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
- 2022-04-14 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 | $2.03 | $2.03 | 170,800 | — | — |
| 2025-12-30 | $2.09 | $2.09 | 199,700 | — | — |
| 2025-12-29 | $1.97 | $1.97 | 275,100 | — | — |
| 2025-12-26 | $2.22 | $2.22 | 253,400 | — | — |
| 2025-12-24 | $2.20 | $2.20 | 50,700 | — | — |
| 2025-12-23 | $2.12 | $2.12 | 118,500 | — | — |
| 2025-12-22 | $2.11 | $2.11 | 182,200 | — | — |
| 2025-12-19 | $2.22 | $2.22 | 1,039,600 | — | — |
| 2025-12-18 | $2.01 | $2.01 | 190,700 | — | — |
| 2025-12-17 | $2.08 | $2.08 | 361,400 | — | — |
| 2025-12-16 | $2.22 | $2.22 | 96,900 | — | — |
| 2025-12-15 | $2.22 | $2.22 | 340,700 | — | — |
| 2025-12-12 | $2.68 | $2.68 | 194,300 | — | — |
| 2025-12-11 | $2.76 | $2.76 | 179,600 | — | — |
| 2025-12-10 | $2.65 | $2.65 | 301,000 | — | — |
| 2025-12-09 | $2.86 | $2.86 | 395,200 | — | — |
| 2025-12-08 | $2.58 | $2.58 | 408,100 | — | — |
| 2025-12-05 | $2.46 | $2.46 | 368,300 | — | — |
| 2025-12-04 | $2.66 | $2.66 | 368,100 | — | — |
| 2025-12-03 | $2.95 | $2.95 | 190,000 | — | — |
| 2025-12-02 | $3.09 | $3.09 | 54,300 | — | — |
| 2025-12-01 | $3.07 | $3.07 | 82,300 | — | — |
| 2025-11-28 | $3.23 | $3.23 | 103,700 | — | — |
| 2025-11-26 | $3.27 | $3.27 | 145,100 | — | — |
| 2025-11-25 | $3.16 | $3.16 | 114,500 | — | — |
| 2025-11-24 | $2.99 | $2.99 | 107,000 | — | — |
| 2025-11-21 | $2.83 | $2.83 | 134,900 | — | — |
| 2025-11-20 | $2.76 | $2.76 | 154,200 | — | — |
| 2025-11-19 | $2.97 | $2.97 | 96,900 | — | — |
| 2025-11-18 | $3.08 | $3.08 | 119,200 | — | — |
| 2025-11-17 | $2.86 | $2.86 | 191,100 | — | — |
| 2025-11-14 | $3.08 | $3.08 | 116,900 | — | — |
| 2025-11-13 | $3.21 | $3.21 | 218,000 | — | — |
| 2025-11-12 | $3.67 | $3.67 | 97,200 | — | — |
| 2025-11-11 | $3.64 | $3.64 | 81,000 | — | — |
| 2025-11-10 | $4.04 | $4.04 | 130,100 | — | — |
| 2025-11-07 | $3.86 | $3.86 | 90,500 | — | — |
| 2025-11-06 | $3.79 | $3.79 | 145,100 | — | — |
| 2025-11-05 | $4.21 | $4.21 | 91,600 | — | — |
| 2025-11-04 | $3.92 | $3.92 | 165,900 | — | — |
| 2025-11-03 | $4.28 | $4.28 | 135,000 | — | — |
| 2025-10-31 | $4.41 | $4.41 | 193,300 | — | — |
| 2025-10-30 | $4.50 | $4.50 | 235,600 | — | — |
| 2025-10-29 | $4.96 | $4.96 | 92,000 | — | — |
| 2025-10-28 | $5.15 | $5.15 | 139,500 | — | — |
| 2025-10-27 | $5.41 | $5.41 | 178,000 | — | — |
| 2025-10-24 | $5.05 | $5.05 | 144,000 | — | — |
| 2025-10-23 | $5.17 | $5.17 | 318,400 | — | — |
| 2025-10-22 | $4.67 | $4.67 | 177,000 | — | — |
