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
- 2024-10-29 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 | $8.49 | $8.49 | 45,300 | — | — |
| 2025-12-30 | $8.22 | $8.22 | 18,700 | — | — |
| 2025-12-29 | $8.03 | $8.03 | 82,300 | — | — |
| 2025-12-26 | $8.14 | $8.14 | 59,600 | — | — |
| 2025-12-24 | $7.61 | $7.61 | 58,400 | — | — |
| 2025-12-23 | $7.23 | $7.23 | 177,900 | — | — |
| 2025-12-22 | $7.73 | $7.73 | 165,300 | — | — |
| 2025-12-19 | $9.43 | $9.43 | 107,700 | — | — |
| 2025-12-18 | $10.11 | $10.11 | 78,300 | — | — |
| 2025-12-17 | $10.16 | $10.16 | 97,000 | — | — |
| 2025-12-16 | $11.19 | $11.19 | 115,000 | — | — |
| 2025-12-15 | $11.82 | $11.82 | 185,700 | — | — |
| 2025-12-12 | $12.61 | $12.61 | 338,700 | — | — |
| 2025-12-11 | $12.41 | $12.41 | 493,700 | — | — |
| 2025-12-10 | $11.13 | $11.13 | 401,600 | — | — |
| 2025-12-09 | $10.72 | $10.72 | 409,700 | — | — |
| 2025-12-08 | $11.05 | $11.05 | 1,252,900 | — | — |
| 2025-12-05 | $13.10 | $13.10 | 2,093,100 | — | — |
| 2025-12-04 | $14.50 | $14.50 | 26,546,000 | — | — |
| 2025-12-03 | $7.09 | $7.09 | 9,470,300 | — | — |
| 2025-12-02 | $7.33 | $7.33 | 149,473,800 | — | — |
| 2025-12-01 | $3.16 | $3.16 | 77,000 | — | — |
| 2025-11-28 | $3.21 | $3.21 | 127,700 | — | — |
| 2025-11-26 | $3.13 | $3.13 | 66,733 | — | — |
| 2025-11-25 | $3.50 | $3.50 | 97,483 | — | — |
| 2025-11-24 | $4.08 | $4.08 | 12,117 | — | — |
| 2025-11-21 | $3.82 | $3.82 | 15,083 | — | — |
| 2025-11-20 | $3.51 | $3.51 | 68,300 | — | — |
| 2025-11-19 | $4.21 | $4.21 | 16,533 | — | — |
| 2025-11-18 | $4.51 | $4.51 | 21,667 | — | — |
| 2025-11-17 | $4.34 | $4.34 | 16,550 | — | — |
| 2025-11-14 | $4.57 | $4.57 | 18,817 | — | — |
| 2025-11-13 | $4.62 | $4.62 | 21,533 | — | — |
| 2025-11-12 | $5.08 | $5.08 | 11,967 | — | — |
| 2025-11-11 | $5.11 | $5.11 | 16,950 | — | — |
| 2025-11-10 | $5.24 | $5.24 | 17,233 | — | — |
| 2025-11-07 | $5.21 | $5.21 | 44,900 | — | — |
| 2025-11-06 | $5.50 | $5.50 | 177,833 | — | — |
| 2025-11-05 | $5.81 | $5.81 | 15,700 | — | — |
| 2025-11-04 | $5.90 | $5.90 | 23,300 | — | — |
| 2025-11-03 | $5.95 | $5.95 | 33,633 | — | — |
| 2025-10-31 | $6.12 | $6.12 | 15,817 | — | — |
| 2025-10-30 | $6.18 | $6.18 | 39,950 | — | — |
| 2025-10-29 | $6.18 | $6.18 | 36,017 | — | — |
| 2025-10-28 | $6.36 | $6.36 | 29,783 | — | — |
| 2025-10-27 | $6.54 | $6.54 | 33,067 | — | — |
| 2025-10-24 | $6.42 | $6.42 | 47,117 | — | — |
| 2025-10-23 | $6.48 | $6.48 | 50,850 | — | — |
| 2025-10-22 | $6.54 | $6.54 | 31,133 | — | — |
