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
- 2025-01-22 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 | $2.75 | $2.75 | 12,333 | — | — |
| 2025-12-30 | $2.75 | $2.75 | 15,567 | — | — |
| 2025-12-29 | $2.71 | $2.71 | 25,933 | — | — |
| 2025-12-26 | $2.75 | $2.75 | 19,367 | — | — |
| 2025-12-24 | $3.18 | $3.18 | 18,367 | — | — |
| 2025-12-23 | $3.36 | $3.36 | 41,867 | — | — |
| 2025-12-22 | $3.36 | $3.36 | 433,600 | — | — |
| 2025-12-19 | $2.66 | $2.66 | 253,000 | — | — |
| 2025-12-18 | $2.01 | $2.01 | 5,100 | — | — |
| 2025-12-17 | $1.98 | $1.98 | 7,667 | — | — |
| 2025-12-16 | $2.04 | $2.04 | 5,467 | — | — |
| 2025-12-15 | $2.13 | $2.13 | 24,633 | — | — |
| 2025-12-12 | $2.46 | $2.46 | 7,933 | — | — |
| 2025-12-11 | $2.67 | $2.67 | 7,867 | — | — |
| 2025-12-10 | $2.69 | $2.68 | 11,300 | — | — |
| 2025-12-09 | $2.93 | $2.93 | 10,200 | — | — |
| 2025-12-08 | $2.97 | $2.97 | 10,767 | — | — |
| 2025-12-05 | $3.06 | $3.06 | 6,100 | — | — |
| 2025-12-04 | $3.00 | $3.00 | 10,333 | — | — |
| 2025-12-03 | $2.99 | $2.99 | 5,967 | — | — |
| 2025-12-02 | $3.09 | $3.09 | 11,733 | — | — |
| 2025-12-01 | $2.92 | $2.92 | 5,433 | — | — |
| 2025-11-28 | $2.98 | $2.98 | 5,700 | — | — |
| 2025-11-26 | $2.97 | $2.97 | 5,600 | — | — |
| 2025-11-25 | $3.06 | $3.06 | 13,300 | — | — |
| 2025-11-24 | $3.06 | $3.06 | 52,400 | — | — |
| 2025-11-21 | $2.82 | $2.82 | 17,500 | — | — |
| 2025-11-20 | $3.00 | $3.00 | 25,333 | — | — |
| 2025-11-19 | $3.03 | $3.03 | 5,167 | — | — |
| 2025-11-18 | $3.18 | $3.18 | 6,067 | — | — |
| 2025-11-17 | $3.30 | $3.30 | 47,667 | — | — |
| 2025-11-14 | $2.82 | $2.82 | 10,233 | — | — |
| 2025-11-13 | $2.97 | $2.97 | 6,867 | — | — |
| 2025-11-12 | $3.12 | $3.12 | 6,267 | — | — |
| 2025-11-11 | $3.15 | $3.15 | 16,867 | — | — |
| 2025-11-10 | $3.09 | $3.09 | 12,133 | — | — |
| 2025-11-07 | $2.86 | $2.86 | 9,433 | — | — |
| 2025-11-06 | $3.03 | $3.03 | 38,600 | — | — |
| 2025-11-05 | $2.88 | $2.88 | 7,967 | — | — |
| 2025-11-04 | $2.89 | $2.89 | 26,000 | — | — |
| 2025-11-03 | $3.03 | $3.03 | 49,067 | — | — |
| 2025-10-31 | $3.33 | $3.33 | 1,116,200 | — | — |
| 2025-10-30 | $2.76 | $2.76 | 49,633 | — | — |
| 2025-10-29 | $3.03 | $3.03 | 35,067 | — | — |
| 2025-10-28 | $3.27 | $3.27 | 18,067 | — | — |
| 2025-10-27 | $3.24 | $3.24 | 25,267 | — | — |
| 2025-10-24 | $3.24 | $3.24 | 33,300 | — | — |
