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
- 2024-03-05 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 | $2.17 | $2.17 | 23,300 | — | — |
| 2025-12-30 | $2.05 | $2.05 | 6,300 | — | — |
| 2025-12-29 | $2.00 | $2.00 | 26,700 | — | — |
| 2025-12-26 | $2.23 | $2.23 | 41,700 | — | — |
| 2025-12-24 | $2.19 | $2.19 | 102,900 | — | — |
| 2025-12-23 | $2.03 | $2.03 | 20,100 | — | — |
| 2025-12-22 | $1.99 | $1.99 | 57,200 | — | — |
| 2025-12-19 | $2.15 | $2.15 | 7,200 | — | — |
| 2025-12-18 | $2.18 | $2.18 | 3,800 | — | — |
| 2025-12-17 | $2.27 | $2.27 | 15,500 | — | — |
| 2025-12-16 | $2.20 | $2.20 | 9,800 | — | — |
| 2025-12-15 | $2.36 | $2.36 | 13,500 | — | — |
| 2025-12-12 | $2.50 | $2.50 | 5,400 | — | — |
| 2025-12-11 | $2.56 | $2.56 | 5,600 | — | — |
| 2025-12-10 | $2.73 | $2.73 | 16,800 | — | — |
| 2025-12-09 | $2.61 | $2.61 | 8,000 | — | — |
| 2025-12-08 | $2.77 | $2.77 | 42,600 | — | — |
| 2025-12-05 | $2.51 | $2.51 | 8,700 | — | — |
| 2025-12-04 | $2.45 | $2.45 | 8,700 | — | — |
| 2025-12-03 | $2.52 | $2.52 | 11,200 | — | — |
| 2025-12-02 | $2.50 | $2.50 | 4,500 | — | — |
| 2025-12-01 | $2.48 | $2.48 | 8,400 | — | — |
| 2025-11-28 | $2.63 | $2.63 | 8,600 | — | — |
| 2025-11-26 | $2.38 | $2.38 | 22,300 | — | — |
| 2025-11-25 | $2.68 | $2.68 | 24,700 | — | — |
| 2025-11-24 | $2.23 | $2.23 | 23,300 | — | — |
| 2025-11-21 | $2.11 | $2.11 | 11,800 | — | — |
| 2025-11-20 | $2.16 | $2.16 | 24,400 | — | — |
| 2025-11-19 | $2.30 | $2.30 | 14,700 | — | — |
| 2025-11-18 | $2.25 | $2.25 | 14,300 | — | — |
| 2025-11-17 | $2.30 | $2.30 | 21,300 | — | — |
| 2025-11-14 | $2.34 | $2.34 | 21,000 | — | — |
| 2025-11-13 | $2.39 | $2.39 | 36,200 | — | — |
| 2025-11-12 | $2.59 | $2.59 | 42,600 | — | — |
| 2025-11-11 | $2.60 | $2.60 | 28,000 | — | — |
| 2025-11-10 | $2.67 | $2.67 | 58,600 | — | — |
| 2025-11-07 | $2.72 | $2.72 | 71,100 | — | — |
| 2025-11-06 | $2.75 | $2.75 | 64,000 | — | — |
| 2025-11-05 | $2.96 | $2.96 | 183,800 | — | — |
| 2025-11-04 | $3.35 | $3.35 | 624,000 | — | — |
| 2025-11-03 | $3.06 | $3.06 | 10,142,100 | — | — |
| 2025-10-31 | $2.74 | $2.74 | 3,056,100 | — | — |
| 2025-10-30 | $2.82 | $2.82 | 19,400 | — | — |
| 2025-10-29 | $2.88 | $2.88 | 19,800 | — | — |
| 2025-10-28 | $2.92 | $2.92 | 10,600 | — | — |
| 2025-10-27 | $2.87 | $2.87 | 28,500 | — | — |
| 2025-10-24 | $2.82 | $2.82 | 18,700 | — | — |
| 2025-10-23 | $2.83 | $2.83 | 11,400 | — | — |
| 2025-10-22 | $2.73 | $2.73 | 28,700 | — | — |
