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
- 2017-09-28 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 | $3.60 | $3.60 | 53,600 | — | — |
| 2025-12-30 | $3.53 | $3.53 | 80,100 | — | — |
| 2025-12-29 | $3.46 | $3.46 | 147,000 | — | — |
| 2025-12-26 | $3.31 | $3.31 | 66,400 | — | — |
| 2025-12-24 | $3.34 | $3.34 | 34,800 | — | — |
| 2025-12-23 | $3.31 | $3.31 | 51,000 | — | — |
| 2025-12-22 | $3.41 | $3.41 | 50,400 | — | — |
| 2025-12-19 | $3.56 | $3.56 | 52,000 | — | — |
| 2025-12-18 | $3.47 | $3.47 | 23,800 | — | — |
| 2025-12-17 | $3.43 | $3.43 | 84,200 | — | — |
| 2025-12-16 | $3.56 | $3.56 | 41,100 | — | — |
| 2025-12-15 | $3.62 | $3.62 | 35,300 | — | — |
| 2025-12-12 | $3.72 | $3.72 | 67,400 | — | — |
| 2025-12-11 | $4.05 | $4.05 | 73,400 | — | — |
| 2025-12-10 | $4.27 | $4.27 | 101,800 | — | — |
| 2025-12-09 | $4.28 | $4.28 | 34,300 | — | — |
| 2025-12-08 | $4.14 | $4.14 | 45,500 | — | — |
| 2025-12-05 | $4.17 | $4.17 | 54,800 | — | — |
| 2025-12-04 | $4.43 | $4.43 | 45,500 | — | — |
| 2025-12-03 | $4.24 | $4.24 | 65,700 | — | — |
| 2025-12-02 | $3.98 | $3.98 | 21,800 | — | — |
| 2025-12-01 | $4.00 | $4.00 | 39,700 | — | — |
| 2025-11-28 | $4.28 | $4.28 | 78,600 | — | — |
| 2025-11-26 | $3.97 | $3.97 | 44,500 | — | — |
| 2025-11-25 | $3.85 | $3.85 | 73,100 | — | — |
| 2025-11-24 | $3.80 | $3.80 | 70,200 | — | — |
| 2025-11-21 | $3.50 | $3.50 | 69,400 | — | — |
| 2025-11-20 | $3.56 | $3.56 | 151,300 | — | — |
| 2025-11-19 | $3.35 | $3.35 | 33,600 | — | — |
| 2025-11-18 | $3.31 | $3.31 | 53,000 | — | — |
| 2025-11-17 | $3.20 | $3.20 | 135,400 | — | — |
| 2025-11-14 | $3.41 | $3.41 | 48,400 | — | — |
| 2025-11-13 | $3.49 | $3.49 | 149,800 | — | — |
| 2025-11-12 | $3.79 | $3.79 | 57,100 | — | — |
| 2025-11-11 | $3.72 | $3.72 | 36,800 | — | — |
| 2025-11-10 | $3.67 | $3.67 | 51,000 | — | — |
| 2025-11-07 | $3.68 | $3.68 | 48,400 | — | — |
| 2025-11-06 | $3.64 | $3.64 | 60,100 | — | — |
| 2025-11-05 | $3.80 | $3.80 | 88,700 | — | — |
| 2025-11-04 | $3.63 | $3.63 | 90,000 | — | — |
| 2025-11-03 | $3.94 | $3.94 | 81,600 | — | — |
| 2025-10-31 | $4.01 | $4.01 | 75,100 | — | — |
| 2025-10-30 | $3.71 | $3.71 | 113,400 | — | — |
| 2025-10-29 | $3.95 | $3.95 | 102,500 | — | — |
| 2025-10-28 | $4.20 | $4.20 | 91,800 | — | — |
| 2025-10-27 | $4.32 | $4.32 | 81,100 | — | — |
| 2025-10-24 | $4.26 | $4.26 | 90,200 | — | — |
| 2025-10-23 | $4.19 | $4.19 | 96,900 | — | — |
| 2025-10-22 | $4.02 | $4.02 | 299,700 | — | — |