| 2025-10-23 | $3.24 | $3.24 | 46,967 | — | — |
| 2025-10-22 | $3.48 | $3.48 | 181,633 | — | — |
| 2025-10-21 | $4.65 | $4.65 | 16,900 | — | — |
| 2025-10-20 | $4.44 | $4.44 | 13,733 | — | — |
| 2025-10-17 | $4.53 | $4.53 | 23,233 | — | — |
| 2025-10-16 | $4.35 | $4.35 | 24,233 | — | — |
| 2025-10-15 | $4.62 | $4.62 | 10,367 | — | — |
| 2025-10-14 | $4.89 | $4.89 | 9,667 | — | — |
| 2025-10-13 | $4.68 | $4.68 | 15,100 | — | — |
| 2025-10-10 | $4.80 | $4.80 | 40,233 | — | — |
| 2025-10-09 | $5.28 | $5.28 | 13,233 | — | — |
| 2025-10-08 | $5.46 | $5.46 | 20,333 | — | — |
| 2025-10-07 | $5.58 | $5.58 | 23,933 | — | — |
| 2025-10-06 | $5.85 | $5.85 | 25,567 | — | — |
| 2025-10-03 | $5.37 | $5.37 | 24,867 | — | — |
| 2025-10-02 | $5.58 | $5.58 | 16,033 | — | — |
| 2025-10-01 | $5.70 | $5.70 | 48,800 | — | — |
| 2025-09-30 | $6.30 | $6.30 | 122,533 | — | — |
| 2025-09-29 | $5.97 | $5.97 | 528,133 | — | — |
| 2025-09-26 | $5.13 | $5.13 | 28,067 | — | — |
| 2025-09-25 | $5.25 | $5.25 | 24,167 | — | — |
| 2025-09-24 | $5.45 | $5.45 | 21,733 | — | — |
| 2025-09-23 | $5.43 | $5.43 | 62,600 | — | — |
| 2025-09-22 | $5.43 | $5.43 | 14,067 | — | — |
| 2025-09-19 | $5.49 | $5.49 | 24,967 | — | — |
| 2025-09-18 | $5.58 | $5.58 | 39,367 | — | — |
| 2025-09-17 | $5.73 | $5.73 | 29,900 | — | — |
| 2025-09-16 | $5.88 | $5.88 | 36,133 | — | — |
| 2025-09-15 | $6.00 | $6.00 | 60,533 | — | — |
| 2025-09-12 | $6.36 | $6.36 | 63,167 | — | — |
| 2025-09-11 | $7.02 | $7.02 | 97,367 | — | — |
| 2025-09-10 | $6.60 | $6.60 | 180,867 | — | — |
| 2025-09-09 | $7.02 | $7.02 | 399,900 | — | — |
| 2025-09-08 | $6.00 | $6.00 | 280,567 | — | — |
| 2025-09-05 | $5.10 | $5.10 | 52,467 | — | — |
| 2025-09-04 | $4.74 | $4.74 | 52,567 | — | — |
| 2025-09-03 | $5.28 | $5.28 | 207,967 | — | — |
| 2025-09-02 | $4.50 | $4.50 | 17,000 | — | — |
| 2025-08-29 | $4.35 | $4.35 | 29,067 | — | — |
| 2025-08-28 | $4.59 | $4.59 | 22,500 | — | — |
| 2025-08-27 | $4.71 | $4.71 | 52,900 | — | — |
| 2025-08-26 | $4.74 | $4.74 | 42,833 | — | — |
| 2025-08-25 | $4.65 | $4.65 | 93,000 | — | — |
| 2025-08-22 | $4.41 | $4.41 | 102,933 | — | — |
| 2025-08-21 | $4.23 | $4.23 | 74,800 | — | — |
| 2025-08-20 | $4.35 | $4.35 | 62,367 | — | — |
| 2025-08-19 | $4.59 | $4.59 | 102,133 | — | — |
| 2025-08-18 | $4.71 | $4.71 | 31,400 | — | — |
