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
- 2020-10-29 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 | $1.65 | $1.65 | 159,600 | — | — |
| 2025-12-30 | $1.71 | $1.71 | 173,800 | — | — |
| 2025-12-29 | $1.72 | $1.72 | 170,100 | — | — |
| 2025-12-26 | $1.67 | $1.67 | 133,100 | — | — |
| 2025-12-24 | $1.66 | $1.66 | 224,000 | — | — |
| 2025-12-23 | $1.65 | $1.65 | 387,300 | — | — |
| 2025-12-22 | $1.75 | $1.75 | 227,100 | — | — |
| 2025-12-19 | $1.80 | $1.80 | 730,500 | — | — |
| 2025-12-18 | $2.02 | $2.02 | 294,900 | — | — |
| 2025-12-17 | $1.98 | $1.98 | 471,700 | — | — |
| 2025-12-16 | $2.18 | $2.18 | 334,200 | — | — |
| 2025-12-15 | $2.21 | $2.21 | 333,200 | — | — |
| 2025-12-12 | $2.39 | $2.39 | 201,900 | — | — |
| 2025-12-11 | $2.63 | $2.63 | 147,800 | — | — |
| 2025-12-10 | $2.72 | $2.72 | 162,100 | — | — |
| 2025-12-09 | $3.01 | $3.01 | 191,800 | — | — |
| 2025-12-08 | $2.76 | $2.76 | 161,300 | — | — |
| 2025-12-05 | $2.63 | $2.63 | 218,400 | — | — |
| 2025-12-04 | $2.72 | $2.72 | 202,900 | — | — |
| 2025-12-03 | $2.83 | $2.83 | 584,700 | — | — |
| 2025-12-02 | $3.58 | $3.58 | 602,700 | — | — |
| 2025-12-01 | $2.95 | $2.95 | 153,800 | — | — |
| 2025-11-28 | $2.97 | $2.97 | 64,000 | — | — |
| 2025-11-26 | $2.97 | $2.97 | 137,200 | — | — |
| 2025-11-25 | $3.00 | $3.00 | 86,700 | — | — |
| 2025-11-24 | $2.95 | $2.95 | 76,300 | — | — |
| 2025-11-21 | $3.09 | $3.09 | 126,700 | — | — |
| 2025-11-20 | $2.89 | $2.89 | 284,700 | — | — |
| 2025-11-19 | $2.86 | $2.86 | 134,300 | — | — |
| 2025-11-18 | $2.92 | $2.92 | 109,400 | — | — |
| 2025-11-17 | $2.94 | $2.94 | 180,300 | — | — |
| 2025-11-14 | $2.99 | $2.99 | 107,000 | — | — |
| 2025-11-13 | $2.96 | $2.96 | 179,300 | — | — |
| 2025-11-12 | $3.14 | $3.14 | 205,700 | — | — |
| 2025-11-11 | $3.05 | $3.05 | 85,300 | — | — |
| 2025-11-10 | $3.31 | $3.31 | 159,000 | — | — |
| 2025-11-07 | $3.12 | $3.12 | 149,300 | — | — |
| 2025-11-06 | $3.04 | $3.04 | 129,400 | — | — |
| 2025-11-05 | $3.39 | $3.39 | 152,400 | — | — |
| 2025-11-04 | $3.50 | $3.50 | 83,800 | — | — |
| 2025-11-03 | $3.52 | $3.52 | 84,100 | — | — |
| 2025-10-31 | $3.52 | $3.52 | 85,300 | — | — |
| 2025-10-30 | $3.73 | $3.73 | 94,700 | — | — |
| 2025-10-29 | $3.62 | $3.62 | 135,000 | — | — |
| 2025-10-28 | $3.96 | $3.96 | 100,700 | — | — |
| 2025-10-27 | $4.11 | $4.11 | 121,700 | — | — |
| 2025-10-24 | $4.28 | $4.28 | 142,800 | — | — |
| 2025-10-23 | $4.03 | $4.03 | 95,200 | — | — |
| 2025-10-22 | $3.80 | $3.80 | 140,200 | — | — |
