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
- 2020-11-17 to 2026-09-03
- 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 | $3.20 | $3.20 | 44,425 | — | — |
| 2025-12-30 | $3.33 | $3.33 | 25,350 | — | — |
| 2025-12-29 | $3.53 | $3.53 | 32,850 | — | — |
| 2025-12-26 | $3.44 | $3.44 | 13,525 | — | — |
| 2025-12-24 | $3.48 | $3.48 | 6,900 | — | — |
| 2025-12-23 | $3.44 | $3.44 | 11,800 | — | — |
| 2025-12-22 | $3.43 | $3.43 | 22,050 | — | — |
| 2025-12-19 | $3.57 | $3.57 | 45,150 | — | — |
| 2025-12-18 | $3.60 | $3.60 | 18,900 | — | — |
| 2025-12-17 | $3.72 | $3.72 | 26,250 | — | — |
| 2025-12-16 | $3.93 | $3.93 | 12,950 | — | — |
| 2025-12-15 | $3.84 | $3.84 | 33,475 | — | — |
| 2025-12-12 | $4.20 | $4.20 | 61,225 | — | — |
| 2025-12-11 | $4.60 | $4.60 | 59,500 | — | — |
| 2025-12-10 | $4.36 | $4.36 | 40,850 | — | — |
| 2025-12-09 | $4.24 | $4.24 | 18,525 | — | — |
| 2025-12-08 | $4.22 | $4.22 | 20,100 | — | — |
| 2025-12-05 | $4.14 | $4.14 | 21,125 | — | — |
| 2025-12-04 | $4.00 | $4.00 | 41,000 | — | — |
| 2025-12-03 | $3.81 | $3.81 | 26,925 | — | — |
| 2025-12-02 | $3.79 | $3.79 | 7,575 | — | — |
| 2025-12-01 | $3.82 | $3.82 | 8,875 | — | — |
| 2025-11-28 | $3.82 | $3.82 | 11,650 | — | — |
| 2025-11-26 | $3.73 | $3.73 | 32,600 | — | — |
| 2025-11-25 | $3.36 | $3.36 | 16,575 | — | — |
| 2025-11-24 | $3.40 | $3.40 | 22,200 | — | — |
| 2025-11-21 | $3.42 | $3.42 | 15,000 | — | — |
| 2025-11-20 | $3.40 | $3.40 | 56,550 | — | — |
| 2025-11-19 | $3.42 | $3.42 | 30,050 | — | — |
| 2025-11-18 | $3.44 | $3.44 | 14,950 | — | — |
| 2025-11-17 | $3.53 | $3.53 | 29,250 | — | — |
| 2025-11-14 | $3.60 | $3.60 | 42,950 | — | — |
| 2025-11-13 | $3.65 | $3.65 | 53,875 | — | — |
| 2025-11-12 | $3.93 | $3.93 | 39,050 | — | — |
| 2025-11-11 | $4.00 | $4.00 | 24,125 | — | — |
| 2025-11-10 | $4.16 | $4.16 | 48,775 | — | — |
| 2025-11-07 | $3.92 | $3.92 | 17,400 | — | — |
| 2025-11-06 | $4.04 | $4.04 | 48,725 | — | — |
| 2025-11-05 | $4.32 | $4.32 | 36,375 | — | — |
| 2025-11-04 | $4.40 | $4.40 | 39,575 | — | — |
| 2025-11-03 | $4.80 | $4.80 | 21,175 | — | — |
| 2025-10-31 | $5.00 | $5.00 | 17,575 | — | — |
| 2025-10-30 | $5.00 | $5.00 | 12,250 | — | — |
| 2025-10-29 | $5.12 | $5.12 | 13,675 | — | — |
| 2025-10-28 | $5.36 | $5.36 | 33,075 | — | — |
| 2025-10-27 | $5.16 | $5.16 | 19,050 | — | — |
| 2025-10-24 | $5.08 | $5.08 | 37,150 | — | — |
| 2025-10-23 | $4.84 | $4.84 | 31,800 | — | — |
| 2025-10-22 | $4.72 | $4.72 | 51,075 | — | — |