| 2025-10-21 | $5.05 | $5.05 | 242,900 | — | — |
| 2025-10-20 | $4.89 | $4.89 | 212,200 | — | — |
| 2025-10-17 | $4.72 | $4.72 | 223,400 | — | — |
| 2025-10-16 | $5.06 | $5.06 | 304,300 | — | — |
| 2025-10-15 | $5.58 | $5.58 | 243,800 | — | — |
| 2025-10-14 | $5.78 | $5.78 | 306,300 | — | — |
| 2025-10-13 | $5.73 | $5.73 | 496,200 | — | — |
| 2025-10-10 | $5.90 | $5.90 | 568,900 | — | — |
| 2025-10-09 | $6.72 | $6.72 | 804,000 | — | — |
| 2025-10-08 | $6.69 | $6.69 | 297,800 | — | — |
| 2025-10-07 | $6.30 | $6.30 | 374,900 | — | — |
| 2025-10-06 | $6.71 | $6.71 | 314,600 | — | — |
| 2025-10-03 | $6.75 | $6.75 | 469,500 | — | — |
| 2025-10-02 | $6.75 | $6.75 | 7,055,100 | — | — |
| 2025-10-01 | $6.78 | $6.78 | 131,700 | — | — |
| 2025-09-30 | $6.52 | $6.52 | 190,200 | — | — |
| 2025-09-29 | $6.90 | $6.90 | 819,100 | — | — |
| 2025-09-26 | $6.72 | $6.72 | 202,800 | — | — |
| 2025-09-25 | $6.36 | $6.36 | 324,200 | — | — |
| 2025-09-24 | $6.59 | $6.59 | 425,300 | — | — |
| 2025-09-23 | $7.03 | $7.03 | 889,700 | — | — |
| 2025-09-22 | $7.91 | $7.91 | 186,900 | — | — |
| 2025-09-19 | $8.16 | $8.16 | 403,300 | — | — |
| 2025-09-18 | $8.09 | $8.09 | 648,600 | — | — |
| 2025-09-17 | $8.13 | $8.13 | 305,500 | — | — |
| 2025-09-16 | $8.47 | $8.47 | 1,864,900 | — | — |
| 2025-09-15 | $8.89 | $8.89 | 394,100 | — | — |
| 2025-09-12 | $9.12 | $9.12 | 694,300 | — | — |
| 2025-09-11 | $9.30 | $9.30 | 1,727,000 | — | — |
| 2025-09-10 | $9.25 | $9.25 | 3,364,300 | — | — |
| 2025-09-09 | $9.44 | $9.44 | 527,700 | — | — |
| 2025-09-08 | $10.24 | $10.24 | 275,100 | — | — |
| 2025-09-05 | $10.74 | $10.74 | 359,700 | — | — |
| 2025-09-04 | $10.45 | $10.45 | 759,000 | — | — |
| 2025-09-03 | $11.91 | $11.91 | 759,300 | — | — |
| 2025-09-02 | $11.72 | $11.72 | 745,000 | — | — |
| 2025-08-29 | $13.55 | $13.55 | 1,826,700 | — | — |
| 2025-08-28 | $16.03 | $16.03 | 5,201,700 | — | — |
| 2025-08-27 | $14.84 | $14.84 | 25,688,800 | — | — |
| 2025-08-26 | $9.73 | $9.73 | 1,334,300 | — | — |
| 2025-08-25 | $10.35 | $10.35 | 24,816,000 | — | — |
| 2025-08-22 | $7.36 | $7.36 | 205,500 | — | — |
| 2025-08-21 | $6.33 | $6.33 | 341,500 | — | — |
| 2025-08-20 | $4.84 | $4.84 | 91,200 | — | — |
| 2025-08-19 | $5.11 | $5.11 | 17,900 | — | — |
| 2025-08-18 | $5.06 | $5.06 | 13,300 | — | — |
| 2025-08-15 | $4.97 | $4.97 | 45,300 | — | — |
| 2025-08-14 | $5.12 | $5.12 | 71,000 | — | — |
| 2025-08-13 | $5.36 | $5.36 | 112,700 | — | — |
| 2025-08-12 | $5.40 | $5.40 | 53,900 | — | — |
