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
- 2024-05-15 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 | $1.97 | $1.97 | 81,800 | — | — |
| 2025-12-30 | $1.86 | $1.86 | 102,300 | — | — |
| 2025-12-29 | $2.23 | $2.23 | 89,300 | — | — |
| 2025-12-26 | $2.26 | $2.26 | 210,600 | — | — |
| 2025-12-24 | $1.93 | $1.93 | 139,300 | — | — |
| 2025-12-23 | $1.76 | $1.76 | 39,900 | — | — |
| 2025-12-22 | $1.64 | $1.64 | 33,400 | — | — |
| 2025-12-19 | $1.65 | $1.65 | 58,600 | — | — |
| 2025-12-18 | $1.58 | $1.58 | 20,400 | — | — |
| 2025-12-17 | $1.61 | $1.61 | 40,000 | — | — |
| 2025-12-16 | $1.61 | $1.61 | 17,100 | — | — |
| 2025-12-15 | $1.64 | $1.64 | 85,200 | — | — |
| 2025-12-12 | $1.67 | $1.67 | 20,000 | — | — |
| 2025-12-11 | $1.71 | $1.71 | 25,800 | — | — |
| 2025-12-10 | $1.67 | $1.67 | 17,500 | — | — |
| 2025-12-09 | $1.70 | $1.70 | 32,400 | — | — |
| 2025-12-08 | $1.68 | $1.68 | 28,500 | — | — |
| 2025-12-05 | $1.72 | $1.72 | 11,900 | — | — |
| 2025-12-04 | $1.76 | $1.76 | 18,400 | — | — |
| 2025-12-03 | $1.78 | $1.78 | 7,800 | — | — |
| 2025-12-02 | $1.84 | $1.84 | 13,800 | — | — |
| 2025-12-01 | $1.79 | $1.79 | 19,800 | — | — |
| 2025-11-28 | $1.78 | $1.78 | 14,000 | — | — |
| 2025-11-26 | $1.84 | $1.84 | 18,900 | — | — |
| 2025-11-25 | $1.93 | $1.93 | 630,900 | — | — |
| 2025-11-24 | $1.67 | $1.67 | 27,600 | — | — |
| 2025-11-21 | $1.66 | $1.66 | 55,100 | — | — |
| 2025-11-20 | $1.60 | $1.60 | 115,700 | — | — |
| 2025-11-19 | $1.85 | $1.85 | 66,400 | — | — |
| 2025-11-18 | $2.12 | $2.12 | 26,300 | — | — |
| 2025-11-17 | $2.09 | $2.09 | 54,900 | — | — |
| 2025-11-14 | $2.32 | $2.32 | 33,300 | — | — |
| 2025-11-13 | $2.29 | $2.29 | 55,600 | — | — |
| 2025-11-12 | $2.46 | $2.46 | 53,700 | — | — |
| 2025-11-11 | $2.35 | $2.35 | 71,700 | — | — |
| 2025-11-10 | $2.69 | $2.69 | 102,900 | — | — |
| 2025-11-07 | $2.63 | $2.63 | 207,900 | — | — |
| 2025-11-06 | $3.14 | $3.14 | 193,094 | — | — |
| 2025-11-05 | $3.30 | $3.30 | 143,138 | — | — |
| 2025-11-04 | $3.50 | $3.50 | 285,575 | — | — |
| 2025-11-03 | $3.49 | $3.49 | 8,923,669 | — | — |
| 2025-10-31 | $2.64 | $2.64 | 53,025 | — | — |
| 2025-10-30 | $2.85 | $2.85 | 233,425 | — | — |
| 2025-10-29 | $3.84 | $3.84 | 110,619 | — | — |
| 2025-10-28 | $4.48 | $4.48 | 58,519 | — | — |
| 2025-10-27 | $4.74 | $4.74 | 46,281 | — | — |
| 2025-10-24 | $5.12 | $5.12 | 30,894 | — | — |
| 2025-10-23 | $5.25 | $5.25 | 57,000 | — | — |
| 2025-10-22 | $4.91 | $4.91 | 155,819 | — | — |