| 2025-10-21 | $2.80 | $2.80 | 62,100 | — | — |
| 2025-10-20 | $3.13 | $3.13 | 20,200 | — | — |
| 2025-10-17 | $3.03 | $3.03 | 45,700 | — | — |
| 2025-10-16 | $3.48 | $3.48 | 42,000 | — | — |
| 2025-10-15 | $3.68 | $3.68 | 64,700 | — | — |
| 2025-10-14 | $3.81 | $3.81 | 278,400 | — | — |
| 2025-10-13 | $4.05 | $4.05 | 212,600 | — | — |
| 2025-10-10 | $3.84 | $3.84 | 130,230 | — | — |
| 2025-10-09 | $4.64 | $4.64 | 423,060 | — | — |
| 2025-10-08 | $6.20 | $6.20 | 85,715 | — | — |
| 2025-10-07 | $6.08 | $6.08 | 65,828 | — | — |
| 2025-10-06 | $6.44 | $6.44 | 24,050 | — | — |
| 2025-10-03 | $6.24 | $6.24 | 45,075 | — | — |
| 2025-10-02 | $6.40 | $6.40 | 20,778 | — | — |
| 2025-10-01 | $6.52 | $6.52 | 42,050 | — | — |
| 2025-09-30 | $5.88 | $5.88 | 30,288 | — | — |
| 2025-09-29 | $6.24 | $6.24 | 26,450 | — | — |
| 2025-09-26 | $6.24 | $6.24 | 50,423 | — | — |
| 2025-09-25 | $6.24 | $6.24 | 80,513 | — | — |
| 2025-09-24 | $7.20 | $7.20 | 166,615 | — | — |
| 2025-09-23 | $6.40 | $6.40 | 98,913 | — | — |
| 2025-09-22 | $6.48 | $6.48 | 145,730 | — | — |
| 2025-09-19 | $6.24 | $6.24 | 256,708 | — | — |
| 2025-09-18 | $5.96 | $5.96 | 94,825 | — | — |
| 2025-09-17 | $5.56 | $5.56 | 101,920 | — | — |
| 2025-09-16 | $5.48 | $5.48 | 111,300 | — | — |
| 2025-09-15 | $5.24 | $5.24 | 151,920 | — | — |
| 2025-09-12 | $5.64 | $5.64 | 565,745 | — | — |
| 2025-09-11 | $6.40 | $6.40 | 515,810 | — | — |
| 2025-09-10 | $6.68 | $6.68 | 839,853 | — | — |
| 2025-09-09 | $20.80 | $20.80 | 665,800 | — | — |
| 2025-09-08 | $19.48 | $19.48 | 1,388 | — | — |
| 2025-09-05 | $18.16 | $18.16 | 1,330 | — | — |
| 2025-09-04 | $19.20 | $19.20 | 753 | — | — |
| 2025-09-03 | $20.40 | $20.40 | 613 | — | — |
| 2025-09-02 | $20.52 | $20.52 | 393 | — | — |
| 2025-08-29 | $20.00 | $20.00 | 680 | — | — |
| 2025-08-28 | $20.60 | $20.60 | 495 | — | — |
| 2025-08-27 | $20.92 | $20.92 | 328 | — | — |
| 2025-08-26 | $20.84 | $20.84 | 140 | — | — |
| 2025-08-25 | $20.16 | $20.16 | 285 | — | — |
| 2025-08-22 | $20.24 | $20.24 | 26,305 | — | — |
| 2025-08-21 | $20.40 | $20.40 | 30,433 | — | — |
| 2025-08-20 | $18.56 | $18.56 | 81,643 | — | — |
| 2025-08-19 | $20.64 | $20.64 | 63,433 | — | — |
| 2025-08-18 | $21.48 | $21.48 | 51,420 | — | — |
| 2025-08-15 | $23.20 | $23.20 | 15,600 | — | — |
| 2025-08-14 | $22.04 | $22.04 | 12,750 | — | — |
| 2025-08-13 | $21.60 | $21.60 | 12,448 | — | — |
| 2025-08-12 | $23.40 | $23.40 | 7,750 | — | — |
