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
- 2022-02-22 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 | $2.73 | $2.73 | 42,400 | — | — |
| 2025-12-30 | $2.72 | $2.72 | 130,800 | — | — |
| 2025-12-29 | $2.56 | $2.56 | 135,300 | — | — |
| 2025-12-26 | $2.79 | $2.79 | 340,000 | — | — |
| 2025-12-24 | $2.55 | $2.55 | 8,495,900 | — | — |
| 2025-12-23 | $2.75 | $2.75 | 288,100 | — | — |
| 2025-12-22 | $2.90 | $2.90 | 639,295 | — | — |
| 2025-12-19 | $2.74 | $2.74 | 166,660 | — | — |
| 2025-12-18 | $3.96 | $3.96 | 29,455 | — | — |
| 2025-12-17 | $4.14 | $4.14 | 18,360 | — | — |
| 2025-12-16 | $4.20 | $4.20 | 25,535 | — | — |
| 2025-12-15 | $4.08 | $4.08 | 67,605 | — | — |
| 2025-12-12 | $4.94 | $4.94 | 47,005 | — | — |
| 2025-12-11 | $5.30 | $5.30 | 28,160 | — | — |
| 2025-12-10 | $5.36 | $5.36 | 23,950 | — | — |
| 2025-12-09 | $5.50 | $5.50 | 40,475 | — | — |
| 2025-12-08 | $5.46 | $5.46 | 58,990 | — | — |
| 2025-12-05 | $5.40 | $5.40 | 47,155 | — | — |
| 2025-12-04 | $5.96 | $5.96 | 33,280 | — | — |
| 2025-12-03 | $5.50 | $5.50 | 27,985 | — | — |
| 2025-12-02 | $5.60 | $5.60 | 24,110 | — | — |
| 2025-12-01 | $5.72 | $5.72 | 44,520 | — | — |
| 2025-11-28 | $6.12 | $6.12 | 40,505 | — | — |
| 2025-11-26 | $6.66 | $6.66 | 45,800 | — | — |
| 2025-11-25 | $6.66 | $6.66 | 44,320 | — | — |
| 2025-11-24 | $6.54 | $6.54 | 124,070 | — | — |
| 2025-11-21 | $6.02 | $6.02 | 71,010 | — | — |
| 2025-11-20 | $5.98 | $5.98 | 71,795 | — | — |
| 2025-11-19 | $6.20 | $6.20 | 86,920 | — | — |
| 2025-11-18 | $6.18 | $6.18 | 114,095 | — | — |
| 2025-11-17 | $6.30 | $6.30 | 165,400 | — | — |
| 2025-11-14 | $6.38 | $6.38 | 498,645 | — | — |
| 2025-11-13 | $8.22 | $8.22 | 22,809,290 | — | — |
| 2025-11-12 | $6.00 | $6.00 | 80,555 | — | — |
| 2025-11-11 | $6.80 | $6.80 | 295,125 | — | — |
| 2025-11-10 | $5.64 | $5.64 | 17,140 | — | — |
| 2025-11-07 | $5.66 | $5.66 | 20,155 | — | — |
| 2025-11-06 | $5.50 | $5.50 | 23,400 | — | — |
| 2025-11-05 | $5.68 | $5.68 | 50,355 | — | — |
| 2025-11-04 | $5.76 | $5.76 | 127,270 | — | — |
| 2025-11-03 | $6.50 | $6.50 | 37,145 | — | — |
| 2025-10-31 | $6.74 | $6.74 | 42,740 | — | — |
| 2025-10-30 | $6.80 | $6.80 | 104,840 | — | — |
| 2025-10-29 | $6.64 | $6.64 | 81,255 | — | — |
| 2025-10-28 | $6.84 | $6.84 | 108,770 | — | — |
| 2025-10-27 | $6.64 | $6.64 | 110,480 | — | — |
| 2025-10-24 | $6.60 | $6.60 | 71,135 | — | — |
| 2025-10-23 | $6.66 | $6.66 | 76,040 | — | — |
| 2025-10-22 | $7.14 | $7.14 | 289,420 | — | — |
| 2025-10-21 | $6.18 | $6.18 | 64,245 | — | — |
| 2025-10-20 | $6.48 | $6.48 | 71,585 | — | — |
| 2025-10-17 | $6.50 | $6.50 | 69,970 | — | — |
| 2025-10-16 | $6.92 | $6.92 | 140,985 | — | — |
| 2025-10-15 | $7.28 | $7.28 | 190,345 | — | — |
| 2025-10-14 | $7.02 | $7.02 | 150,275 | — | — |
| 2025-10-13 | $7.48 | $7.48 | 203,785 | — | — |
| 2025-10-10 | $8.42 | $8.42 | 314,160 | — | — |
| 2025-10-09 | $10.92 | $10.92 | 1,234,695 | — | — |
| 2025-10-08 | $9.60 | $9.60 | 3,481,515 | — | — |
| 2025-10-07 | $6.60 | $6.60 | 212,400 | — | — |
| 2025-10-06 | $5.92 | $5.92 | 126,660 | — | — |
| 2025-10-03 | $5.74 | $5.74 | 407,470 | — | — |
| 2025-10-02 | $6.54 | $6.54 | 3,251,160 | — | — |
| 2025-10-01 | $6.04 | $6.04 | 299,070 | — | — |
| 2025-09-30 | $5.32 | $5.32 | 93,450 | — | — |