| 2025-10-21 | $6.56 | $6.56 | 24,200 | — | — |
| 2025-10-20 | $6.88 | $6.88 | 21,481 | — | — |
| 2025-10-17 | $6.88 | $6.88 | 22,781 | — | — |
| 2025-10-16 | $6.56 | $6.56 | 81,381 | — | — |
| 2025-10-15 | $7.20 | $7.20 | 42,881 | — | — |
| 2025-10-14 | $7.34 | $7.34 | 28,900 | — | — |
| 2025-10-13 | $7.49 | $7.49 | 25,425 | — | — |
| 2025-10-10 | $7.65 | $7.65 | 35,625 | — | — |
| 2025-10-09 | $8.00 | $8.00 | 30,413 | — | — |
| 2025-10-08 | $8.19 | $8.19 | 42,956 | — | — |
| 2025-10-07 | $8.03 | $8.03 | 128,756 | — | — |
| 2025-10-06 | $7.84 | $7.84 | 85,156 | — | — |
| 2025-10-03 | $6.88 | $6.88 | 140,013 | — | — |
| 2025-10-02 | $7.68 | $7.68 | 41,219 | — | — |
| 2025-10-01 | $7.94 | $7.94 | 35,794 | — | — |
| 2025-09-30 | $7.92 | $7.92 | 52,131 | — | — |
| 2025-09-29 | $8.16 | $8.16 | 32,000 | — | — |
| 2025-09-26 | $8.32 | $8.32 | 26,106 | — | — |
| 2025-09-25 | $8.38 | $8.38 | 66,900 | — | — |
| 2025-09-24 | $8.30 | $8.30 | 107,063 | — | — |
| 2025-09-23 | $8.22 | $8.22 | 49,913 | — | — |
| 2025-09-22 | $8.32 | $8.32 | 92,425 | — | — |
| 2025-09-19 | $8.16 | $8.16 | 99,556 | — | — |
| 2025-09-18 | $8.38 | $8.38 | 95,263 | — | — |
| 2025-09-17 | $8.64 | $8.64 | 80,769 | — | — |
| 2025-09-16 | $8.99 | $8.99 | 103,675 | — | — |
| 2025-09-15 | $9.12 | $9.12 | 183,306 | — | — |
| 2025-09-12 | $8.61 | $8.61 | 181,638 | — | — |
| 2025-09-11 | $8.82 | $8.82 | 124,900 | — | — |
| 2025-09-10 | $9.54 | $9.54 | 235,963 | — | — |
| 2025-09-09 | $10.75 | $10.75 | 446,375 | — | — |
| 2025-09-08 | $8.24 | $8.24 | 288,694 | — | — |
| 2025-09-05 | $9.31 | $9.31 | 207,600 | — | — |
| 2025-09-04 | $10.38 | $10.38 | 314,556 | — | — |
| 2025-09-03 | $12.80 | $12.80 | 163,750 | — | — |
| 2025-09-02 | $13.44 | $13.44 | 347,869 | — | — |
| 2025-08-29 | $13.58 | $13.58 | 458,725 | — | — |
| 2025-08-28 | $11.04 | $11.04 | 1,456,950 | — | — |
| 2025-08-27 | $16.80 | $16.80 | 2,222,031 | — | — |
| 2025-08-26 | $40.80 | $40.80 | 1,398,038 | — | — |
| 2025-08-25 | $50.08 | $50.08 | 1,458,244 | — | — |
| 2025-08-22 | $39.68 | $39.68 | 558,050 | — | — |
| 2025-08-21 | $43.20 | $43.20 | 1,200,919 | — | — |
| 2025-08-20 | $42.08 | $42.08 | 1,084,475 | — | — |
| 2025-08-19 | $43.04 | $43.04 | 459,606 | — | — |
| 2025-08-18 | $47.20 | $47.20 | 413,794 | — | — |
| 2025-08-15 | $46.72 | $46.72 | 419,963 | — | — |
| 2025-08-14 | $45.12 | $45.12 | 248,725 | — | — |
| 2025-08-13 | $44.80 | $44.80 | 100,456 | — | — |
| 2025-08-12 | $45.12 | $45.12 | 168,513 | — | — |
| 2025-08-11 | $43.84 | $43.84 | 308,081 | — | — |