| 2025-10-21 | $6.84 | $6.84 | 53,617 | — | — |
| 2025-10-20 | $6.96 | $6.96 | 96,667 | — | — |
| 2025-10-17 | $6.33 | $6.33 | 19,600 | — | — |
| 2025-10-16 | $6.42 | $6.42 | 54,567 | — | — |
| 2025-10-15 | $6.72 | $6.72 | 41,400 | — | — |
| 2025-10-14 | $7.02 | $7.02 | 49,300 | — | — |
| 2025-10-13 | $7.08 | $7.08 | 58,517 | — | — |
| 2025-10-10 | $6.72 | $6.72 | 83,117 | — | — |
| 2025-10-09 | $7.50 | $7.50 | 121,100 | — | — |
| 2025-10-08 | $7.20 | $7.20 | 371,517 | — | — |
| 2025-10-07 | $6.60 | $6.60 | 80,683 | — | — |
| 2025-10-06 | $6.84 | $6.84 | 232,783 | — | — |
| 2025-10-03 | $6.54 | $6.54 | 39,533 | — | — |
| 2025-10-02 | $6.54 | $6.54 | 32,400 | — | — |
| 2025-10-01 | $6.54 | $6.54 | 17,133 | — | — |
| 2025-09-30 | $6.48 | $6.48 | 25,617 | — | — |
| 2025-09-29 | $6.78 | $6.78 | 111,483 | — | — |
| 2025-09-26 | $6.48 | $6.48 | 34,450 | — | — |
| 2025-09-25 | $6.36 | $6.36 | 35,833 | — | — |
| 2025-09-24 | $6.42 | $6.42 | 33,467 | — | — |
| 2025-09-23 | $6.48 | $6.48 | 56,100 | — | — |
| 2025-09-22 | $6.78 | $6.78 | 79,100 | — | — |
| 2025-09-19 | $6.72 | $6.72 | 1,004,300 | — | — |
| 2025-09-18 | $6.24 | $6.24 | 39,917 | — | — |
| 2025-09-17 | $6.12 | $6.12 | 109,767 | — | — |
| 2025-09-16 | $6.66 | $6.66 | 118,250 | — | — |
| 2025-09-15 | $7.08 | $7.08 | 333,500 | — | — |
| 2025-09-12 | $7.20 | $7.20 | 6,685,733 | — | — |
| 2025-09-11 | $5.87 | $5.87 | 37,967 | — | — |
| 2025-09-10 | $5.75 | $5.75 | 38,700 | — | — |
| 2025-09-09 | $5.98 | $5.98 | 14,500 | — | — |
| 2025-09-08 | $5.99 | $5.99 | 39,550 | — | — |
| 2025-09-05 | $6.12 | $6.12 | 29,467 | — | — |
| 2025-09-04 | $6.42 | $6.42 | 23,250 | — | — |
| 2025-09-03 | $6.30 | $6.30 | 35,717 | — | — |
| 2025-09-02 | $6.42 | $6.42 | 41,883 | — | — |
| 2025-08-29 | $6.54 | $6.54 | 62,483 | — | — |
| 2025-08-28 | $6.24 | $6.24 | 27,500 | — | — |
| 2025-08-27 | $6.30 | $6.30 | 35,700 | — | — |
| 2025-08-26 | $6.30 | $6.30 | 75,933 | — | — |
| 2025-08-25 | $6.12 | $6.12 | 53,517 | — | — |
| 2025-08-22 | $6.48 | $6.48 | 39,283 | — | — |
| 2025-08-21 | $6.36 | $6.36 | 18,817 | — | — |
| 2025-08-20 | $6.54 | $6.54 | 54,150 | — | — |
| 2025-08-19 | $6.18 | $6.18 | 86,467 | — | — |
| 2025-08-18 | $6.18 | $6.18 | 71,350 | — | — |
| 2025-08-15 | $6.60 | $6.60 | 105,267 | — | — |
| 2025-08-14 | $6.72 | $6.72 | 508,717 | — | — |
| 2025-08-13 | $6.06 | $6.06 | 85,967 | — | — |
| 2025-08-12 | $6.06 | $6.06 | 60,317 | — | — |
| 2025-08-11 | $6.18 | $6.18 | 124,900 | — | — |
| 2025-08-08 | $6.60 | $6.60 | 78,400 | — | — |