| 2025-08-11 | $5.69 | $5.69 | 60,600 | — | — |
| 2025-08-08 | $6.50 | $6.50 | 341,600 | — | — |
| 2025-08-07 | $5.00 | $5.00 | 31,300 | — | — |
| 2025-08-06 | $4.81 | $4.81 | 80,500 | — | — |
| 2025-08-05 | $4.68 | $4.68 | 23,400 | — | — |
| 2025-08-04 | $4.61 | $4.61 | 36,100 | — | — |
| 2025-08-01 | $4.83 | $4.83 | 38,500 | — | — |
| 2025-07-31 | $4.78 | $4.78 | 45,700 | — | — |
| 2025-07-30 | $5.00 | $5.00 | 153,500 | — | — |
| 2025-07-29 | $5.64 | $5.64 | 28,200 | — | — |
| 2025-07-28 | $6.03 | $6.03 | 16,300 | — | — |
| 2025-07-25 | $6.12 | $6.12 | 30,600 | — | — |
| 2025-07-24 | $6.16 | $6.16 | 21,600 | — | — |
| 2025-07-23 | $6.30 | $6.30 | 37,300 | — | — |
| 2025-07-22 | $6.09 | $6.09 | 50,400 | — | — |
| 2025-07-21 | $6.31 | $6.31 | 91,000 | — | — |
| 2025-07-18 | $5.77 | $5.77 | 18,000 | — | — |
| 2025-07-17 | $5.81 | $5.81 | 30,100 | — | — |
| 2025-07-16 | $5.91 | $5.91 | 20,000 | — | — |
| 2025-07-15 | $5.85 | $5.85 | 58,500 | — | — |
| 2025-07-14 | $5.87 | $5.87 | 30,800 | — | — |
| 2025-07-11 | $5.73 | $5.73 | 31,500 | — | — |
| 2025-07-10 | $5.87 | $5.87 | 40,100 | — | — |
| 2025-07-09 | $5.85 | $5.85 | 26,200 | — | — |
| 2025-07-08 | $5.76 | $5.76 | 61,500 | — | — |
| 2025-07-07 | $5.65 | $5.65 | 61,000 | — | — |
| 2025-07-03 | $5.80 | $5.80 | 73,700 | — | — |
| 2025-07-02 | $5.70 | $5.70 | 57,600 | — | — |
| 2025-07-01 | $5.54 | $5.54 | 40,700 | — | — |
| 2025-06-30 | $5.45 | $5.45 | 42,700 | — | — |
| 2025-06-27 | $5.45 | $5.45 | 46,700 | — | — |
| 2025-06-26 | $5.49 | $5.49 | 33,700 | — | — |
| 2025-06-25 | $5.39 | $5.39 | 50,900 | — | — |
| 2025-06-24 | $5.70 | $5.70 | 73,600 | — | — |
| 2025-06-23 | $5.35 | $5.35 | 69,500 | — | — |
| 2025-06-20 | $5.20 | $5.20 | 102,900 | — | — |
| 2025-06-18 | $5.44 | $5.44 | 1,732,900 | — | — |
| 2025-06-17 | $5.01 | $5.01 | 156,500 | — | — |
| 2025-06-16 | $5.38 | $5.38 | 105,200 | — | — |
| 2025-06-13 | $5.45 | $5.45 | 90,300 | — | — |
| 2025-06-12 | $5.89 | $5.89 | 85,600 | — | — |
| 2025-06-11 | $6.03 | $6.03 | 232,900 | — | — |
| 2025-06-10 | $6.20 | $6.20 | 244,200 | — | — |
| 2025-06-09 | $5.86 | $5.86 | 261,800 | — | — |
| 2025-06-06 | $5.87 | $5.87 | 513,900 | — | — |
| 2025-06-05 | $5.79 | $5.79 | 1,170,800 | — | — |
| 2025-06-04 | $6.31 | $6.31 | 49,530,400 | — | — |
| 2025-06-03 | $3.74 | $3.74 | 38,000 | — | — |
| 2025-06-02 | $3.57 | $3.57 | 33,500 | — | — |
| 2025-05-30 | $3.75 | $3.75 | 37,800 | — | — |
| 2025-05-29 | $3.80 | $3.80 | 37,600 | — | — |