| 2025-10-21 | $3.95 | $3.95 | 261,700 | — | — |
| 2025-10-20 | $3.61 | $3.61 | 154,500 | — | — |
| 2025-10-17 | $3.72 | $3.72 | 201,100 | — | — |
| 2025-10-16 | $4.17 | $4.17 | 113,600 | — | — |
| 2025-10-15 | $4.30 | $4.30 | 92,400 | — | — |
| 2025-10-14 | $4.42 | $4.42 | 156,800 | — | — |
| 2025-10-13 | $4.37 | $4.37 | 152,900 | — | — |
| 2025-10-10 | $4.31 | $4.31 | 207,200 | — | — |
| 2025-10-09 | $4.48 | $4.48 | 140,500 | — | — |
| 2025-10-08 | $4.58 | $4.58 | 209,400 | — | — |
| 2025-10-07 | $4.68 | $4.68 | 410,700 | — | — |
| 2025-10-06 | $4.52 | $4.52 | 165,800 | — | — |
| 2025-10-03 | $4.92 | $4.92 | 583,600 | — | — |
| 2025-10-02 | $5.57 | $5.57 | 230,100 | — | — |
| 2025-10-01 | $6.07 | $6.07 | 295,000 | — | — |
| 2025-09-30 | $5.50 | $5.50 | 232,300 | — | — |
| 2025-09-29 | $6.66 | $6.66 | 203,400 | — | — |
| 2025-09-26 | $6.10 | $6.10 | 74,835 | — | — |
| 2025-09-25 | $6.50 | $6.50 | 44,480 | — | — |
| 2025-09-24 | $6.80 | $6.80 | 64,065 | — | — |
| 2025-09-23 | $6.30 | $6.30 | 78,425 | — | — |
| 2025-09-22 | $6.40 | $6.40 | 222,005 | — | — |
| 2025-09-19 | $5.62 | $5.62 | 357,070 | — | — |
| 2025-09-18 | $5.66 | $5.66 | 154,525 | — | — |
| 2025-09-17 | $5.66 | $5.66 | 117,825 | — | — |
| 2025-09-16 | $5.56 | $5.56 | 390,445 | — | — |
| 2025-09-15 | $6.54 | $6.54 | 56,810 | — | — |
| 2025-09-12 | $6.68 | $6.68 | 88,720 | — | — |
| 2025-09-11 | $6.70 | $6.70 | 52,045 | — | — |
| 2025-09-10 | $6.68 | $6.68 | 69,540 | — | — |
| 2025-09-09 | $6.74 | $6.74 | 62,205 | — | — |
| 2025-09-08 | $6.82 | $6.82 | 80,695 | — | — |
| 2025-09-05 | $6.96 | $6.96 | 69,585 | — | — |
| 2025-09-04 | $6.88 | $6.88 | 66,295 | — | — |
| 2025-09-03 | $6.56 | $6.56 | 47,050 | — | — |
| 2025-09-02 | $6.48 | $6.48 | 40,725 | — | — |
| 2025-08-29 | $6.64 | $6.64 | 100,855 | — | — |
| 2025-08-28 | $6.92 | $6.92 | 81,655 | — | — |
| 2025-08-27 | $7.06 | $7.06 | 67,760 | — | — |
| 2025-08-26 | $6.86 | $6.86 | 61,930 | — | — |
| 2025-08-25 | $6.72 | $6.72 | 60,900 | — | — |
| 2025-08-22 | $6.48 | $6.48 | 144,900 | — | — |
| 2025-08-21 | $6.02 | $6.02 | 126,485 | — | — |
| 2025-08-20 | $6.14 | $6.14 | 111,535 | — | — |
| 2025-08-19 | $6.32 | $6.32 | 82,480 | — | — |
| 2025-08-18 | $6.86 | $6.86 | 90,850 | — | — |
| 2025-08-15 | $6.96 | $6.96 | 92,410 | — | — |
| 2025-08-14 | $7.02 | $7.02 | 266,010 | — | — |
| 2025-08-13 | $5.74 | $5.74 | 221,480 | — | — |
| 2025-08-12 | $5.52 | $5.52 | 241,320 | — | — |
| 2025-08-11 | $5.76 | $5.76 | 167,780 | — | — |
| 2025-08-08 | $5.66 | $5.66 | 307,535 | — | — |
