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
- 2023-04-21 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 | $4.99 | $4.99 | 23,300 | — | — |
| 2025-12-30 | $5.00 | $5.00 | 58,900 | — | — |
| 2025-12-29 | $4.68 | $4.68 | 46,100 | — | — |
| 2025-12-26 | $4.22 | $4.22 | 34,600 | — | — |
| 2025-12-24 | $3.95 | $3.95 | 5,700 | — | — |
| 2025-12-23 | $3.95 | $3.95 | 14,100 | — | — |
| 2025-12-22 | $3.99 | $3.99 | 12,100 | — | — |
| 2025-12-19 | $3.69 | $3.69 | 9,500 | — | — |
| 2025-12-18 | $3.56 | $3.56 | 13,600 | — | — |
| 2025-12-17 | $3.46 | $3.46 | 9,800 | — | — |
| 2025-12-16 | $3.54 | $3.54 | 12,700 | — | — |
| 2025-12-15 | $3.51 | $3.51 | 23,000 | — | — |
| 2025-12-12 | $3.71 | $3.71 | 5,900 | — | — |
| 2025-12-11 | $3.70 | $3.70 | 4,400 | — | — |
| 2025-12-10 | $3.75 | $3.75 | 6,300 | — | — |
| 2025-12-09 | $3.80 | $3.80 | 15,400 | — | — |
| 2025-12-08 | $3.84 | $3.84 | 117,800 | — | — |
| 2025-12-05 | $4.20 | $4.20 | 38,900 | — | — |
| 2025-12-04 | $4.54 | $4.54 | 42,600 | — | — |
| 2025-12-03 | $4.18 | $4.18 | 93,400 | — | — |
| 2025-12-02 | $4.11 | $4.11 | 49,800 | — | — |
| 2025-12-01 | $4.20 | $4.20 | 127,200 | — | — |
| 2025-11-28 | $4.03 | $4.03 | 8,700 | — | — |
| 2025-11-26 | $4.07 | $4.07 | 23,400 | — | — |
| 2025-11-25 | $4.34 | $4.34 | 23,800 | — | — |
| 2025-11-24 | $3.89 | $3.89 | 41,800 | — | — |
| 2025-11-21 | $3.80 | $3.80 | 24,100 | — | — |
| 2025-11-20 | $3.31 | $3.31 | 66,700 | — | — |
| 2025-11-19 | $3.02 | $3.02 | 302,900 | — | — |
| 2025-11-18 | $3.00 | $3.00 | 191,800 | — | — |
| 2025-11-17 | $2.94 | $2.94 | 233,200 | — | — |
| 2025-11-14 | $3.05 | $3.05 | 27,700 | — | — |
| 2025-11-13 | $3.17 | $3.17 | 80,900 | — | — |
| 2025-11-12 | $3.31 | $3.31 | 81,800 | — | — |
| 2025-11-11 | $3.47 | $3.47 | 20,700 | — | — |
| 2025-11-10 | $3.53 | $3.53 | 51,900 | — | — |
| 2025-11-07 | $3.76 | $3.76 | 25,800 | — | — |
| 2025-11-06 | $3.90 | $3.90 | 62,000 | — | — |
| 2025-11-05 | $4.29 | $4.29 | 431,000 | — | — |
| 2025-11-04 | $4.07 | $4.07 | 26,100 | — | — |
| 2025-11-03 | $4.30 | $4.30 | 53,400 | — | — |
| 2025-10-31 | $5.08 | $5.08 | 481,600 | — | — |
| 2025-10-30 | $4.72 | $4.72 | 20,100 | — | — |
| 2025-10-29 | $4.65 | $4.65 | 32,100 | — | — |
| 2025-10-28 | $4.74 | $4.74 | 21,000 | — | — |
| 2025-10-27 | $4.89 | $4.89 | 120,800 | — | — |
| 2025-10-24 | $4.85 | $4.85 | 25,600 | — | — |
| 2025-10-23 | $4.86 | $4.86 | 58,800 | — | — |
| 2025-10-22 | $4.91 | $4.91 | 210,600 | — | — |