| 2025-08-15 | $4.86 | $4.86 | 15,367 | — | — |
| 2025-08-14 | $4.95 | $4.95 | 26,100 | — | — |
| 2025-08-13 | $5.13 | $5.13 | 14,433 | — | — |
| 2025-08-12 | $5.13 | $5.13 | 57,200 | — | — |
| 2025-08-11 | $5.37 | $5.37 | 33,600 | — | — |
| 2025-08-08 | $5.70 | $5.70 | 17,400 | — | — |
| 2025-08-07 | $5.94 | $5.94 | 37,267 | — | — |
| 2025-08-06 | $6.03 | $6.03 | 18,067 | — | — |
| 2025-08-05 | $6.06 | $6.06 | 12,467 | — | — |
| 2025-08-04 | $5.79 | $5.79 | 29,867 | — | — |
| 2025-08-01 | $5.58 | $5.58 | 39,400 | — | — |
| 2025-07-31 | $6.18 | $6.18 | 35,133 | — | — |
| 2025-07-30 | $6.66 | $6.66 | 23,333 | — | — |
| 2025-07-29 | $7.08 | $7.08 | 41,333 | — | — |
| 2025-07-28 | $7.65 | $7.65 | 20,700 | — | — |
| 2025-07-25 | $8.04 | $8.04 | 7,967 | — | — |
| 2025-07-24 | $8.10 | $8.10 | 10,467 | — | — |
| 2025-07-23 | $8.34 | $8.34 | 21,733 | — | — |
| 2025-07-22 | $8.13 | $8.13 | 8,933 | — | — |
| 2025-07-21 | $8.16 | $8.16 | 38,600 | — | — |
| 2025-07-18 | $8.13 | $8.13 | 42,600 | — | — |
| 2025-07-17 | $8.55 | $8.55 | 59,200 | — | — |
| 2025-07-16 | $8.34 | $8.34 | 34,767 | — | — |
| 2025-07-15 | $8.01 | $8.01 | 40,933 | — | — |
| 2025-07-14 | $8.40 | $8.40 | 35,500 | — | — |
| 2025-07-11 | $8.55 | $8.55 | 61,300 | — | — |
| 2025-07-10 | $9.03 | $9.03 | 61,533 | — | — |
| 2025-07-09 | $9.84 | $9.84 | 160,567 | — | — |
| 2025-07-08 | $9.09 | $9.09 | 53,033 | — | — |
| 2025-07-07 | $8.04 | $8.04 | 20,533 | — | — |
| 2025-07-03 | $7.98 | $7.98 | 34,233 | — | — |
| 2025-07-02 | $7.86 | $7.86 | 146,600 | — | — |
| 2025-07-01 | $8.28 | $8.28 | 86,967 | — | — |
| 2025-06-30 | $8.46 | $8.46 | 67,867 | — | — |
| 2025-06-27 | $9.21 | $9.21 | 58,000 | — | — |
| 2025-06-26 | $9.57 | $9.57 | 41,467 | — | — |
| 2025-06-25 | $9.75 | $9.75 | 63,567 | — | — |
| 2025-06-24 | $10.47 | $10.47 | 66,333 | — | — |
| 2025-06-23 | $10.20 | $10.20 | 92,700 | — | — |
| 2025-06-20 | $10.89 | $10.89 | 74,000 | — | — |
| 2025-06-18 | $11.52 | $11.52 | 106,633 | — | — |
| 2025-06-17 | $11.55 | $11.55 | 390,600 | — | — |
| 2025-06-16 | $10.95 | $10.95 | 150,500 | — | — |
| 2025-06-13 | $11.25 | $11.25 | 185,267 | — | — |
| 2025-06-12 | $12.33 | $12.33 | 252,933 | — | — |
| 2025-06-11 | $13.20 | $13.20 | 273,333 | — | — |
| 2025-06-10 | $13.59 | $13.59 | 373,700 | — | — |
| 2025-06-09 | $15.42 | $15.42 | 714,767 | — | — |