| 2025-08-08 | $44.16 | $44.16 | 456,894 | — | — |
| 2025-08-07 | $45.76 | $45.76 | 309,519 | — | — |
| 2025-08-06 | $44.80 | $44.80 | 276,325 | — | — |
| 2025-08-05 | $44.16 | $44.16 | 101,731 | — | — |
| 2025-08-04 | $42.88 | $42.88 | 277,175 | — | — |
| 2025-08-01 | $44.16 | $44.16 | 326,056 | — | — |
| 2025-07-31 | $42.72 | $42.72 | 460,075 | — | — |
| 2025-07-30 | $41.12 | $41.12 | 197,975 | — | — |
| 2025-07-29 | $41.28 | $41.28 | 238,075 | — | — |
| 2025-07-28 | $40.64 | $40.64 | 232,675 | — | — |
| 2025-07-25 | $41.92 | $41.92 | 149,963 | — | — |
| 2025-07-24 | $41.92 | $41.92 | 281,456 | — | — |
| 2025-07-23 | $41.60 | $41.60 | 159,844 | — | — |
| 2025-07-22 | $40.16 | $40.16 | 45,963 | — | — |
| 2025-07-21 | $41.28 | $41.28 | 88,831 | — | — |
| 2025-07-18 | $37.28 | $37.28 | 166,181 | — | — |
| 2025-07-17 | $40.48 | $40.48 | 108,350 | — | — |
| 2025-07-16 | $38.88 | $38.88 | 243,075 | — | — |
| 2025-07-15 | $34.72 | $34.72 | 136,763 | — | — |
| 2025-07-14 | $31.04 | $31.04 | 86,338 | — | — |
| 2025-07-11 | $30.24 | $30.24 | 153,456 | — | — |
| 2025-07-10 | $28.16 | $28.16 | 152,919 | — | — |
| 2025-07-09 | $23.12 | $23.12 | 48,256 | — | — |
| 2025-07-08 | $21.92 | $21.92 | 63,638 | — | — |
| 2025-07-07 | $21.28 | $21.28 | 138,300 | — | — |
| 2025-07-03 | $21.84 | $21.84 | 49,188 | — | — |
| 2025-07-02 | $20.48 | $20.48 | 43,056 | — | — |
| 2025-07-01 | $19.36 | $19.36 | 20,013 | — | — |
| 2025-06-30 | $18.72 | $18.72 | 16,763 | — | — |
| 2025-06-27 | $16.80 | $16.80 | 22,925 | — | — |
| 2025-06-26 | $17.28 | $17.28 | 14,169 | — | — |
| 2025-06-25 | $18.56 | $18.56 | 10,806 | — | — |
| 2025-06-24 | $18.88 | $18.88 | 8,550 | — | — |
| 2025-06-23 | $18.88 | $18.88 | 7,044 | — | — |
| 2025-06-20 | $19.68 | $19.68 | 18,300 | — | — |
| 2025-06-18 | $19.20 | $19.20 | 15,006 | — | — |
| 2025-06-17 | $19.04 | $19.04 | 9,469 | — | — |
| 2025-06-16 | $19.36 | $19.36 | 14,513 | — | — |
| 2025-06-13 | $18.08 | $18.08 | 31,013 | — | — |
| 2025-06-12 | $19.84 | $19.84 | 11,169 | — | — |
| 2025-06-11 | $20.48 | $20.48 | 18,219 | — | — |
| 2025-06-10 | $19.68 | $19.68 | 16,725 | — | — |
| 2025-06-09 | $19.20 | $19.20 | 25,350 | — | — |
| 2025-06-06 | $20.08 | $20.08 | 31,313 | — | — |
| 2025-06-05 | $18.56 | $18.56 | 57,756 | — | — |
| 2025-06-04 | $18.72 | $18.72 | 144,513 | — | — |
| 2025-06-03 | $25.92 | $25.92 | 214,656 | — | — |
| 2025-06-02 | $46.24 | $46.24 | 132,563 | — | — |
| 2025-05-30 | $42.40 | $42.40 | 12,031 | — | — |