| 2025-10-21 | $5.43 | $5.43 | 102,700 | — | — |
| 2025-10-20 | $5.33 | $5.33 | 30,000 | — | — |
| 2025-10-17 | $5.33 | $5.33 | 39,300 | — | — |
| 2025-10-16 | $5.07 | $5.07 | 62,200 | — | — |
| 2025-10-15 | $5.80 | $5.80 | 110,800 | — | — |
| 2025-10-14 | $6.56 | $6.56 | 180,000 | — | — |
| 2025-10-13 | $5.80 | $5.80 | 134,000 | — | — |
| 2025-10-10 | $6.65 | $6.65 | 61,644 | — | — |
| 2025-10-09 | $6.80 | $6.80 | 81,686 | — | — |
| 2025-10-08 | $6.75 | $6.75 | 30,266 | — | — |
| 2025-10-07 | $6.85 | $6.85 | 29,198 | — | — |
| 2025-10-06 | $6.95 | $6.95 | 36,032 | — | — |
| 2025-10-03 | $7.20 | $7.20 | 160,666 | — | — |
| 2025-10-02 | $7.65 | $7.65 | 47,870 | — | — |
| 2025-10-01 | $7.65 | $7.65 | 106,458 | — | — |
| 2025-09-30 | $6.90 | $6.90 | 20,056 | — | — |
| 2025-09-29 | $7.15 | $7.15 | 23,648 | — | — |
| 2025-09-26 | $7.10 | $7.10 | 33,306 | — | — |
| 2025-09-25 | $7.30 | $7.30 | 70,276 | — | — |
| 2025-09-24 | $7.65 | $7.65 | 1,030,514 | — | — |
| 2025-09-23 | $8.30 | $8.30 | 48,446 | — | — |
| 2025-09-22 | $8.80 | $8.80 | 175,788 | — | — |
| 2025-09-19 | $7.30 | $7.30 | 28,282 | — | — |
| 2025-09-18 | $6.95 | $6.95 | 16,994 | — | — |
| 2025-09-17 | $7.15 | $7.15 | 15,872 | — | — |
| 2025-09-16 | $7.20 | $7.20 | 28,052 | — | — |
| 2025-09-15 | $6.70 | $6.70 | 16,608 | — | — |
| 2025-09-12 | $6.90 | $6.90 | 13,520 | — | — |
| 2025-09-11 | $7.00 | $7.00 | 19,744 | — | — |
| 2025-09-10 | $7.00 | $7.00 | 86,810 | — | — |
| 2025-09-09 | $8.20 | $8.20 | 12,254 | — | — |
| 2025-09-08 | $7.75 | $7.75 | 19,082 | — | — |
| 2025-09-05 | $8.50 | $8.50 | 39,690 | — | — |
| 2025-09-04 | $7.55 | $7.55 | 18,852 | — | — |
| 2025-09-03 | $8.20 | $8.20 | 16,954 | — | — |
| 2025-09-02 | $8.35 | $8.35 | 12,620 | — | — |
| 2025-08-29 | $8.70 | $8.70 | 12,000 | — | — |
| 2025-08-28 | $8.95 | $8.95 | 4,774 | — | — |
| 2025-08-27 | $8.85 | $8.85 | 9,326 | — | — |
| 2025-08-26 | $9.00 | $9.00 | 11,130 | — | — |
| 2025-08-25 | $9.45 | $9.45 | 10,012 | — | — |
| 2025-08-22 | $9.35 | $9.35 | 13,244 | — | — |
| 2025-08-21 | $9.05 | $9.05 | 9,060 | — | — |
| 2025-08-20 | $9.05 | $9.05 | 13,716 | — | — |
| 2025-08-19 | $9.35 | $9.35 | 9,418 | — | — |
| 2025-08-18 | $9.30 | $9.30 | 5,972 | — | — |
| 2025-08-15 | $9.40 | $9.40 | 6,604 | — | — |
| 2025-08-14 | $9.40 | $9.40 | 14,782 | — | — |
| 2025-08-13 | $9.65 | $9.65 | 5,284 | — | — |
| 2025-08-12 | $9.65 | $9.65 | 12,442 | — | — |
| 2025-08-11 | $9.85 | $9.85 | 13,766 | — | — |
| 2025-08-08 | $9.95 | $9.95 | 4,976 | — | — |