| 2025-10-21 | $5.00 | $5.00 | 25,600 | — | — |
| 2025-10-20 | $5.04 | $5.04 | 31,200 | — | — |
| 2025-10-17 | $5.16 | $5.16 | 30,325 | — | — |
| 2025-10-16 | $5.32 | $5.32 | 37,325 | — | — |
| 2025-10-15 | $5.44 | $5.44 | 37,225 | — | — |
| 2025-10-14 | $5.44 | $5.44 | 24,175 | — | — |
| 2025-10-13 | $5.36 | $5.36 | 73,450 | — | — |
| 2025-10-10 | $5.68 | $5.68 | 61,575 | — | — |
| 2025-10-09 | $5.88 | $5.88 | 72,200 | — | — |
| 2025-10-08 | $5.88 | $5.88 | 187,125 | — | — |
| 2025-10-07 | $5.84 | $5.84 | 35,050 | — | — |
| 2025-10-06 | $5.72 | $5.72 | 41,025 | — | — |
| 2025-10-03 | $6.00 | $6.00 | 53,100 | — | — |
| 2025-10-02 | $6.12 | $6.12 | 60,900 | — | — |
| 2025-10-01 | $5.84 | $5.84 | 37,050 | — | — |
| 2025-09-30 | $5.68 | $5.68 | 48,600 | — | — |
| 2025-09-29 | $5.72 | $5.72 | 37,500 | — | — |
| 2025-09-26 | $5.72 | $5.72 | 55,450 | — | — |
| 2025-09-25 | $5.60 | $5.60 | 60,450 | — | — |
| 2025-09-24 | $5.92 | $5.92 | 69,950 | — | — |
| 2025-09-23 | $5.88 | $5.88 | 72,725 | — | — |
| 2025-09-22 | $6.08 | $6.08 | 59,000 | — | — |
| 2025-09-19 | $6.16 | $6.16 | 62,925 | — | — |
| 2025-09-18 | $6.24 | $6.24 | 96,850 | — | — |
| 2025-09-17 | $6.20 | $6.20 | 92,800 | — | — |
| 2025-09-16 | $6.32 | $6.32 | 116,775 | — | — |
| 2025-09-15 | $6.24 | $6.24 | 164,225 | — | — |
| 2025-09-12 | $7.68 | $7.68 | 65,750 | — | — |
| 2025-09-11 | $8.00 | $8.00 | 247,975 | — | — |
| 2025-09-10 | $9.88 | $9.88 | 3,238,575 | — | — |
| 2025-09-09 | $9.32 | $9.32 | 292,750 | — | — |
| 2025-09-08 | $11.28 | $11.28 | 21,175 | — | — |
| 2025-09-05 | $11.48 | $11.48 | 21,900 | — | — |
| 2025-09-04 | $11.20 | $11.20 | 20,875 | — | — |
| 2025-09-03 | $10.92 | $10.92 | 11,400 | — | — |
| 2025-09-02 | $10.80 | $10.80 | 11,900 | — | — |
| 2025-08-29 | $11.04 | $11.04 | 17,025 | — | — |
| 2025-08-28 | $11.16 | $11.16 | 5,225 | — | — |
| 2025-08-27 | $10.92 | $10.92 | 22,300 | — | — |
| 2025-08-26 | $11.15 | $11.15 | 32,100 | — | — |
| 2025-08-25 | $11.38 | $11.38 | 15,950 | — | — |
| 2025-08-22 | $11.72 | $11.72 | 48,550 | — | — |
| 2025-08-21 | $10.16 | $10.16 | 11,750 | — | — |
| 2025-08-20 | $10.12 | $10.12 | 16,450 | — | — |
| 2025-08-19 | $10.12 | $10.12 | 40,300 | — | — |
| 2025-08-18 | $10.84 | $10.84 | 24,000 | — | — |
| 2025-08-15 | $10.32 | $10.32 | 14,575 | — | — |
| 2025-08-14 | $10.32 | $10.32 | 29,825 | — | — |
| 2025-08-13 | $10.08 | $10.08 | 26,325 | — | — |
| 2025-08-12 | $9.68 | $9.68 | 6,200 | — | — |
| 2025-08-11 | $9.52 | $9.52 | 13,525 | — | — |