| 2025-08-07 | $6.96 | $6.96 | 102,850 | — | — |
| 2025-08-06 | $6.90 | $6.90 | 71,717 | — | — |
| 2025-08-05 | $6.96 | $6.96 | 110,350 | — | — |
| 2025-08-04 | $7.14 | $7.14 | 223,217 | — | — |
| 2025-08-01 | $6.54 | $6.54 | 145,100 | — | — |
| 2025-07-31 | $7.50 | $7.50 | 197,883 | — | — |
| 2025-07-30 | $7.56 | $7.56 | 213,567 | — | — |
| 2025-07-29 | $8.76 | $8.76 | 603,633 | — | — |
| 2025-07-28 | $8.70 | $8.70 | 262,817 | — | — |
| 2025-07-25 | $9.24 | $9.24 | 559,783 | — | — |
| 2025-07-24 | $8.34 | $8.34 | 737,233 | — | — |
| 2025-07-23 | $11.28 | $11.28 | 10,652,133 | — | — |
| 2025-07-22 | $8.70 | $8.70 | 19,504,617 | — | — |
| 2025-07-21 | $5.45 | $5.45 | 134,117 | — | — |
| 2025-07-18 | $5.99 | $5.99 | 133,483 | — | — |
| 2025-07-17 | $5.82 | $5.82 | 174,350 | — | — |
| 2025-07-16 | $6.30 | $6.30 | 739,133 | — | — |
| 2025-07-15 | $6.24 | $6.24 | 20,151,917 | — | — |
| 2025-07-14 | $4.09 | $4.09 | 64,450 | — | — |
| 2025-07-11 | $4.24 | $4.24 | 15,867 | — | — |
| 2025-07-10 | $4.30 | $4.30 | 21,333 | — | — |
| 2025-07-09 | $4.28 | $4.28 | 38,417 | — | — |
| 2025-07-08 | $4.28 | $4.28 | 34,700 | — | — |
| 2025-07-07 | $4.18 | $4.18 | 19,867 | — | — |
| 2025-07-03 | $4.22 | $4.22 | 28,683 | — | — |
| 2025-07-02 | $4.32 | $4.32 | 28,383 | — | — |
| 2025-07-01 | $4.34 | $4.34 | 18,783 | — | — |
| 2025-06-30 | $4.43 | $4.43 | 34,600 | — | — |
| 2025-06-27 | $4.43 | $4.43 | 77,500 | — | — |
| 2025-06-26 | $4.23 | $4.23 | 31,717 | — | — |
| 2025-06-25 | $4.38 | $4.38 | 32,600 | — | — |
| 2025-06-24 | $4.32 | $4.32 | 43,667 | — | — |
| 2025-06-23 | $4.13 | $4.13 | 57,183 | — | — |
| 2025-06-20 | $4.37 | $4.37 | 53,067 | — | — |
| 2025-06-18 | $4.55 | $4.55 | 93,050 | — | — |
| 2025-06-17 | $4.79 | $4.79 | 57,150 | — | — |
| 2025-06-16 | $4.81 | $4.81 | 103,517 | — | — |
| 2025-06-13 | $5.01 | $5.01 | 302,850 | — | — |
| 2025-06-12 | $6.42 | $6.42 | 8,511,650 | — | — |
| 2025-06-11 | $4.80 | $4.80 | 99,917 | — | — |
| 2025-06-10 | $4.85 | $4.85 | 60,217 | — | — |
| 2025-06-09 | $5.02 | $5.02 | 94,450 | — | — |
| 2025-06-06 | $4.82 | $4.82 | 59,917 | — | — |
| 2025-06-05 | $5.08 | $5.08 | 59,067 | — | — |
| 2025-06-04 | $5.34 | $5.34 | 127,233 | — | — |
| 2025-06-03 | $4.86 | $4.86 | 193,717 | — | — |
| 2025-06-02 | $4.61 | $4.61 | 382,767 | — | — |
| 2025-05-30 | $5.48 | $5.48 | 515,100 | — | — |
| 2025-05-29 | $7.50 | $7.50 | 5,288,183 | — | — |
| 2025-05-28 | $6.18 | $6.18 | 8,644,617 | — | — |
| 2025-05-27 | $3.88 | $3.88 | 329,000 | — | — |