| 2025-08-07 | $9.85 | $9.85 | 4,304 | — | — |
| 2025-08-06 | $9.70 | $9.70 | 8,040 | — | — |
| 2025-08-05 | $9.60 | $9.60 | 6,564 | — | — |
| 2025-08-04 | $9.65 | $9.65 | 8,446 | — | — |
| 2025-08-01 | $9.25 | $9.25 | 12,330 | — | — |
| 2025-07-31 | $9.55 | $9.55 | 29,850 | — | — |
| 2025-07-30 | $10.30 | $10.30 | 18,696 | — | — |
| 2025-07-29 | $10.90 | $10.90 | 14,356 | — | — |
| 2025-07-28 | $11.00 | $11.00 | 24,650 | — | — |
| 2025-07-25 | $11.15 | $11.15 | 21,672 | — | — |
| 2025-07-24 | $11.70 | $11.70 | 71,624 | — | — |
| 2025-07-23 | $11.55 | $11.55 | 39,078 | — | — |
| 2025-07-22 | $11.50 | $11.50 | 71,110 | — | — |
| 2025-07-21 | $9.95 | $9.95 | 81,188 | — | — |
| 2025-07-18 | $8.95 | $8.95 | 21,628 | — | — |
| 2025-07-17 | $9.05 | $9.05 | 39,638 | — | — |
| 2025-07-16 | $9.10 | $9.10 | 19,088 | — | — |
| 2025-07-15 | $9.10 | $9.10 | 18,236 | — | — |
| 2025-07-14 | $9.10 | $9.10 | 25,448 | — | — |
| 2025-07-11 | $9.20 | $9.20 | 18,048 | — | — |
| 2025-07-10 | $9.45 | $9.45 | 16,416 | — | — |
| 2025-07-09 | $9.25 | $9.25 | 28,830 | — | — |
| 2025-07-08 | $9.45 | $9.45 | 25,106 | — | — |
| 2025-07-07 | $9.60 | $9.60 | 22,870 | — | — |
| 2025-07-03 | $9.65 | $9.65 | 37,250 | — | — |
| 2025-07-02 | $9.65 | $9.65 | 34,702 | — | — |
| 2025-07-01 | $9.85 | $9.85 | 17,862 | — | — |
| 2025-06-30 | $10.10 | $10.10 | 29,366 | — | — |
| 2025-06-27 | $10.45 | $10.45 | 26,718 | — | — |
| 2025-06-26 | $10.50 | $10.50 | 33,032 | — | — |
| 2025-06-25 | $10.30 | $10.30 | 54,248 | — | — |
| 2025-06-24 | $9.90 | $9.90 | 39,054 | — | — |
| 2025-06-23 | $9.50 | $9.50 | 21,480 | — | — |
| 2025-06-20 | $9.15 | $9.15 | 26,756 | — | — |
| 2025-06-18 | $9.85 | $9.85 | 20,652 | — | — |
| 2025-06-17 | $9.90 | $9.90 | 29,450 | — | — |
| 2025-06-16 | $9.70 | $9.70 | 55,026 | — | — |
| 2025-06-13 | $10.05 | $10.05 | 39,754 | — | — |
| 2025-06-12 | $10.95 | $10.95 | 27,498 | — | — |
| 2025-06-11 | $11.35 | $11.35 | 100,860 | — | — |
| 2025-06-10 | $10.60 | $10.60 | 39,328 | — | — |
| 2025-06-09 | $10.55 | $10.55 | 50,598 | — | — |
| 2025-06-06 | $10.90 | $10.90 | 28,670 | — | — |
| 2025-06-05 | $11.05 | $11.05 | 50,888 | — | — |
| 2025-06-04 | $11.00 | $11.00 | 28,882 | — | — |
| 2025-06-03 | $10.95 | $10.95 | 38,292 | — | — |
| 2025-06-02 | $10.85 | $10.85 | 29,104 | — | — |
| 2025-05-30 | $10.90 | $10.90 | 27,798 | — | — |
| 2025-05-29 | $11.15 | $11.15 | 48,448 | — | — |
| 2025-05-28 | $11.30 | $11.30 | 54,412 | — | — |
| 2025-05-27 | $11.10 | $11.10 | 123,750 | — | — |