| 2025-05-28 | $3.80 | $3.80 | 43,100 | — | — |
| 2025-05-27 | $3.83 | $3.83 | 47,900 | — | — |
| 2025-05-23 | $4.05 | $4.05 | 62,400 | — | — |
| 2025-05-22 | $3.94 | $3.94 | 80,400 | — | — |
| 2025-05-21 | $3.81 | $3.81 | 81,200 | — | — |
| 2025-05-20 | $4.10 | $4.10 | 98,700 | — | — |
| 2025-05-19 | $4.28 | $4.28 | 91,700 | — | — |
| 2025-05-16 | $4.57 | $4.57 | 76,300 | — | — |
| 2025-05-15 | $4.51 | $4.51 | 50,700 | — | — |
| 2025-05-14 | $4.56 | $4.56 | 97,200 | — | — |
| 2025-05-13 | $4.55 | $4.55 | 84,600 | — | — |
| 2025-05-12 | $4.66 | $4.66 | 135,500 | — | — |
| 2025-05-09 | $4.73 | $4.73 | 157,100 | — | — |
| 2025-05-08 | $5.05 | $5.05 | 174,600 | — | — |
| 2025-05-07 | $4.66 | $4.66 | 145,500 | — | — |
| 2025-05-06 | $4.70 | $4.70 | 233,200 | — | — |
| 2025-05-05 | $4.65 | $4.65 | 107,000 | — | — |
| 2025-05-02 | $4.75 | $4.75 | 219,000 | — | — |
| 2025-05-01 | $5.24 | $5.24 | 355,800 | — | — |
| 2025-04-30 | $5.61 | $5.61 | 19,435,300 | — | — |
| 2025-04-29 | $5.00 | $5.00 | 204,000 | — | — |
| 2025-04-28 | $5.68 | $5.68 | 309,000 | — | — |
| 2025-04-25 | $6.00 | $6.00 | 269,707 | — | — |
| 2025-04-24 | $6.30 | $6.30 | 551,013 | — | — |
| 2025-04-23 | $8.70 | $8.70 | 171,669 | — | — |
| 2025-04-22 | $9.30 | $9.30 | 185,881 | — | — |
| 2025-04-21 | $9.60 | $9.60 | 543,297 | — | — |
| 2025-04-17 | $9.60 | $9.60 | 1,305,997 | — | — |
| 2025-04-16 | $8.10 | $8.10 | 351,982 | — | — |
| 2025-04-15 | $9.60 | $9.60 | 546,182 | — | — |
| 2025-04-14 | $12.90 | $12.90 | 3,318,258 | — | — |
| 2025-04-11 | $7.50 | $7.50 | 2,176,739 | — | — |
| 2025-04-10 | $5.40 | $5.40 | 5,417,822 | — | — |
| 2025-04-09 | $4.20 | $4.20 | 316,321 | — | — |
| 2025-04-08 | $5.10 | $5.10 | 262,478 | — | — |
| 2025-04-07 | $6.00 | $6.00 | 255,866 | — | — |
| 2025-04-04 | $7.80 | $7.80 | 141,052 | — | — |
| 2025-04-03 | $8.40 | $8.40 | 195,716 | — | — |
| 2025-04-02 | $9.00 | $9.00 | 630,322 | — | — |
| 2025-04-01 | $8.10 | $8.10 | 1,160,003 | — | — |
| 2025-03-31 | $9.00 | $9.00 | 348,766 | — | — |
| 2025-03-28 | $12.60 | $12.60 | 714,780 | — | — |
| 2025-03-27 | $45.90 | $45.90 | 17,232 | — | — |
| 2025-03-26 | $51.30 | $51.30 | 27,024 | — | — |
| 2025-03-25 | $46.80 | $46.80 | 16,092 | — | — |
| 2025-03-24 | $51.30 | $51.30 | 23,286 | — | — |
| 2025-03-21 | $65.40 | $65.40 | 11,011 | — | — |
| 2025-03-20 | $76.80 | $76.80 | 22,770 | — | — |
| 2025-03-19 | $95.40 | $95.40 | 6,497 | — | — |
| 2025-03-18 | $103.80 | $103.80 | 18,520 | — | — |