| 2025-10-21 | $4.21 | $4.21 | 499,700 | — | — |
| 2025-10-20 | $4.97 | $4.97 | 1,939,800 | — | — |
| 2025-10-17 | $5.07 | $5.07 | 175,200 | — | — |
| 2025-10-16 | $5.14 | $5.14 | 173,500 | — | — |
| 2025-10-15 | $5.36 | $5.36 | 213,300 | — | — |
| 2025-10-14 | $5.85 | $5.85 | 367,200 | — | — |
| 2025-10-13 | $5.78 | $5.78 | 462,300 | — | — |
| 2025-10-10 | $5.33 | $5.33 | 340,700 | — | — |
| 2025-10-09 | $5.94 | $5.94 | 328,600 | — | — |
| 2025-10-08 | $5.91 | $5.91 | 866,100 | — | — |
| 2025-10-07 | $7.02 | $7.02 | 2,689,700 | — | — |
| 2025-10-06 | $5.08 | $5.08 | 599,100 | — | — |
| 2025-10-03 | $4.68 | $4.68 | 375,400 | — | — |
| 2025-10-02 | $4.63 | $4.63 | 418,200 | — | — |
| 2025-10-01 | $4.86 | $4.86 | 622,400 | — | — |
| 2025-09-30 | $4.64 | $4.64 | 3,940,800 | — | — |
| 2025-09-29 | $3.83 | $3.83 | 228,900 | — | — |
| 2025-09-26 | $4.01 | $4.01 | 148,100 | — | — |
| 2025-09-25 | $3.98 | $3.98 | 150,400 | — | — |
| 2025-09-24 | $4.15 | $4.15 | 375,900 | — | — |
| 2025-09-23 | $3.89 | $3.89 | 240,600 | — | — |
| 2025-09-22 | $4.01 | $4.01 | 264,600 | — | — |
| 2025-09-19 | $3.69 | $3.69 | 319,100 | — | — |
| 2025-09-18 | $3.99 | $3.99 | 235,900 | — | — |
| 2025-09-17 | $3.96 | $3.96 | 424,100 | — | — |
| 2025-09-16 | $4.42 | $4.42 | 515,600 | — | — |
| 2025-09-15 | $4.50 | $4.50 | 2,620,400 | — | — |
| 2025-09-12 | $3.86 | $3.86 | 535,600 | — | — |
| 2025-09-11 | $3.67 | $3.67 | 564,400 | — | — |
| 2025-09-10 | $3.26 | $3.26 | 455,800 | — | — |
| 2025-09-09 | $2.92 | $2.92 | 191,600 | — | — |
| 2025-09-08 | $2.89 | $2.89 | 166,600 | — | — |
| 2025-09-05 | $2.87 | $2.87 | 215,300 | — | — |
| 2025-09-04 | $2.86 | $2.86 | 322,800 | — | — |
| 2025-09-03 | $3.04 | $3.04 | 383,000 | — | — |
| 2025-09-02 | $2.98 | $2.98 | 285,500 | — | — |
| 2025-08-29 | $3.19 | $3.19 | 159,900 | — | — |
| 2025-08-28 | $3.20 | $3.20 | 148,500 | — | — |
| 2025-08-27 | $3.24 | $3.24 | 183,500 | — | — |
| 2025-08-26 | $3.36 | $3.36 | 181,500 | — | — |
| 2025-08-25 | $3.40 | $3.40 | 275,800 | — | — |
| 2025-08-22 | $3.44 | $3.44 | 420,000 | — | — |
| 2025-08-21 | $3.31 | $3.31 | 549,500 | — | — |
| 2025-08-20 | $3.11 | $3.11 | 565,900 | — | — |
| 2025-08-19 | $3.56 | $3.56 | 356,900 | — | — |
| 2025-08-18 | $3.87 | $3.87 | 347,800 | — | — |
| 2025-08-15 | $3.73 | $3.73 | 635,200 | — | — |
| 2025-08-14 | $4.15 | $4.15 | 540,700 | — | — |
| 2025-08-13 | $4.55 | $4.55 | 510,600 | — | — |
| 2025-08-12 | $4.71 | $4.71 | 1,184,000 | — | — |
| 2025-08-11 | $4.47 | $4.47 | 1,544,000 | — | — |