| 2025-05-23 | $12.80 | $12.80 | 54,468 | — | — |
| 2025-05-22 | $13.70 | $13.70 | 41,980 | — | — |
| 2025-05-21 | $13.05 | $13.05 | 56,976 | — | — |
| 2025-05-20 | $13.95 | $13.95 | 61,926 | — | — |
| 2025-05-19 | $13.30 | $13.30 | 117,368 | — | — |
| 2025-05-16 | $15.25 | $15.25 | 253,774 | — | — |
| 2025-05-15 | $14.75 | $14.75 | 82,074 | — | — |
| 2025-05-14 | $16.05 | $16.05 | 196,394 | — | — |
| 2025-05-13 | $15.55 | $15.55 | 300,294 | — | — |
| 2025-05-12 | $18.25 | $18.25 | 4,040,744 | — | — |
| 2025-05-09 | $10.90 | $10.90 | 344,672 | — | — |
| 2025-05-08 | $10.55 | $10.55 | 50,218 | — | — |
| 2025-05-07 | $10.90 | $10.90 | 54,330 | — | — |
| 2025-05-06 | $10.05 | $10.05 | 85,998 | — | — |
| 2025-05-05 | $10.75 | $10.75 | 63,670 | — | — |
| 2025-05-02 | $11.45 | $11.45 | 76,604 | — | — |
| 2025-05-01 | $11.80 | $11.80 | 137,518 | — | — |
| 2025-04-30 | $10.80 | $10.80 | 112,866 | — | — |
| 2025-04-29 | $12.70 | $12.70 | 107,726 | — | — |
| 2025-04-28 | $13.25 | $13.25 | 281,738 | — | — |
| 2025-04-25 | $13.10 | $13.10 | 596,918 | — | — |
| 2025-04-24 | $11.25 | $11.25 | 408,126 | — | — |
| 2025-04-23 | $13.25 | $13.25 | 8,367,510 | — | — |
| 2025-04-22 | $5.10 | $5.10 | 557,298 | — | — |
| 2025-04-21 | $9.85 | $9.85 | 202,552 | — | — |
| 2025-04-17 | $15.30 | $15.30 | 23,094 | — | — |
| 2025-04-16 | $15.50 | $15.50 | 34,450 | — | — |
| 2025-04-15 | $16.00 | $16.00 | 64,944 | — | — |
| 2025-04-14 | $19.85 | $19.85 | 108,968 | — | — |
| 2025-04-11 | $17.35 | $17.35 | 48,416 | — | — |
| 2025-04-10 | $16.65 | $16.65 | 80,464 | — | — |
| 2025-04-09 | $13.75 | $13.75 | 87,350 | — | — |
| 2025-04-08 | $12.20 | $12.20 | 133,102 | — | — |
| 2025-04-07 | $17.70 | $17.70 | 111,508 | — | — |
| 2025-04-04 | $18.10 | $18.10 | 390,902 | — | — |
| 2025-04-03 | $21.45 | $21.45 | 1,000,264 | — | — |
| 2025-04-02 | $17.30 | $17.30 | 916,134 | — | — |
| 2025-04-01 | $398.50 | $398.50 | 140,284 | — | — |
| 2025-03-31 | $384.50 | $384.50 | 131,372 | — | — |
| 2025-03-28 | $363.50 | $363.50 | 159,178 | — | — |
| 2025-03-27 | $345.00 | $345.00 | 278,958 | — | — |
| 2025-03-26 | $309.00 | $309.00 | 268,612 | — | — |
| 2025-03-25 | $270.00 | $270.00 | 77,686 | — | — |
| 2025-03-24 | $244.00 | $244.00 | 1,050 | — | — |
| 2025-03-21 | $250.00 | $250.00 | 3,454 | — | — |
| 2025-03-20 | $232.00 | $232.00 | 1,464 | — | — |
| 2025-03-19 | $201.00 | $201.00 | 492 | — | — |
| 2025-03-18 | $194.25 | $194.25 | 302 | — | — |
| 2025-03-17 | $195.50 | $195.50 | 232 | — | — |