| 2025-03-17 | $99.00 | $99.00 | 10,593 | — | — |
| 2025-03-14 | $101.70 | $101.70 | 26,078 | — | — |
| 2025-03-13 | $111.00 | $111.00 | 220,417 | — | — |
| 2025-03-12 | $89.70 | $89.70 | 17,370 | — | — |
| 2025-03-11 | $107.70 | $107.70 | 58,104 | — | — |
| 2025-03-10 | $132.00 | $132.00 | 1,976,871 | — | — |
| 2025-03-07 | $89.10 | $89.10 | 66,497 | — | — |
| 2025-03-06 | $78.90 | $78.90 | 15,649 | — | — |
| 2025-03-05 | $83.40 | $83.40 | 4,487 | — | — |
| 2025-03-04 | $82.20 | $82.20 | 5,030 | — | — |
| 2025-03-03 | $87.00 | $87.00 | 6,692 | — | — |
| 2025-02-28 | $85.50 | $85.50 | 6,194 | — | — |
| 2025-02-27 | $91.20 | $91.20 | 6,812 | — | — |
| 2025-02-26 | $99.60 | $99.60 | 25,786 | — | — |
| 2025-02-25 | $84.00 | $84.00 | 12,122 | — | — |
| 2025-02-24 | $99.90 | $99.90 | 17,863 | — | — |
| 2025-02-21 | $106.80 | $106.80 | 35,677 | — | — |
| 2025-02-20 | $155.70 | $155.70 | 254,227 | — | — |
| 2025-02-19 | $107.70 | $107.70 | 7,102 | — | — |
| 2025-02-18 | $115.50 | $115.50 | 11,962 | — | — |
| 2025-02-14 | $105.00 | $105.00 | 7,396 | — | — |
| 2025-02-13 | $109.50 | $109.50 | 16,655 | — | — |
| 2025-02-12 | $111.90 | $111.90 | 22,996 | — | — |
| 2025-02-11 | $96.60 | $96.60 | 5,105 | — | — |
| 2025-02-10 | $102.90 | $102.90 | 6,198 | — | — |
| 2025-02-07 | $99.30 | $99.30 | 6,228 | — | — |
| 2025-02-06 | $112.20 | $112.20 | 9,979 | — | — |
| 2025-02-05 | $109.80 | $109.80 | 43,774 | — | — |
| 2025-02-04 | $93.90 | $93.90 | 11,529 | — | — |
| 2025-02-03 | $95.70 | $95.70 | 18,672 | — | — |
| 2025-01-31 | $117.30 | $117.30 | 13,014 | — | — |
| 2025-01-30 | $121.50 | $121.50 | 19,774 | — | — |
| 2025-01-29 | $113.40 | $113.40 | 33,545 | — | — |
| 2025-01-28 | $139.80 | $139.80 | 70,256 | — | — |
| 2025-01-27 | $438.00 | $438.00 | 452 | — | — |
| 2025-01-24 | $495.00 | $495.00 | 482 | — | — |
| 2025-01-23 | $522.00 | $522.00 | 484 | — | — |
| 2025-01-22 | $564.00 | $564.00 | 48 | — | — |
| 2025-01-21 | $564.00 | $564.00 | 63 | — | — |
| 2025-01-17 | $555.00 | $555.00 | 68 | — | — |
| 2025-01-16 | $564.00 | $564.00 | 93 | — | — |
| 2025-01-15 | $573.00 | $573.00 | 151 | — | — |
| 2025-01-14 | $582.00 | $582.00 | 62 | — | — |
| 2025-01-13 | $606.00 | $606.00 | 153 | — | — |
| 2025-01-10 | $618.00 | $618.00 | 46 | — | — |
| 2025-01-08 | $639.00 | $639.00 | 326 | — | — |
| 2025-01-07 | $669.00 | $669.00 | 92 | — | — |
| 2025-01-06 | $660.00 | $660.00 | 145 | — | — |
| 2025-01-03 | $666.00 | $666.00 | 107 | — | — |
| 2025-01-02 | $633.00 | $633.00 | 126 | — | — |