| 2025-08-07 | $5.98 | $5.98 | 473,875 | — | — |
| 2025-08-06 | $7.28 | $7.28 | 126,545 | — | — |
| 2025-08-05 | $7.00 | $7.00 | 97,430 | — | — |
| 2025-08-04 | $7.04 | $7.04 | 111,720 | — | — |
| 2025-08-01 | $7.22 | $7.22 | 138,070 | — | — |
| 2025-07-31 | $7.42 | $7.42 | 288,155 | — | — |
| 2025-07-30 | $8.18 | $8.18 | 256,935 | — | — |
| 2025-07-29 | $8.24 | $8.24 | 688,635 | — | — |
| 2025-07-28 | $12.88 | $12.88 | 278,885 | — | — |
| 2025-07-25 | $11.92 | $11.92 | 204,025 | — | — |
| 2025-07-24 | $11.10 | $11.10 | 180,330 | — | — |
| 2025-07-23 | $10.34 | $10.34 | 359,625 | — | — |
| 2025-07-22 | $10.20 | $10.20 | 323,265 | — | — |
| 2025-07-21 | $8.26 | $8.26 | 202,215 | — | — |
| 2025-07-18 | $7.92 | $7.92 | 75,135 | — | — |
| 2025-07-17 | $7.86 | $7.86 | 139,925 | — | — |
| 2025-07-16 | $8.16 | $8.16 | 184,375 | — | — |
| 2025-07-15 | $8.02 | $8.02 | 150,105 | — | — |
| 2025-07-14 | $8.56 | $8.56 | 146,465 | — | — |
| 2025-07-11 | $8.38 | $8.38 | 130,995 | — | — |
| 2025-07-10 | $9.22 | $9.22 | 118,705 | — | — |
| 2025-07-09 | $9.68 | $9.68 | 118,685 | — | — |
| 2025-07-08 | $9.46 | $9.46 | 178,525 | — | — |
| 2025-07-07 | $9.38 | $9.38 | 331,050 | — | — |
| 2025-07-03 | $8.36 | $8.36 | 237,695 | — | — |
| 2025-07-02 | $8.78 | $8.78 | 159,095 | — | — |
| 2025-07-01 | $8.28 | $8.28 | 841,150 | — | — |
| 2025-06-30 | $8.40 | $8.40 | 407,150 | — | — |
| 2025-06-27 | $9.00 | $9.00 | 1,376,080 | — | — |
| 2025-06-26 | $9.86 | $9.86 | 181,160 | — | — |
| 2025-06-25 | $9.42 | $9.42 | 85,530 | — | — |
| 2025-06-24 | $9.76 | $9.76 | 148,495 | — | — |
| 2025-06-23 | $9.28 | $9.28 | 116,725 | — | — |
| 2025-06-20 | $9.84 | $9.84 | 274,460 | — | — |
| 2025-06-18 | $9.40 | $9.40 | 140,905 | — | — |
| 2025-06-17 | $9.80 | $9.80 | 166,645 | — | — |
| 2025-06-16 | $10.00 | $10.00 | 347,955 | — | — |
| 2025-06-13 | $10.40 | $10.40 | 185,345 | — | — |
| 2025-06-12 | $11.52 | $11.52 | 96,175 | — | — |
| 2025-06-11 | $12.48 | $12.48 | 84,300 | — | — |
| 2025-06-10 | $13.36 | $13.36 | 127,005 | — | — |
| 2025-06-09 | $14.20 | $14.20 | 91,405 | — | — |
| 2025-06-06 | $14.16 | $14.16 | 119,920 | — | — |
| 2025-06-05 | $14.56 | $14.56 | 92,090 | — | — |
| 2025-06-04 | $15.90 | $15.90 | 77,245 | — | — |
| 2025-06-03 | $15.90 | $15.90 | 142,815 | — | — |
| 2025-06-02 | $14.98 | $14.98 | 85,570 | — | — |
| 2025-05-30 | $15.08 | $15.08 | 108,030 | — | — |
| 2025-05-29 | $15.06 | $15.06 | 93,315 | — | — |
| 2025-05-28 | $16.54 | $16.54 | 55,275 | — | — |