| 2025-05-29 | $46.72 | $46.72 | 22,506 | — | — |
| 2025-05-28 | $44.00 | $44.00 | 39,431 | — | — |
| 2025-05-27 | $38.24 | $38.24 | 145,000 | — | — |
| 2025-05-23 | $35.36 | $35.36 | 185,238 | — | — |
| 2025-05-22 | $37.12 | $37.12 | 381,281 | — | — |
| 2025-05-21 | $28.80 | $28.80 | 61,838 | — | — |
| 2025-05-20 | $28.96 | $28.96 | 171,888 | — | — |
| 2025-05-19 | $29.28 | $29.28 | 73,663 | — | — |
| 2025-05-16 | $26.72 | $26.72 | 23,206 | — | — |
| 2025-05-15 | $26.56 | $26.56 | 39,213 | — | — |
| 2025-05-14 | $27.36 | $27.36 | 68,888 | — | — |
| 2025-05-13 | $28.00 | $28.00 | 356,350 | — | — |
| 2025-05-12 | $23.36 | $23.36 | 510,531 | — | — |
| 2025-05-09 | $18.24 | $18.24 | 102,981 | — | — |
| 2025-05-08 | $16.80 | $16.80 | 7,588 | — | — |
| 2025-05-07 | $16.48 | $16.48 | 22,644 | — | — |
| 2025-05-06 | $15.84 | $15.84 | 81,725 | — | — |
| 2025-05-05 | $23.68 | $23.68 | 19,069 | — | — |
| 2025-05-02 | $25.76 | $25.76 | 50,575 | — | — |
| 2025-05-01 | $33.60 | $33.60 | 255,544 | — | — |
| 2025-04-30 | $36.96 | $36.96 | 71,919 | — | — |
| 2025-04-29 | $37.28 | $37.28 | 131,931 | — | — |
| 2025-04-28 | $38.40 | $38.40 | 162,669 | — | — |
| 2025-04-25 | $41.12 | $41.12 | 14,969 | — | — |
| 2025-04-24 | $43.68 | $43.68 | 12,019 | — | — |
| 2025-04-23 | $46.24 | $46.24 | 16,225 | — | — |
| 2025-04-22 | $45.76 | $45.76 | 208,475 | — | — |
| 2025-04-21 | $43.84 | $43.84 | 229,575 | — | — |
| 2025-04-17 | $40.80 | $40.80 | 91,463 | — | — |
| 2025-04-16 | $40.64 | $40.64 | 56,669 | — | — |
| 2025-04-15 | $41.92 | $41.92 | 106,019 | — | — |
| 2025-04-14 | $40.48 | $40.48 | 41,625 | — | — |
| 2025-04-11 | $41.92 | $41.92 | 257,313 | — | — |
| 2025-04-10 | $37.60 | $37.60 | 229,681 | — | — |
| 2025-04-09 | $35.36 | $35.36 | 228,819 | — | — |
| 2025-04-08 | $30.72 | $30.72 | 208,375 | — | — |
| 2025-04-07 | $28.48 | $28.48 | 62,106 | — | — |
| 2025-04-04 | $29.60 | $29.60 | 48,125 | — | — |
| 2025-04-03 | $31.52 | $31.52 | 38,100 | — | — |
| 2025-04-02 | $30.08 | $30.08 | 38,719 | — | — |
| 2025-04-01 | $32.16 | $32.16 | 106,369 | — | — |
| 2025-03-31 | $31.20 | $31.20 | 96,175 | — | — |
| 2025-03-28 | $32.64 | $32.64 | 288,563 | — | — |
| 2025-03-27 | $30.72 | $30.72 | 49,681 | — | — |
| 2025-03-26 | $31.04 | $31.04 | 257,663 | — | — |
| 2025-03-25 | $31.04 | $31.04 | 949,400 | — | — |
| 2025-03-24 | $20.80 | $20.80 | 403,550 | — | — |
| 2025-03-21 | $18.24 | $18.24 | 12,956 | — | — |
| 2025-03-20 | $17.12 | $17.12 | 3,131 | — | — |
| 2025-03-19 | $17.28 | $17.28 | 4,594 | — | — |