| 2025-05-23 | $4.50 | $4.50 | 352,104 | — | — |
| 2025-05-22 | $6.00 | $6.00 | 283,773 | — | — |
| 2025-05-21 | $7.50 | $7.50 | 491,239 | — | — |
| 2025-05-20 | $7.50 | $7.50 | 312,195 | — | — |
| 2025-05-19 | $10.50 | $10.50 | 520,540 | — | — |
| 2025-05-16 | $10.50 | $10.50 | 234,672 | — | — |
| 2025-05-15 | $13.50 | $13.50 | 286,479 | — | — |
| 2025-05-14 | $19.50 | $19.50 | 272,859 | — | — |
| 2025-05-13 | $43.50 | $43.50 | 161,980 | — | — |
| 2025-05-12 | $525.00 | $525.00 | 50,731 | — | — |
| 2025-05-09 | $562.50 | $562.50 | 13,645 | — | — |
| 2025-05-08 | $886.50 | $886.50 | 1,416 | — | — |
| 2025-05-07 | $981.00 | $981.00 | 2,456 | — | — |
| 2025-05-06 | $1,138.50 | $1,138.50 | 2,920 | — | — |
| 2025-05-05 | $1,710.00 | $1,710.00 | 26,771 | — | — |
| 2025-05-02 | $1,515.00 | $1,515.00 | 240,538 | — | — |
| 2025-05-01 | $379.50 | $379.50 | 1,561 | — | — |
| 2025-04-30 | $465.00 | $465.00 | 100 | — | — |
| 2025-04-29 | $460.50 | $460.50 | 239 | — | — |
| 2025-04-28 | $471.00 | $471.00 | 210 | — | — |
| 2025-04-25 | $510.00 | $510.00 | 3,176 | — | — |
| 2025-04-24 | $523.50 | $523.50 | 42 | — | — |
| 2025-04-23 | $495.00 | $495.00 | 29 | — | — |
| 2025-04-22 | $480.00 | $480.00 | 37 | — | — |
| 2025-04-21 | $495.00 | $495.00 | 47 | — | — |
| 2025-04-17 | $534.00 | $534.00 | 43 | — | — |
| 2025-04-16 | $544.50 | $544.50 | 23 | — | — |
| 2025-04-15 | $567.00 | $567.00 | 37 | — | — |
| 2025-04-14 | $600.00 | $600.00 | 35 | — | — |
| 2025-04-11 | $574.50 | $574.50 | 71 | — | — |
| 2025-04-10 | $541.50 | $541.50 | 33 | — | — |
| 2025-04-09 | $568.50 | $568.50 | 116 | — | — |
| 2025-04-08 | $538.50 | $538.50 | 76 | — | — |
| 2025-04-07 | $585.00 | $585.00 | 85 | — | — |
| 2025-04-04 | $519.00 | $519.00 | 173 | — | — |
| 2025-04-03 | $538.50 | $538.50 | 295 | — | — |
| 2025-04-02 | $588.00 | $588.00 | 260 | — | — |
| 2025-04-01 | $547.50 | $547.50 | 160 | — | — |
| 2025-03-31 | $553.50 | $553.50 | 1,152 | — | — |
| 2025-03-28 | $718.50 | $718.50 | 155 | — | — |
| 2025-03-27 | $748.50 | $748.50 | 251 | — | — |
| 2025-03-26 | $705.00 | $705.00 | 805 | — | — |
| 2025-03-25 | $810.00 | $810.00 | 2,231 | — | — |
| 2025-03-24 | $1,125.00 | $1,125.00 | 1,155 | — | — |
| 2025-03-21 | $837.00 | $837.00 | 65 | — | — |
| 2025-03-20 | $834.00 | $834.00 | 130 | — | — |
| 2025-03-19 | $855.00 | $855.00 | 41 | — | — |
| 2025-03-18 | $885.00 | $885.00 | 45 | — | — |
| 2025-03-17 | $960.00 | $960.00 | 206 | — | — |
| 2025-03-14 | $840.00 | $840.00 | 1,881 | — | — |