| 2025-08-08 | $9.52 | $9.52 | 51,550 | — | — |
| 2025-08-07 | $10.20 | $10.20 | 13,925 | — | — |
| 2025-08-06 | $10.00 | $10.00 | 17,450 | — | — |
| 2025-08-05 | $10.36 | $10.36 | 9,425 | — | — |
| 2025-08-04 | $10.16 | $10.16 | 26,050 | — | — |
| 2025-08-01 | $9.76 | $9.76 | 22,325 | — | — |
| 2025-07-31 | $9.96 | $9.96 | 25,525 | — | — |
| 2025-07-30 | $9.80 | $9.80 | 175,775 | — | — |
| 2025-07-29 | $9.50 | $9.50 | 101,325 | — | — |
| 2025-07-28 | $10.76 | $10.76 | 35,700 | — | — |
| 2025-07-25 | $11.52 | $11.52 | 52,250 | — | — |
| 2025-07-24 | $12.16 | $12.16 | 31,675 | — | — |
| 2025-07-23 | $12.36 | $12.36 | 48,025 | — | — |
| 2025-07-22 | $12.20 | $12.20 | 39,375 | — | — |
| 2025-07-21 | $12.24 | $12.24 | 81,350 | — | — |
| 2025-07-18 | $11.80 | $11.80 | 93,450 | — | — |
| 2025-07-17 | $11.36 | $11.36 | 54,775 | — | — |
| 2025-07-16 | $11.88 | $11.88 | 145,075 | — | — |
| 2025-07-15 | $11.48 | $11.48 | 64,600 | — | — |
| 2025-07-14 | $11.00 | $11.00 | 26,850 | — | — |
| 2025-07-11 | $11.16 | $11.16 | 48,025 | — | — |
| 2025-07-10 | $11.30 | $11.30 | 55,200 | — | — |
| 2025-07-09 | $11.40 | $11.40 | 215,275 | — | — |
| 2025-07-08 | $10.04 | $10.04 | 90,800 | — | — |
| 2025-07-07 | $10.32 | $10.32 | 114,775 | — | — |
| 2025-07-03 | $9.12 | $9.12 | 30,633 | — | — |
| 2025-07-02 | $9.24 | $9.24 | 29,742 | — | — |
| 2025-07-01 | $9.84 | $9.84 | 66,908 | — | — |
| 2025-06-30 | $9.00 | $9.00 | 23,617 | — | — |
| 2025-06-27 | $9.11 | $9.11 | 36,917 | — | — |
| 2025-06-26 | $9.84 | $9.84 | 96,167 | — | — |
| 2025-06-25 | $10.07 | $10.07 | 60,417 | — | — |
| 2025-06-24 | $10.44 | $10.44 | 44,800 | — | — |
| 2025-06-23 | $9.29 | $9.29 | 25,517 | — | — |
| 2025-06-20 | $8.95 | $8.95 | 17,650 | — | — |
| 2025-06-18 | $9.54 | $9.54 | 13,233 | — | — |
| 2025-06-17 | $9.48 | $9.48 | 31,508 | — | — |
| 2025-06-16 | $9.62 | $9.62 | 19,608 | — | — |
| 2025-06-13 | $9.53 | $9.53 | 26,292 | — | — |
| 2025-06-12 | $9.66 | $9.66 | 32,867 | — | — |
| 2025-06-11 | $9.97 | $9.97 | 26,558 | — | — |
| 2025-06-10 | $10.08 | $10.08 | 30,258 | — | — |
| 2025-06-09 | $10.38 | $10.38 | 42,700 | — | — |
| 2025-06-06 | $10.31 | $10.31 | 72,633 | — | — |
| 2025-06-05 | $9.78 | $9.78 | 99,708 | — | — |
| 2025-06-04 | $10.61 | $10.61 | 240,058 | — | — |
| 2025-06-03 | $10.81 | $10.81 | 3,922,117 | — | — |
| 2025-06-02 | $9.88 | $9.88 | 50,092 | — | — |
| 2025-05-30 | $10.20 | $10.20 | 41,183 | — | — |
| 2025-05-29 | $10.56 | $10.56 | 225,875 | — | — |