| 2025-08-08 | $6.40 | $6.40 | 896,517 | — | — |
| 2025-08-07 | $6.60 | $6.60 | 1,019,872 | — | — |
| 2025-08-06 | $8.00 | $8.00 | 393,888 | — | — |
| 2025-08-05 | $8.60 | $8.60 | 455,595 | — | — |
| 2025-08-04 | $9.20 | $9.20 | 633,223 | — | — |
| 2025-08-01 | $7.80 | $7.80 | 622,894 | — | — |
| 2025-07-31 | $8.60 | $8.60 | 583,373 | — | — |
| 2025-07-30 | $9.40 | $9.40 | 646,026 | — | — |
| 2025-07-29 | $10.00 | $10.00 | 1,148,134 | — | — |
| 2025-07-28 | $11.00 | $11.00 | 1,741,370 | — | — |
| 2025-07-25 | $12.00 | $12.00 | 2,578,120 | — | — |
| 2025-07-24 | $10.80 | $10.80 | 2,180,079 | — | — |
| 2025-07-23 | $10.60 | $10.60 | 783,035 | — | — |
| 2025-07-22 | $10.60 | $10.60 | 1,265,045 | — | — |
| 2025-07-21 | $10.20 | $10.20 | 1,864,936 | — | — |
| 2025-07-18 | $9.60 | $9.60 | 339,413 | — | — |
| 2025-07-17 | $9.40 | $9.40 | 341,806 | — | — |
| 2025-07-16 | $10.00 | $10.00 | 413,997 | — | — |
| 2025-07-15 | $10.00 | $10.00 | 775,290 | — | — |
| 2025-07-14 | $9.20 | $9.20 | 618,984 | — | — |
| 2025-07-11 | $10.00 | $10.00 | 1,136,587 | — | — |
| 2025-07-10 | $12.00 | $12.00 | 2,962,190 | — | — |
| 2025-07-09 | $12.00 | $12.00 | 9,050,175 | — | — |
| 2025-07-08 | $11.20 | $11.20 | 277,281 | — | — |
| 2025-07-07 | $10.00 | $10.00 | 301,274 | — | — |
| 2025-07-03 | $10.80 | $10.80 | 217,140 | — | — |
| 2025-07-02 | $11.40 | $11.40 | 478,388 | — | — |
| 2025-07-01 | $12.20 | $12.20 | 512,104 | — | — |
| 2025-06-30 | $11.40 | $11.40 | 581,089 | — | — |
| 2025-06-27 | $17.20 | $17.20 | 347,098 | — | — |
| 2025-06-26 | $16.60 | $16.60 | 155,930 | — | — |
| 2025-06-25 | $17.80 | $17.80 | 169,769 | — | — |
| 2025-06-24 | $18.20 | $18.20 | 328,312 | — | — |
| 2025-06-23 | $17.80 | $17.80 | 368,344 | — | — |
| 2025-06-20 | $20.00 | $20.00 | 593,609 | — | — |
| 2025-06-18 | $24.40 | $24.40 | 320,514 | — | — |
| 2025-06-17 | $24.80 | $24.80 | 355,106 | — | — |
| 2025-06-16 | $26.20 | $26.20 | 906,155 | — | — |
| 2025-06-13 | $23.00 | $23.00 | 606,092 | — | — |
| 2025-06-12 | $30.40 | $30.40 | 1,240,880 | — | — |
| 2025-06-11 | $33.00 | $33.00 | 4,087,725 | — | — |
| 2025-06-10 | $28.80 | $28.80 | 11,665,653 | — | — |
| 2025-06-09 | $15.20 | $15.20 | 5,976,613 | — | — |
| 2025-06-06 | $10.00 | $10.00 | 1,507,144 | — | — |
| 2025-06-05 | $8.00 | $8.00 | 353,792 | — | — |
| 2025-06-04 | $9.20 | $9.20 | 562,962 | — | — |
| 2025-06-03 | $12.00 | $12.00 | 2,075,468 | — | — |
| 2025-06-02 | $7.60 | $7.60 | 302,410 | — | — |
| 2025-05-30 | $7.00 | $7.00 | 158,672 | — | — |