| 2025-06-06 | $17.28 | $17.28 | 1,121,533 | — | — |
| 2025-06-05 | $22.20 | $22.20 | 5,442,367 | — | — |
| 2025-06-04 | $46.20 | $46.20 | 5,922,267 | — | — |
| 2025-06-03 | $98.70 | $98.70 | 14,731,900 | — | — |
| 2025-06-02 | $14.70 | $14.70 | 20,967 | — | — |
| 2025-05-30 | $14.16 | $14.16 | 9,733 | — | — |
| 2025-05-29 | $17.64 | $17.64 | 3,733 | — | — |
| 2025-05-28 | $17.01 | $17.01 | 2,833 | — | — |
| 2025-05-27 | $17.16 | $17.16 | 4,367 | — | — |
| 2025-05-23 | $17.87 | $17.87 | 4,300 | — | — |
| 2025-05-22 | $17.71 | $17.71 | 1,400 | — | — |
| 2025-05-21 | $19.85 | $19.85 | 1,400 | — | — |
| 2025-05-20 | $20.85 | $20.85 | 1,100 | — | — |
| 2025-05-19 | $21.39 | $21.39 | 2,200 | — | — |
| 2025-05-16 | $24.75 | $24.75 | 14,400 | — | — |
| 2025-05-15 | $21.18 | $21.18 | 5,467 | — | — |
| 2025-05-14 | $22.32 | $22.32 | 4,433 | — | — |
| 2025-05-13 | $19.53 | $19.53 | 533 | — | — |
| 2025-05-12 | $19.98 | $19.98 | 700 | — | — |
| 2025-05-09 | $21.15 | $21.15 | 100 | — | — |
| 2025-05-08 | $19.50 | $19.50 | 1,467 | — | — |
| 2025-05-07 | $20.02 | $20.02 | 0 | — | — |
| 2025-05-06 | $20.02 | $20.02 | 1,600 | — | — |
| 2025-05-05 | $21.90 | $21.90 | 0 | — | — |
| 2025-05-02 | $21.90 | $21.90 | 0 | — | — |
| 2025-05-01 | $21.90 | $21.90 | 767 | — | — |
| 2025-04-30 | $22.41 | $22.41 | 0 | — | — |
| 2025-04-29 | $22.41 | $22.41 | 1,033 | — | — |
| 2025-04-28 | $21.00 | $21.00 | 700 | — | — |
| 2025-04-25 | $23.01 | $23.01 | 4,800 | — | — |
| 2025-04-24 | $22.80 | $22.80 | 1,967 | — | — |
| 2025-04-23 | $22.95 | $22.95 | 867 | — | — |
| 2025-04-22 | $22.98 | $22.98 | 467 | — | — |
| 2025-04-21 | $23.07 | $23.07 | 433 | — | — |
| 2025-04-17 | $22.53 | $22.53 | 2,067 | — | — |
| 2025-04-16 | $22.11 | $22.11 | 2,467 | — | — |
| 2025-04-15 | $21.30 | $21.30 | 1,633 | — | — |
| 2025-04-14 | $22.35 | $22.35 | 14,667 | — | — |
| 2025-04-11 | $22.20 | $22.20 | 7,033 | — | — |
| 2025-04-10 | $19.35 | $19.35 | 37,600 | — | — |
| 2025-04-09 | $20.73 | $20.73 | 4,667 | — | — |
| 2025-04-08 | $18.24 | $18.24 | 34,933 | — | — |
| 2025-04-07 | $16.02 | $16.02 | 14,067 | — | — |
| 2025-04-04 | $16.80 | $16.80 | 7,533 | — | — |
| 2025-04-03 | $18.99 | $18.99 | 8,833 | — | — |
| 2025-04-02 | $20.37 | $20.37 | 3,100 | — | — |
| 2025-04-01 | $22.05 | $22.05 | 3,800 | — | — |
| 2025-03-31 | $21.54 | $21.54 | 6,233 | — | — |
