | 33,434 | — | — |
| 2025-01-23 | $108.00 | $115.97 | 81,437 | — | — |
| 2025-01-22 | $262.00 | $281.33 | 1,147 | — | — |
| 2025-01-21 | $343.20 | $368.52 | 871 | — | — |
| 2025-01-17 | $418.00 | $448.84 | 172 | — | — |
| 2025-01-16 | $422.60 | $453.78 | 60 | — | — |
| 2025-01-15 | $416.00 | $446.70 | 96 | — | — |
| 2025-01-14 | $436.00 | $468.17 | 84 | — | — |
| 2025-01-13 | $414.00 | $444.55 | 29 | — | — |
| 2025-01-10 | $418.00 | $448.84 | 42 | — | — |
| 2025-01-08 | $404.00 | $433.81 | 58 | — | — |
| 2025-01-07 | $416.00 | $446.70 | 43 | — | — |
| 2025-01-06 | $430.00 | $461.73 | 24 | — | — |
| 2025-01-03 | $440.00 | $472.47 | 66 | — | — |
| 2025-01-02 | $440.00 | $472.47 | 53 | — | — |