| 2025-05-28 | $23.16 | $23.16 | 35,350 | — | — |
| 2025-05-27 | $27.24 | $27.24 | 5,733 | — | — |
| 2025-05-23 | $29.16 | $29.16 | 3,283 | — | — |
| 2025-05-22 | $31.08 | $31.08 | 2,058 | — | — |
| 2025-05-21 | $30.78 | $30.78 | 4,217 | — | — |
| 2025-05-20 | $30.12 | $30.12 | 10,908 | — | — |
| 2025-05-19 | $37.68 | $37.68 | 2,342 | — | — |
| 2025-05-16 | $36.60 | $36.60 | 1,450 | — | — |
| 2025-05-15 | $36.36 | $36.36 | 525 | — | — |
| 2025-05-14 | $37.56 | $37.56 | 1,000 | — | — |
| 2025-05-13 | $38.16 | $38.16 | 1,250 | — | — |
| 2025-05-12 | $39.12 | $39.12 | 2,350 | — | — |
| 2025-05-09 | $38.14 | $38.14 | 2,633 | — | — |
| 2025-05-08 | $37.14 | $37.14 | 2,292 | — | — |
| 2025-05-07 | $34.74 | $34.74 | 9,908 | — | — |
| 2025-05-06 | $34.80 | $34.80 | 1,700 | — | — |
| 2025-05-05 | $34.81 | $34.81 | 3,483 | — | — |
| 2025-05-02 | $34.32 | $34.32 | 2,142 | — | — |
| 2025-05-01 | $36.22 | $36.22 | 1,667 | — | — |
| 2025-04-30 | $36.60 | $36.60 | 3,308 | — | — |
| 2025-04-29 | $35.62 | $35.62 | 5,158 | — | — |
| 2025-04-28 | $35.04 | $35.04 | 1,075 | — | — |
| 2025-04-25 | $35.04 | $35.04 | 1,700 | — | — |
| 2025-04-24 | $35.16 | $35.16 | 2,233 | — | — |
| 2025-04-23 | $34.26 | $34.26 | 10,542 | — | — |
| 2025-04-22 | $38.46 | $38.46 | 9,242 | — | — |
| 2025-04-21 | $37.72 | $37.72 | 2,708 | — | — |
| 2025-04-17 | $36.96 | $36.96 | 925 | — | — |
| 2025-04-16 | $36.00 | $36.00 | 9,692 | — | — |
| 2025-04-15 | $36.60 | $36.60 | 6,642 | — | — |
| 2025-04-14 | $41.76 | $41.76 | 4,017 | — | — |
| 2025-04-11 | $38.16 | $38.16 | 3,750 | — | — |
| 2025-04-10 | $36.12 | $36.12 | 8,433 | — | — |
| 2025-04-09 | $38.40 | $38.40 | 136,717 | — | — |
| 2025-04-08 | $44.28 | $44.28 | 37,783 | — | — |
| 2025-04-07 | $32.51 | $32.51 | 1,600 | — | — |
| 2025-04-04 | $32.16 | $32.16 | 1,092 | — | — |
| 2025-04-03 | $33.72 | $33.72 | 3,300 | — | — |
| 2025-04-02 | $32.04 | $32.04 | 1,308 | — | — |
| 2025-04-01 | $31.20 | $31.20 | 1,600 | — | — |
| 2025-03-31 | $31.56 | $31.56 | 1,333 | — | — |
| 2025-03-28 | $32.40 | $32.40 | 758 | — | — |
| 2025-03-27 | $33.12 | $33.12 | 1,092 | — | — |
| 2025-03-26 | $33.96 | $33.96 | 1,233 | — | — |
| 2025-03-25 | $34.56 | $34.56 | 1,333 | — | — |
| 2025-03-24 | $35.76 | $35.76 | 1,500 | — | — |
| 2025-03-21 | $34.08 | $34.08 | 1,417 | — | — |
| 2025-03-20 | $34.92 | $34.92 | 1,592 | — | — |
| 2025-03-19 | $35.40 | $35.40 | 4,167 | — | — |
| 2025-03-18 | $33.12 | $33.12 | 7,275 | — | — |