| 2025-03-28 | $22.14 | $22.14 | 7,867 | — | — |
| 2025-03-27 | $22.05 | $22.05 | 4,300 | — | — |
| 2025-03-26 | $22.53 | $22.53 | 6,700 | — | — |
| 2025-03-25 | $22.59 | $22.59 | 5,667 | — | — |
| 2025-03-24 | $23.85 | $23.85 | 4,433 | — | — |
| 2025-03-21 | $23.94 | $23.94 | 3,633 | — | — |
| 2025-03-20 | $22.20 | $22.20 | 13,300 | — | — |
| 2025-03-19 | $23.91 | $23.91 | 3,967 | — | — |
| 2025-03-18 | $24.36 | $24.36 | 2,233 | — | — |
| 2025-03-17 | $22.50 | $22.50 | 9,100 | — | — |
| 2025-03-14 | $23.31 | $23.31 | 62,967 | — | — |
| 2025-03-13 | $21.02 | $21.02 | 56,533 | — | — |
| 2025-03-12 | $17.25 | $17.25 | 4,467 | — | — |
| 2025-03-11 | $16.62 | $16.62 | 33,133 | — | — |
| 2025-03-10 | $17.25 | $17.25 | 85,167 | — | — |
| 2025-03-07 | $14.40 | $14.40 | 8,700 | — | — |
| 2025-03-06 | $13.11 | $13.11 | 80,500 | — | — |
| 2025-03-05 | $17.31 | $17.31 | 30,433 | — | — |
| 2025-03-04 | $15.96 | $15.96 | 18,833 | — | — |
| 2025-03-03 | $14.97 | $14.97 | 25,933 | — | — |
| 2025-02-28 | $16.65 | $16.65 | 20,667 | — | — |
| 2025-02-27 | $14.70 | $14.70 | 57,467 | — | — |
| 2025-02-26 | $19.62 | $19.62 | 50,700 | — | — |
| 2025-02-25 | $17.01 | $17.01 | 37,333 | — | — |
| 2025-02-24 | $17.21 | $17.21 | 10,267 | — | — |
| 2025-02-21 | $15.44 | $15.44 | 3,933 | — | — |
| 2025-02-20 | $14.55 | $14.55 | 6,033 | — | — |
| 2025-02-19 | $14.40 | $14.40 | 6,267 | — | — |
| 2025-02-18 | $13.61 | $13.61 | 6,800 | — | — |
| 2025-02-14 | $13.62 | $13.62 | 3,100 | — | — |
| 2025-02-13 | $13.86 | $13.86 | 18,767 | — | — |
| 2025-02-12 | $13.23 | $13.23 | 4,867 | — | — |
| 2025-02-11 | $13.23 | $13.23 | 6,133 | — | — |
| 2025-02-10 | $12.72 | $12.72 | 15,033 | — | — |
| 2025-02-07 | $12.00 | $12.00 | 25,500 | — | — |
| 2025-02-06 | $12.75 | $12.75 | 47,833 | — | — |
| 2025-02-05 | $13.20 | $13.20 | 21,500 | — | — |
| 2025-02-04 | $13.83 | $13.83 | 32,833 | — | — |
| 2025-02-03 | $14.58 | $14.58 | 10,867 | — | — |
| 2025-01-31 | $15.60 | $15.60 | 25,400 | — | — |
| 2025-01-30 | $16.23 | $16.23 | 145,433 | — | — |
| 2025-01-29 | $16.11 | $16.11 | 57,200 | — | — |
| 2025-01-28 | $15.00 | $15.00 | 12,767 | — | — |
| 2025-01-27 | $13.23 | $13.23 | 45,533 | — | — |
| 2025-01-24 | $15.92 | $15.92 | 138,633 | — | — |
| 2025-01-23 | $20.37 | $20.37 | 2,957,233 | — | — |
| 2025-01-22 | $12.99 | $12.99 | 786,600 | — | — |