| 2025-08-11 | $24.84 | $24.84 | 11,260 | — | — |
| 2025-08-08 | $21.16 | $21.16 | 19,963 | — | — |
| 2025-08-07 | $21.12 | $21.12 | 47,540 | — | — |
| 2025-08-06 | $22.60 | $22.60 | 240 | — | — |
| 2025-08-05 | $20.92 | $20.92 | 1,210 | — | — |
| 2025-08-04 | $22.36 | $22.36 | 4,775 | — | — |
| 2025-08-01 | $24.40 | $24.40 | 2,613 | — | — |
| 2025-07-31 | $24.80 | $24.80 | 3,070 | — | — |
| 2025-07-30 | $24.96 | $24.96 | 2,343 | — | — |
| 2025-07-29 | $23.44 | $23.44 | 3,105 | — | — |
| 2025-07-28 | $24.16 | $24.16 | 10,270 | — | — |
| 2025-07-25 | $33.20 | $33.20 | 2,670 | — | — |
| 2025-07-24 | $40.20 | $40.20 | 530 | — | — |
| 2025-07-23 | $40.40 | $40.40 | 3,635 | — | — |
| 2025-07-22 | $41.60 | $41.60 | 1,423 | — | — |
| 2025-07-21 | $42.40 | $42.40 | 2,113 | — | — |
| 2025-07-18 | $42.40 | $42.40 | 1,103 | — | — |
| 2025-07-17 | $42.40 | $42.40 | 493 | — | — |
| 2025-07-16 | $42.40 | $42.40 | 1,263 | — | — |
| 2025-07-15 | $42.40 | $42.40 | 3,218 | — | — |
| 2025-07-14 | $42.40 | $42.40 | 4,403 | — | — |
| 2025-07-11 | $42.40 | $42.40 | 918 | — | — |
| 2025-07-10 | $43.60 | $43.60 | 1,468 | — | — |
| 2025-07-09 | $42.40 | $42.40 | 10,398 | — | — |
| 2025-07-08 | $42.40 | $42.40 | 965 | — | — |
| 2025-07-07 | $42.40 | $42.40 | 5,950 | — | — |
| 2025-07-03 | $42.80 | $42.80 | 5,795 | — | — |
| 2025-07-02 | $42.80 | $42.80 | 4,040 | — | — |
| 2025-07-01 | $43.20 | $43.20 | 3,603 | — | — |
| 2025-06-30 | $42.80 | $42.80 | 19,805 | — | — |
| 2025-06-27 | $49.60 | $49.60 | 15,845 | — | — |
| 2025-06-26 | $46.40 | $46.40 | 11,400 | — | — |
| 2025-06-25 | $43.60 | $43.60 | 5,880 | — | — |
| 2025-06-24 | $41.20 | $41.20 | 7,698 | — | — |
| 2025-06-23 | $42.00 | $42.00 | 23,825 | — | — |
| 2025-06-20 | $41.20 | $41.20 | 279,148 | — | — |
| 2025-06-18 | $27.20 | $27.20 | 6,383 | — | — |
| 2025-06-17 | $24.80 | $24.80 | 7,860 | — | — |
| 2025-06-16 | $24.52 | $24.52 | 8,223 | — | — |
| 2025-06-13 | $21.72 | $21.72 | 1,843 | — | — |
| 2025-06-12 | $22.44 | $22.44 | 4,020 | — | — |
| 2025-06-11 | $24.00 | $24.00 | 1,888 | — | — |
| 2025-06-10 | $24.76 | $24.76 | 4,490 | — | — |
| 2025-06-09 | $24.00 | $24.00 | 4,915 | — | — |
| 2025-06-06 | $25.20 | $25.20 | 1,068 | — | — |
| 2025-06-05 | $25.08 | $25.08 | 8,360 | — | — |
| 2025-06-04 | $21.20 | $21.20 | 2,590 | — | — |
| 2025-06-03 | $22.00 | $22.00 | 1,795 | — | — |
| 2025-06-02 | $22.00 | $22.00 | 6,085 | — | — |
| 2025-05-30 | $20.40 | $20.40 | 2,493 | — | — |