| 2025-03-18 | $18.56 | $18.56 | 3,425 | — | — |
| 2025-03-17 | $18.88 | $18.88 | 9,056 | — | — |
| 2025-03-14 | $19.52 | $19.52 | 34,713 | — | — |
| 2025-03-13 | $22.40 | $22.40 | 79,856 | — | — |
| 2025-03-12 | $25.28 | $25.28 | 272,363 | — | — |
| 2025-03-11 | $27.04 | $27.04 | 6,502,075 | — | — |
| 2025-03-10 | $13.92 | $13.92 | 169 | — | — |
| 2025-03-07 | $13.90 | $13.90 | 1,294 | — | — |
| 2025-03-06 | $15.04 | $15.04 | 444 | — | — |
| 2025-03-05 | $15.17 | $15.17 | 369 | — | — |
| 2025-03-04 | $15.36 | $15.36 | 463 | — | — |
| 2025-03-03 | $14.72 | $14.72 | 1,575 | — | — |
| 2025-02-28 | $16.56 | $16.56 | 413 | — | — |
| 2025-02-27 | $15.36 | $15.36 | 2,488 | — | — |
| 2025-02-26 | $17.44 | $17.44 | 813 | — | — |
| 2025-02-25 | $17.28 | $17.28 | 1,225 | — | — |
| 2025-02-24 | $18.56 | $18.56 | 1,000 | — | — |
| 2025-02-21 | $19.20 | $19.20 | 513 | — | — |
| 2025-02-20 | $19.14 | $19.14 | 1,250 | — | — |
| 2025-02-19 | $19.68 | $19.68 | 625 | — | — |
| 2025-02-18 | $20.16 | $20.16 | 1,163 | — | — |
| 2025-02-14 | $19.84 | $19.84 | 2,856 | — | — |
| 2025-02-13 | $18.72 | $18.72 | 344 | — | — |
| 2025-02-12 | $18.72 | $18.72 | 688 | — | — |
| 2025-02-11 | $18.40 | $18.40 | 925 | — | — |
| 2025-02-10 | $18.80 | $18.80 | 3,594 | — | — |
| 2025-02-07 | $19.68 | $19.68 | 819 | — | — |
| 2025-02-06 | $19.20 | $19.20 | 1,781 | — | — |
| 2025-02-05 | $20.00 | $20.00 | 1,713 | — | — |
| 2025-02-04 | $19.04 | $19.04 | 800 | — | — |
| 2025-02-03 | $19.04 | $19.04 | 1,675 | — | — |
| 2025-01-31 | $19.20 | $19.20 | 1,575 | — | — |
| 2025-01-30 | $20.16 | $20.16 | 850 | — | — |
| 2025-01-29 | $19.36 | $19.36 | 756 | — | — |
| 2025-01-28 | $20.48 | $20.48 | 1,156 | — | — |
| 2025-01-27 | $20.32 | $20.32 | 2,106 | — | — |
| 2025-01-24 | $19.68 | $19.68 | 650 | — | — |
| 2025-01-23 | $19.20 | $19.20 | 5,031 | — | — |
| 2025-01-22 | $20.00 | $20.00 | 3,006 | — | — |
| 2025-01-21 | $20.00 | $20.00 | 3,425 | — | — |
| 2025-01-17 | $19.20 | $19.20 | 1,919 | — | — |
| 2025-01-16 | $19.68 | $19.68 | 2,706 | — | — |
| 2025-01-15 | $20.32 | $20.32 | 3,481 | — | — |
| 2025-01-14 | $19.84 | $19.84 | 938 | — | — |
| 2025-01-13 | $19.36 | $19.36 | 7,988 | — | — |
| 2025-01-10 | $21.60 | $21.60 | 31,369 | — | — |
| 2025-01-08 | $21.28 | $21.28 | 4,056 | — | — |
| 2025-01-07 | $22.24 | $22.24 | 2,294 | — | — |
| 2025-01-06 | $23.20 | $23.20 | 4,856 | — | — |
| 2025-01-03 | $22.40 | $22.40 | 2,456 | — | — |
| 2025-01-02 | $21.76 | $21.76 | 3,438 | — | — |