| 2025-05-27 | $17.50 | $17.50 | 78,665 | — | — |
| 2025-05-23 | $17.24 | $17.24 | 226,900 | — | — |
| 2025-05-22 | $16.50 | $16.50 | 135,950 | — | — |
| 2025-05-21 | $15.72 | $15.72 | 85,255 | — | — |
| 2025-05-20 | $17.42 | $17.42 | 75,695 | — | — |
| 2025-05-19 | $18.24 | $18.24 | 157,435 | — | — |
| 2025-05-16 | $18.26 | $18.26 | 119,575 | — | — |
| 2025-05-15 | $17.02 | $17.02 | 94,055 | — | — |
| 2025-05-14 | $17.64 | $17.64 | 172,630 | — | — |
| 2025-05-13 | $15.90 | $15.90 | 130,415 | — | — |
| 2025-05-12 | $15.88 | $15.88 | 171,240 | — | — |
| 2025-05-09 | $14.66 | $14.66 | 84,615 | — | — |
| 2025-05-08 | $14.00 | $14.00 | 151,485 | — | — |
| 2025-05-07 | $13.94 | $13.94 | 208,505 | — | — |
| 2025-05-06 | $13.08 | $13.08 | 108,195 | — | — |
| 2025-05-05 | $12.96 | $12.96 | 101,735 | — | — |
| 2025-05-02 | $12.54 | $12.54 | 102,455 | — | — |
| 2025-05-01 | $12.54 | $12.54 | 43,865 | — | — |
| 2025-04-30 | $12.00 | $12.00 | 83,755 | — | — |
| 2025-04-29 | $12.64 | $12.64 | 108,830 | — | — |
| 2025-04-28 | $12.58 | $12.58 | 110,655 | — | — |
| 2025-04-25 | $12.72 | $12.72 | 80,150 | — | — |
| 2025-04-24 | $12.12 | $12.12 | 92,055 | — | — |
| 2025-04-23 | $12.44 | $12.44 | 166,565 | — | — |
| 2025-04-22 | $12.30 | $12.30 | 170,220 | — | — |
| 2025-04-21 | $11.48 | $11.48 | 58,985 | — | — |
| 2025-04-17 | $11.54 | $11.54 | 81,810 | — | — |
| 2025-04-16 | $10.90 | $10.90 | 163,175 | — | — |
| 2025-04-15 | $10.74 | $10.74 | 166,570 | — | — |
| 2025-04-14 | $10.94 | $10.94 | 127,580 | — | — |
| 2025-04-11 | $11.90 | $11.90 | 138,130 | — | — |
| 2025-04-10 | $11.44 | $11.44 | 128,010 | — | — |
| 2025-04-09 | $12.40 | $12.40 | 234,365 | — | — |
| 2025-04-08 | $11.74 | $11.74 | 204,535 | — | — |
| 2025-04-07 | $12.08 | $12.08 | 196,695 | — | — |
| 2025-04-04 | $13.38 | $13.38 | 306,605 | — | — |
| 2025-04-03 | $12.04 | $12.04 | 318,405 | — | — |
| 2025-04-02 | $13.90 | $13.90 | 361,985 | — | — |
| 2025-04-01 | $15.06 | $15.06 | 339,685 | — | — |
| 2025-03-31 | $14.72 | $14.72 | 174,975 | — | — |
| 2025-03-28 | $16.54 | $16.54 | 95,960 | — | — |
| 2025-03-27 | $17.38 | $17.38 | 174,155 | — | — |
| 2025-03-26 | $17.46 | $17.46 | 275,435 | — | — |
| 2025-03-25 | $18.50 | $18.50 | 448,865 | — | — |
| 2025-03-24 | $16.50 | $16.50 | 104,550 | — | — |
| 2025-03-21 | $15.68 | $15.68 | 483,120 | — | — |
| 2025-03-20 | $15.96 | $15.96 | 158,755 | — | — |
| 2025-03-19 | $17.04 | $17.04 | 125,890 | — | — |
| 2025-03-18 | $16.84 | $16.84 | 233,925 | — | — |
| 2025-03-17 | $17.06 | $17.06 | 240,295 | — | — |