| 2025-05-29 | $20.28 | $20.28 | 1,378 | — | — |
| 2025-05-28 | $20.04 | $20.04 | 3,293 | — | — |
| 2025-05-27 | $18.92 | $18.92 | 1,105 | — | — |
| 2025-05-23 | $18.84 | $18.84 | 1,325 | — | — |
| 2025-05-22 | $18.00 | $18.00 | 6,170 | — | — |
| 2025-05-21 | $19.20 | $19.20 | 768 | — | — |
| 2025-05-20 | $19.68 | $19.68 | 2,493 | — | — |
| 2025-05-19 | $19.96 | $19.96 | 1,630 | — | — |
| 2025-05-16 | $19.28 | $19.28 | 653 | — | — |
| 2025-05-15 | $18.72 | $18.72 | 1,085 | — | — |
| 2025-05-14 | $18.40 | $18.40 | 390 | — | — |
| 2025-05-13 | $19.12 | $19.12 | 1,205 | — | — |
| 2025-05-12 | $19.20 | $19.20 | 1,068 | — | — |
| 2025-05-09 | $18.60 | $18.60 | 955 | — | — |
| 2025-05-08 | $18.00 | $18.00 | 830 | — | — |
| 2025-05-07 | $18.40 | $18.40 | 1,120 | — | — |
| 2025-05-06 | $19.40 | $19.40 | 2,020 | — | — |
| 2025-05-05 | $18.40 | $18.40 | 518 | — | — |
| 2025-05-02 | $18.92 | $18.92 | 4,223 | — | — |
| 2025-05-01 | $17.80 | $17.80 | 2,023 | — | — |
| 2025-04-30 | $17.20 | $17.20 | 573 | — | — |
| 2025-04-29 | $18.00 | $18.00 | 730 | — | — |
| 2025-04-28 | $16.80 | $16.80 | 723 | — | — |
| 2025-04-25 | $16.48 | $16.48 | 1,743 | — | — |
| 2025-04-24 | $17.56 | $17.56 | 1,375 | — | — |
| 2025-04-23 | $17.40 | $17.40 | 810 | — | — |
| 2025-04-22 | $16.60 | $16.60 | 6,645 | — | — |
| 2025-04-21 | $15.00 | $15.00 | 9,598 | — | — |
| 2025-04-17 | $14.68 | $14.68 | 4,878 | — | — |
| 2025-04-16 | $15.20 | $15.20 | 5,423 | — | — |
| 2025-04-15 | $15.60 | $15.60 | 1,235 | — | — |
| 2025-04-14 | $14.68 | $14.68 | 1,415 | — | — |
| 2025-04-11 | $13.04 | $13.04 | 1,753 | — | — |
| 2025-04-10 | $14.00 | $14.00 | 1,113 | — | — |
| 2025-04-09 | $13.52 | $13.52 | 4,300 | — | — |
| 2025-04-08 | $13.20 | $13.20 | 1,568 | — | — |
| 2025-04-07 | $16.44 | $16.44 | 1,983 | — | — |
| 2025-04-04 | $19.52 | $19.52 | 1,213 | — | — |
| 2025-04-03 | $19.60 | $19.60 | 2,263 | — | — |
| 2025-04-02 | $19.20 | $19.20 | 448 | — | — |
| 2025-04-01 | $17.60 | $17.60 | 1,558 | — | — |
| 2025-03-31 | $19.56 | $19.56 | 2,953 | — | — |
| 2025-03-28 | $18.80 | $18.80 | 2,155 | — | — |
| 2025-03-27 | $20.84 | $20.84 | 1,860 | — | — |
| 2025-03-26 | $21.04 | $21.04 | 885 | — | — |
| 2025-03-25 | $22.00 | $22.00 | 2,495 | — | — |
| 2025-03-24 | $22.92 | $22.92 | 930 | — | — |
| 2025-03-21 | $21.72 | $21.72 | 1,895 | — | — |
| 2025-03-20 | $22.40 | $22.40 | 1,315 | — | — |
| 2025-03-19 | $23.00 | $23.00 | 3,013 | — | — |
| 2025-03-18 | $23.56 | $23.56 | 1,920 | — | — |