| 2025-05-29 | $7.40 | $7.40 | 238,675 | — | — |
| 2025-05-28 | $7.60 | $7.60 | 289,431 | — | — |
| 2025-05-27 | $7.80 | $7.80 | 232,226 | — | — |
| 2025-05-23 | $7.60 | $7.60 | 388,772 | — | — |
| 2025-05-22 | $7.80 | $7.80 | 399,779 | — | — |
| 2025-05-21 | $8.00 | $8.00 | 412,510 | — | — |
| 2025-05-20 | $9.20 | $9.20 | 386,787 | — | — |
| 2025-05-19 | $9.60 | $9.60 | 906,190 | — | — |
| 2025-05-16 | $8.80 | $8.80 | 584,702 | — | — |
| 2025-05-15 | $10.60 | $10.60 | 4,242,436 | — | — |
| 2025-05-14 | $7.00 | $7.00 | 1,655,308 | — | — |
| 2025-05-13 | $6.60 | $6.60 | 364,706 | — | — |
| 2025-05-12 | $8.00 | $8.00 | 380,820 | — | — |
| 2025-05-09 | $8.40 | $8.40 | 771,174 | — | — |
| 2025-05-08 | $20.60 | $20.60 | 360,239 | — | — |
| 2025-05-07 | $60.20 | $60.20 | 177,311 | — | — |
| 2025-05-06 | $80.80 | $80.80 | 189,876 | — | — |
| 2025-05-05 | $220.00 | $220.00 | 702,483 | — | — |
| 2025-05-02 | $92.00 | $92.00 | 2,748 | — | — |
| 2025-05-01 | $104.00 | $104.00 | 1,333 | — | — |
| 2025-04-30 | $118.00 | $118.00 | 1,884 | — | — |
| 2025-04-29 | $106.00 | $106.00 | 1,718 | — | — |
| 2025-04-28 | $112.00 | $112.00 | 1,116 | — | — |
| 2025-04-25 | $110.00 | $110.00 | 1,695 | — | — |
| 2025-04-24 | $130.00 | $130.00 | 3,014 | — | — |
| 2025-04-23 | $178.00 | $178.00 | 149 | — | — |
| 2025-04-22 | $156.00 | $156.00 | 113 | — | — |
| 2025-04-21 | $158.00 | $158.00 | 495 | — | — |
| 2025-04-17 | $172.00 | $172.00 | 208 | — | — |
| 2025-04-16 | $181.40 | $181.40 | 298 | — | — |
| 2025-04-15 | $174.00 | $174.00 | 168 | — | — |
| 2025-04-14 | $166.00 | $166.00 | 506 | — | — |
| 2025-04-11 | $150.00 | $150.00 | 224 | — | — |
| 2025-04-10 | $145.80 | $145.80 | 104 | — | — |
| 2025-04-09 | $150.00 | $150.00 | 317 | — | — |
| 2025-04-08 | $145.00 | $145.00 | 347 | — | — |
| 2025-04-07 | $150.00 | $150.00 | 346 | — | — |
| 2025-04-04 | $158.20 | $158.20 | 664 | — | — |
| 2025-04-03 | $170.00 | $170.00 | 291 | — | — |
| 2025-04-02 | $180.00 | $180.00 | 455 | — | — |
| 2025-04-01 | $178.00 | $178.00 | 438 | — | — |
| 2025-03-31 | $174.60 | $174.60 | 1,863 | — | — |
| 2025-03-28 | $256.00 | $256.00 | 2,761 | — | — |
| 2025-03-27 | $214.00 | $214.00 | 1,353 | — | — |
| 2025-03-26 | $166.00 | $166.00 | 447 | — | — |
| 2025-03-25 | $160.00 | $160.00 | 1,828 | — | — |
| 2025-03-24 | $158.00 | $158.00 | 1,099 | — | — |
| 2025-03-21 | $158.00 | $158.00 | 93 | — | — |
| 2025-03-20 | $161.40 | $161.40 | 156 | — | — |
| 2025-03-19 | $169.00 | $169.00 | 273 | — | — |