| 2025-03-14 | $16.50 | $16.50 | 155,485 | — | — |
| 2025-03-13 | $15.80 | $15.80 | 317,985 | — | — |
| 2025-03-12 | $17.16 | $17.16 | 420,485 | — | — |
| 2025-03-11 | $18.40 | $18.40 | 361,415 | — | — |
| 2025-03-10 | $19.20 | $19.20 | 332,245 | — | — |
| 2025-03-07 | $20.60 | $20.60 | 182,880 | — | — |
| 2025-03-06 | $19.98 | $19.98 | 305,165 | — | — |
| 2025-03-05 | $20.20 | $20.20 | 321,690 | — | — |
| 2025-03-04 | $18.82 | $18.82 | 460,545 | — | — |
| 2025-03-03 | $19.54 | $19.54 | 689,580 | — | — |
| 2025-02-28 | $20.80 | $20.80 | 827,550 | — | — |
| 2025-02-27 | $20.50 | $20.50 | 389,515 | — | — |
| 2025-02-26 | $22.00 | $22.00 | 537,505 | — | — |
| 2025-02-25 | $25.20 | $25.20 | 312,195 | — | — |
| 2025-02-24 | $26.40 | $26.40 | 1,930,285 | — | — |
| 2025-02-21 | $28.40 | $28.40 | 433,155 | — | — |
| 2025-02-20 | $29.60 | $29.60 | 474,625 | — | — |
| 2025-02-19 | $30.80 | $30.80 | 292,505 | — | — |
| 2025-02-18 | $29.10 | $29.10 | 567,955 | — | — |
| 2025-02-14 | $31.20 | $31.20 | 326,110 | — | — |
| 2025-02-13 | $31.80 | $31.80 | 313,845 | — | — |
| 2025-02-12 | $33.60 | $33.60 | 390,620 | — | — |
| 2025-02-11 | $35.00 | $35.00 | 452,670 | — | — |
| 2025-02-10 | $32.10 | $32.10 | 396,845 | — | — |
| 2025-02-07 | $32.80 | $32.80 | 1,034,840 | — | — |
| 2025-02-06 | $44.80 | $44.80 | 318,580 | — | — |
| 2025-02-05 | $44.40 | $44.40 | 285,300 | — | — |
| 2025-02-04 | $43.40 | $43.40 | 308,500 | — | — |
| 2025-02-03 | $40.80 | $40.80 | 275,560 | — | — |
| 2025-01-31 | $40.40 | $40.40 | 210,180 | — | — |
| 2025-01-30 | $41.00 | $41.00 | 340,755 | — | — |
| 2025-01-29 | $39.40 | $39.40 | 336,725 | — | — |
| 2025-01-28 | $40.80 | $40.80 | 227,520 | — | — |
| 2025-01-27 | $42.80 | $42.80 | 263,855 | — | — |
| 2025-01-24 | $42.60 | $42.60 | 250,010 | — | — |
| 2025-01-23 | $43.00 | $43.00 | 236,985 | — | — |
| 2025-01-22 | $42.80 | $42.80 | 299,320 | — | — |
| 2025-01-21 | $43.80 | $43.80 | 372,450 | — | — |
| 2025-01-17 | $43.20 | $43.20 | 222,695 | — | — |
| 2025-01-16 | $44.60 | $44.60 | 277,170 | — | — |
| 2025-01-15 | $44.40 | $44.40 | 304,210 | — | — |
| 2025-01-14 | $44.00 | $44.00 | 186,325 | — | — |
| 2025-01-13 | $43.60 | $43.60 | 213,345 | — | — |
| 2025-01-10 | $45.00 | $45.00 | 178,580 | — | — |
| 2025-01-08 | $43.60 | $43.60 | 183,210 | — | — |
| 2025-01-07 | $44.40 | $44.40 | 219,720 | — | — |
| 2025-01-06 | $45.80 | $45.80 | 233,990 | — | — |
| 2025-01-03 | $46.00 | $46.00 | 152,470 | — | — |
| 2025-01-02 | $45.40 | $45.40 | 229,260 | — | — |