| 2025-03-17 | $36.00 | $36.00 | 188,208 | — | — |
| 2025-03-14 | $40.80 | $40.80 | 908 | — | — |
| 2025-03-13 | $39.24 | $39.24 | 1,158 | — | — |
| 2025-03-12 | $40.80 | $40.80 | 1,558 | — | — |
| 2025-03-11 | $40.08 | $40.08 | 1,508 | — | — |
| 2025-03-10 | $40.32 | $40.32 | 4,308 | — | — |
| 2025-03-07 | $41.88 | $41.88 | 11,425 | — | — |
| 2025-03-06 | $41.52 | $41.52 | 3,125 | — | — |
| 2025-03-05 | $42.36 | $42.36 | 3,150 | — | — |
| 2025-03-04 | $41.40 | $41.40 | 2,750 | — | — |
| 2025-03-03 | $41.88 | $41.88 | 8,467 | — | — |
| 2025-02-28 | $41.88 | $41.88 | 10,025 | — | — |
| 2025-02-27 | $42.48 | $42.48 | 8,600 | — | — |
| 2025-02-26 | $43.20 | $43.20 | 19,867 | — | — |
| 2025-02-25 | $45.43 | $45.43 | 5,850 | — | — |
| 2025-02-24 | $50.16 | $50.16 | 2,608 | — | — |
| 2025-02-21 | $51.72 | $51.72 | 2,067 | — | — |
| 2025-02-20 | $52.80 | $52.80 | 3,425 | — | — |
| 2025-02-19 | $53.04 | $53.04 | 3,883 | — | — |
| 2025-02-18 | $52.80 | $52.80 | 7,058 | — | — |
| 2025-02-14 | $51.36 | $51.36 | 5,800 | — | — |
| 2025-02-13 | $49.92 | $49.92 | 6,250 | — | — |
| 2025-02-12 | $51.00 | $51.00 | 7,208 | — | — |
| 2025-02-11 | $46.44 | $46.44 | 6,492 | — | — |
| 2025-02-10 | $50.35 | $50.35 | 3,158 | — | — |
| 2025-02-07 | $49.32 | $49.32 | 5,367 | — | — |
| 2025-02-06 | $51.24 | $51.24 | 7,808 | — | — |
| 2025-02-05 | $52.56 | $52.56 | 5,608 | — | — |
| 2025-02-04 | $53.52 | $53.52 | 21,417 | — | — |
| 2025-02-03 | $47.88 | $47.88 | 9,158 | — | — |
| 2025-01-31 | $45.24 | $45.24 | 25,317 | — | — |
| 2025-01-30 | $45.84 | $45.84 | 33,450 | — | — |
| 2025-01-29 | $44.64 | $44.64 | 66,600 | — | — |
| 2025-01-28 | $50.88 | $50.88 | 51,217 | — | — |
| 2025-01-27 | $45.70 | $45.70 | 8,836 | — | — |
| 2025-01-24 | $47.23 | $47.23 | 12,543 | — | — |
| 2025-01-23 | $62.02 | $62.02 | 3,821 | — | — |
| 2025-01-22 | $66.82 | $66.82 | 4,889 | — | — |
| 2025-01-21 | $79.30 | $79.30 | 2,876 | — | — |
| 2025-01-17 | $76.80 | $76.80 | 1,864 | — | — |
| 2025-01-16 | $79.49 | $79.49 | 3,681 | — | — |
| 2025-01-15 | $94.08 | $94.08 | 1,724 | — | — |
| 2025-01-14 | $90.43 | $90.43 | 2,214 | — | — |
| 2025-01-13 | $96.00 | $96.00 | 2,097 | — | — |
| 2025-01-10 | $101.57 | $101.57 | 2,374 | — | — |
| 2025-01-08 | $111.36 | $111.36 | 2,345 | — | — |
| 2025-01-07 | $117.50 | $117.50 | 4,784 | — | — |
| 2025-01-06 | $123.46 | $123.46 | 9,350 | — | — |
| 2025-01-03 | $124.22 | $124.22 | 21,068 | — | — |
| 2025-01-02 | $126.14 | $126.14 | 563,041 | — | — |