| 2025-03-18 | $172.00 | $172.00 | 71 | — | — |
| 2025-03-17 | $166.00 | $166.00 | 260 | — | — |
| 2025-03-14 | $152.20 | $152.20 | 186 | — | — |
| 2025-03-13 | $159.80 | $159.80 | 205 | — | — |
| 2025-03-12 | $162.20 | $162.20 | 166 | — | — |
| 2025-03-11 | $163.80 | $163.80 | 48 | — | — |
| 2025-03-10 | $161.00 | $161.00 | 450 | — | — |
| 2025-03-07 | $178.00 | $178.00 | 49 | — | — |
| 2025-03-06 | $189.80 | $189.80 | 86 | — | — |
| 2025-03-05 | $182.00 | $182.00 | 50 | — | — |
| 2025-03-04 | $182.40 | $182.40 | 153 | — | — |
| 2025-03-03 | $182.40 | $182.40 | 121 | — | — |
| 2025-02-28 | $194.00 | $194.00 | 128 | — | — |
| 2025-02-27 | $185.60 | $185.60 | 103 | — | — |
| 2025-02-26 | $188.00 | $188.00 | 113 | — | — |
| 2025-02-25 | $186.00 | $186.00 | 397 | — | — |
| 2025-02-24 | $204.00 | $204.00 | 273 | — | — |
| 2025-02-21 | $218.00 | $218.00 | 421 | — | — |
| 2025-02-20 | $212.00 | $212.00 | 376 | — | — |
| 2025-02-19 | $192.00 | $192.00 | 198 | — | — |
| 2025-02-18 | $188.00 | $188.00 | 176 | — | — |
| 2025-02-14 | $182.00 | $182.00 | 169 | — | — |
| 2025-02-13 | $176.80 | $176.80 | 220 | — | — |
| 2025-02-12 | $172.00 | $172.00 | 529 | — | — |
| 2025-02-11 | $184.00 | $184.00 | 342 | — | — |
| 2025-02-10 | $190.60 | $190.60 | 303 | — | — |
| 2025-02-07 | $196.00 | $196.00 | 65 | — | — |
| 2025-02-06 | $206.00 | $206.00 | 87 | — | — |
| 2025-02-05 | $208.00 | $208.00 | 290 | — | — |
| 2025-02-04 | $206.00 | $206.00 | 233 | — | — |
| 2025-02-03 | $194.00 | $194.00 | 327 | — | — |
| 2025-01-31 | $204.00 | $204.00 | 676 | — | — |
| 2025-01-30 | $206.00 | $206.00 | 211 | — | — |
| 2025-01-29 | $222.00 | $222.00 | 217 | — | — |
| 2025-01-28 | $214.00 | $214.00 | 264 | — | — |
| 2025-01-27 | $226.00 | $226.00 | 389 | — | — |
| 2025-01-24 | $226.00 | $226.00 | 264 | — | — |
| 2025-01-23 | $220.00 | $220.00 | 404 | — | — |
| 2025-01-22 | $222.00 | $222.00 | 205 | — | — |
| 2025-01-21 | $230.00 | $230.00 | 266 | — | — |
| 2025-01-17 | $228.00 | $228.00 | 512 | — | — |
| 2025-01-16 | $222.00 | $222.00 | 300 | — | — |
| 2025-01-15 | $216.00 | $216.00 | 249 | — | — |
| 2025-01-14 | $208.00 | $208.00 | 885 | — | — |
| 2025-01-13 | $204.00 | $204.00 | 1,296 | — | — |
| 2025-01-10 | $226.00 | $226.00 | 905 | — | — |
| 2025-01-08 | $230.00 | $230.00 | 592 | — | — |
| 2025-01-07 | $246.00 | $246.00 | 345 | — | — |
| 2025-01-06 | $254.00 | $254.00 | 432 | — | — |
| 2025-01-03 | $262.00 | $262.00 | 767 | — | — |
| 2025-01-02 | $248.00 | $248.00 | 647 | — | — |