| 2025-03-13 | $1,020.00 | $1,020.00 | 20 | — | — |
| 2025-03-12 | $1,054.50 | $1,054.50 | 22 | — | — |
| 2025-03-11 | $1,125.00 | $1,125.00 | 43 | — | — |
| 2025-03-10 | $1,200.00 | $1,200.00 | 42 | — | — |
| 2025-03-07 | $1,237.50 | $1,237.50 | 24 | — | — |
| 2025-03-06 | $1,234.50 | $1,234.50 | 59 | — | — |
| 2025-03-05 | $1,155.00 | $1,155.00 | 45 | — | — |
| 2025-03-04 | $1,080.00 | $1,080.00 | 89 | — | — |
| 2025-03-03 | $1,146.00 | $1,146.00 | 34 | — | — |
| 2025-02-28 | $1,135.50 | $1,135.50 | 213 | — | — |
| 2025-02-27 | $1,321.50 | $1,321.50 | 23 | — | — |
| 2025-02-26 | $1,318.50 | $1,318.50 | 63 | — | — |
| 2025-02-25 | $1,308.00 | $1,308.00 | 78 | — | — |
| 2025-02-24 | $1,425.00 | $1,425.00 | 116 | — | — |
| 2025-02-21 | $1,560.00 | $1,560.00 | 15 | — | — |
| 2025-02-20 | $1,612.50 | $1,612.50 | 64 | — | — |
| 2025-02-19 | $1,620.00 | $1,620.00 | 47 | — | — |
| 2025-02-18 | $1,545.00 | $1,545.00 | 42 | — | — |
| 2025-02-14 | $1,689.00 | $1,689.00 | 39 | — | — |
| 2025-02-13 | $1,680.00 | $1,680.00 | 41 | — | — |
| 2025-02-12 | $1,605.00 | $1,605.00 | 39 | — | — |
| 2025-02-11 | $1,650.00 | $1,650.00 | 45 | — | — |
| 2025-02-10 | $1,530.00 | $1,530.00 | 85 | — | — |
| 2025-02-07 | $1,680.00 | $1,680.00 | 40 | — | — |
| 2025-02-06 | $1,623.00 | $1,623.00 | 70 | — | — |
| 2025-02-05 | $1,755.00 | $1,755.00 | 35 | — | — |
| 2025-02-04 | $1,785.00 | $1,785.00 | 64 | — | — |
| 2025-02-03 | $1,845.00 | $1,845.00 | 119 | — | — |
| 2025-01-31 | $1,725.00 | $1,725.00 | 166 | — | — |
| 2025-01-30 | $1,980.00 | $1,980.00 | 640 | — | — |
| 2025-01-29 | $1,950.00 | $1,950.00 | 97 | — | — |
| 2025-01-28 | $2,145.00 | $2,145.00 | 50 | — | — |
| 2025-01-27 | $2,070.00 | $2,070.00 | 35 | — | — |
| 2025-01-24 | $2,160.00 | $2,160.00 | 83 | — | — |
| 2025-01-23 | $2,100.00 | $2,100.00 | 1,123 | — | — |
| 2025-01-22 | $2,220.00 | $2,220.00 | 76 | — | — |
| 2025-01-21 | $2,175.00 | $2,175.00 | 82 | — | — |
| 2025-01-17 | $2,310.00 | $2,310.00 | 115 | — | — |
| 2025-01-16 | $2,190.00 | $2,190.00 | 65 | — | — |
| 2025-01-15 | $2,092.50 | $2,092.50 | 76 | — | — |
| 2025-01-14 | $2,175.00 | $2,175.00 | 50 | — | — |
| 2025-01-13 | $2,220.00 | $2,220.00 | 57 | — | — |
| 2025-01-10 | $2,205.00 | $2,205.00 | 59 | — | — |
| 2025-01-08 | $2,310.00 | $2,310.00 | 115 | — | — |
| 2025-01-07 | $2,385.00 | $2,385.00 | 207 | — | — |
| 2025-01-06 | $2,805.00 | $2,805.00 | 371 | — | — |
| 2025-01-03 | $2,910.00 | $2,910.00 | 134 | — | — |
| 2025-01-02 | $2,745.00 | $2,745.00 | 210 | — | — |