| 2025-03-14 | $183.50 | $183.50 | 106 | — | — |
| 2025-03-13 | $182.00 | $182.00 | 414 | — | — |
| 2025-03-12 | $181.00 | $181.00 | 88 | — | — |
| 2025-03-11 | $181.50 | $181.50 | 210 | — | — |
| 2025-03-10 | $181.50 | $181.50 | 146 | — | — |
| 2025-03-07 | $181.50 | $181.50 | 624 | — | — |
| 2025-03-06 | $182.00 | $182.00 | 142 | — | — |
| 2025-03-05 | $188.50 | $188.50 | 218 | — | — |
| 2025-03-04 | $184.50 | $184.50 | 420 | — | — |
| 2025-03-03 | $181.50 | $181.50 | 1,226 | — | — |
| 2025-02-28 | $181.00 | $181.00 | 634 | — | — |
| 2025-02-27 | $180.00 | $180.00 | 496 | — | — |
| 2025-02-26 | $181.50 | $181.50 | 676 | — | — |
| 2025-02-25 | $194.00 | $194.00 | 546 | — | — |
| 2025-02-24 | $190.00 | $190.00 | 794 | — | — |
| 2025-02-21 | $201.50 | $201.50 | 686 | — | — |
| 2025-02-20 | $211.50 | $211.50 | 290 | — | — |
| 2025-02-19 | $210.00 | $210.00 | 500 | — | — |
| 2025-02-18 | $201.00 | $201.00 | 1,774 | — | — |
| 2025-02-14 | $200.00 | $200.00 | 1,190 | — | — |
| 2025-02-13 | $200.00 | $200.00 | 1,594 | — | — |
| 2025-02-12 | $209.50 | $209.50 | 920 | — | — |
| 2025-02-11 | $206.00 | $206.00 | 636 | — | — |
| 2025-02-10 | $214.50 | $214.50 | 2,540 | — | — |
| 2025-02-07 | $214.00 | $214.00 | 778 | — | — |
| 2025-02-06 | $220.50 | $220.50 | 3,204 | — | — |
| 2025-02-05 | $234.50 | $234.50 | 2,906 | — | — |
| 2025-02-04 | $204.50 | $204.50 | 966 | — | — |
| 2025-02-03 | $188.50 | $188.50 | 1,688 | — | — |
| 2025-01-31 | $185.50 | $185.50 | 1,368 | — | — |
| 2025-01-30 | $174.00 | $174.00 | 5,622 | — | — |
| 2025-01-29 | $186.00 | $186.00 | 10,994 | — | — |
| 2025-01-28 | $213.50 | $213.50 | 8,820 | — | — |
| 2025-01-27 | $188.50 | $188.50 | 2,746 | — | — |
| 2025-01-24 | $178.00 | $178.00 | 3,060 | — | — |
| 2025-01-23 | $176.00 | $176.00 | 100,412 | — | — |
| 2025-01-22 | $176.00 | $176.00 | 25,312 | — | — |
| 2025-01-21 | $123.50 | $123.50 | 45,072 | — | — |
| 2025-01-17 | $132.50 | $132.50 | 20,080 | — | — |
| 2025-01-16 | $121.00 | $121.00 | 32,930 | — | — |
| 2025-01-15 | $120.50 | $120.50 | 49,224 | — | — |
| 2025-01-14 | $114.50 | $114.50 | 588,040 | — | — |
| 2025-01-13 | $106.50 | $106.50 | 630,566 | — | — |
| 2025-01-10 | $125.50 | $125.50 | 9,414 | — | — |
| 2025-01-08 | $101.50 | $101.50 | 2,276 | — | — |
| 2025-01-07 | $116.50 | $116.50 | 1,522 | — | — |
| 2025-01-06 | $121.50 | $121.50 | 5,218 | — | — |
| 2025-01-03 | $156.50 | $156.50 | 2,064 | — | — |
| 2025-01-02 | $144.50 | $144.50 | 3,784 | — | — |