| 2025-03-17 | $23.60 | $23.60 | 5,413 | — | — |
| 2025-03-14 | $24.76 | $24.76 | 3,768 | — | — |
| 2025-03-13 | $24.36 | $24.36 | 4,373 | — | — |
| 2025-03-12 | $24.00 | $24.00 | 14,255 | — | — |
| 2025-03-11 | $21.72 | $21.72 | 8,490 | — | — |
| 2025-03-10 | $21.04 | $21.04 | 6,548 | — | — |
| 2025-03-07 | $22.88 | $22.88 | 7,408 | — | — |
| 2025-03-06 | $22.64 | $22.64 | 20,045 | — | — |
| 2025-03-05 | $19.72 | $19.72 | 1,735 | — | — |
| 2025-03-04 | $19.24 | $19.24 | 2,620 | — | — |
| 2025-03-03 | $19.76 | $19.76 | 5,943 | — | — |
| 2025-02-28 | $21.04 | $21.04 | 2,748 | — | — |
| 2025-02-27 | $21.96 | $21.96 | 5,600 | — | — |
| 2025-02-26 | $22.68 | $22.68 | 7,478 | — | — |
| 2025-02-25 | $21.68 | $21.68 | 10,730 | — | — |
| 2025-02-24 | $21.48 | $21.48 | 8,485 | — | — |
| 2025-02-21 | $20.64 | $20.64 | 6,550 | — | — |
| 2025-02-20 | $22.24 | $22.24 | 2,548 | — | — |
| 2025-02-19 | $22.40 | $22.40 | 2,698 | — | — |
| 2025-02-18 | $21.60 | $21.60 | 2,295 | — | — |
| 2025-02-14 | $21.80 | $21.80 | 1,963 | — | — |
| 2025-02-13 | $22.52 | $22.52 | 1,060 | — | — |
| 2025-02-12 | $22.24 | $22.24 | 3,090 | — | — |
| 2025-02-11 | $21.24 | $21.24 | 4,308 | — | — |
| 2025-02-10 | $22.60 | $22.60 | 4,525 | — | — |
| 2025-02-07 | $21.84 | $21.84 | 3,648 | — | — |
| 2025-02-06 | $22.48 | $22.48 | 4,153 | — | — |
| 2025-02-05 | $21.56 | $21.56 | 3,915 | — | — |
| 2025-02-04 | $22.12 | $22.12 | 8,110 | — | — |
| 2025-02-03 | $21.44 | $21.44 | 11,158 | — | — |
| 2025-01-31 | $24.00 | $24.00 | 29,693 | — | — |
| 2025-01-30 | $28.40 | $28.40 | 50,910 | — | — |
| 2025-01-29 | $30.80 | $30.80 | 1,099,278 | — | — |
| 2025-01-28 | $22.88 | $22.88 | 27,835 | — | — |
| 2025-01-27 | $23.20 | $23.20 | 2,973 | — | — |
| 2025-01-24 | $22.84 | $22.84 | 1,415 | — | — |
| 2025-01-23 | $22.64 | $22.64 | 280 | — | — |
| 2025-01-22 | $22.08 | $22.08 | 593 | — | — |
| 2025-01-21 | $22.80 | $22.80 | 978 | — | — |
| 2025-01-17 | $21.68 | $21.68 | 2,333 | — | — |
| 2025-01-16 | $22.00 | $22.00 | 423 | — | — |
| 2025-01-15 | $20.60 | $20.60 | 1,775 | — | — |
| 2025-01-14 | $21.20 | $21.20 | 3,730 | — | — |
| 2025-01-13 | $21.96 | $21.96 | 1,320 | — | — |
| 2025-01-10 | $23.40 | $23.40 | 765 | — | — |
| 2025-01-08 | $22.64 | $22.64 | 1,440 | — | — |
| 2025-01-07 | $23.92 | $23.92 | 3,000 | — | — |
| 2025-01-06 | $24.32 | $24.32 | 1,780 | — | — |
| 2025-01-03 | $24.28 | $24.28 | 2,053 | — | — |
| 2025-01-02 | $24.12 | $24.12 | 705 | — | — |