| 2025-09-29 | $5.44 | $5.44 | 136,610 | — | — |
| 2025-09-26 | $5.80 | $5.80 | 374,515 | — | — |
| 2025-09-25 | $5.20 | $5.20 | 208,745 | — | — |
| 2025-09-24 | $5.58 | $5.58 | 270,260 | — | — |
| 2025-09-23 | $5.94 | $5.94 | 220,490 | — | — |
| 2025-09-22 | $5.74 | $5.74 | 110,215 | — | — |
| 2025-09-19 | $5.52 | $5.52 | 237,675 | — | — |
| 2025-09-18 | $5.56 | $5.56 | 406,945 | — | — |
| 2025-09-17 | $6.54 | $6.54 | 3,058,090 | — | — |
| 2025-09-16 | $6.56 | $6.56 | 25,140 | — | — |
| 2025-09-15 | $6.76 | $6.76 | 23,200 | — | — |
| 2025-09-12 | $7.00 | $7.00 | 32,310 | — | — |
| 2025-09-11 | $7.40 | $7.40 | 304,210 | — | — |
| 2025-09-10 | $6.60 | $6.60 | 606,085 | — | — |
| 2025-09-09 | $7.70 | $7.70 | 325,955 | — | — |
| 2025-09-08 | $6.20 | $6.20 | 6,715 | — | — |
| 2025-09-05 | $6.62 | $6.62 | 4,045 | — | — |
| 2025-09-04 | $6.44 | $6.44 | 10,480 | — | — |
| 2025-09-03 | $7.62 | $7.62 | 8,220 | — | — |
| 2025-09-02 | $8.56 | $8.56 | 11,990 | — | — |
| 2025-08-29 | $8.32 | $8.32 | 1,905 | — | — |
| 2025-08-28 | $8.42 | $8.42 | 1,190 | — | — |
| 2025-08-27 | $8.88 | $8.88 | 3,170 | — | — |
| 2025-08-26 | $8.90 | $8.90 | 5,120 | — | — |
| 2025-08-25 | $8.94 | $8.94 | 3,460 | — | — |
| 2025-08-22 | $9.34 | $9.34 | 2,740 | — | — |
| 2025-08-21 | $8.78 | $8.78 | 5,595 | — | — |
| 2025-08-20 | $9.02 | $9.02 | 4,225 | — | — |
| 2025-08-19 | $9.26 | $9.26 | 1,615 | — | — |
| 2025-08-18 | $9.00 | $9.00 | 5,380 | — | — |
| 2025-08-15 | $8.92 | $8.92 | 4,010 | — | — |
| 2025-08-14 | $8.94 | $8.94 | 4,375 | — | — |
| 2025-08-13 | $9.06 | $9.06 | 4,645 | — | — |
| 2025-08-12 | $8.78 | $8.78 | 3,525 | — | — |
| 2025-08-11 | $8.44 | $8.44 | 5,280 | — | — |
| 2025-08-08 | $8.54 | $8.54 | 2,885 | — | — |
| 2025-08-07 | $8.50 | $8.50 | 9,660 | — | — |
| 2025-08-06 | $9.20 | $9.20 | 117,385 | — | — |
| 2025-08-05 | $8.82 | $8.82 | 1,935 | — | — |
| 2025-08-04 | $9.14 | $9.14 | 1,415 | — | — |
| 2025-08-01 | $8.30 | $8.30 | 9,840 | — | — |
| 2025-07-31 | $8.68 | $8.68 | 2,755 | — | — |
| 2025-07-30 | $8.46 | $8.46 | 3,405 | — | — |
| 2025-07-29 | $8.40 | $8.40 | 3,295 | — | — |
| 2025-07-28 | $9.12 | $9.12 | 3,985 | — | — |
| 2025-07-25 | $9.00 | $9.00 | 5,235 | — | — |
| 2025-07-24 | $9.46 | $9.46 | 4,050 | — | — |
| 2025-07-23 | $10.18 | $10.18 | 10,290 | — | — |
| 2025-07-22 | $9.34 | $9.34 | 1,975 | — | — |
| 2025-07-21 | $9.10 | $9.10 | 2,910 | — | — |
| 2025-07-18 | $8.70 | $8.70 | 4,090 | — | — |
| 2025-07-17 | $9.00 | $9.00 | 3,635 | — | — |
| 2025-07-16 | $8.88 | $8.88 | 4,140 | — | — |
| 2025-07-15 | $8.20 | $8.20 | 11,515 | — | — |
| 2025-07-14 | $9.00 | $9.00 | 4,895 | — | — |
| 2025-07-11 | $9.54 | $9.54 | 6,870 | — | — |
| 2025-07-10 | $9.62 | $9.62 | 4,455 | — | — |
| 2025-07-09 | $9.84 | $9.84 | 3,395 | — | — |
| 2025-07-08 | $9.20 | $9.20 | 8,615 | — | — |
| 2025-07-07 | $9.60 | $9.60 | 6,410 | — | — |
| 2025-07-03 | $9.92 | $9.92 | 3,385 | — | — |
| 2025-07-02 | $10.26 | $10.26 | 4,760 | — | — |
| 2025-07-01 | $9.60 | $9.60 | 11,455 | — | — |
| 2025-06-30 | $9.80 | $9.80 | 15,785 | — | — |
| 2025-06-27 | $10.20 | $10.20 | 10,685 | — | — |
| 2025-06-26 | $10.68 | $10.68 | 7,050 | — | — |
| 2025-06-25 | $9.54 | $9.54 | 9,275 | — | — |
| 2025-06-24 | $10.60 | $10.60 | 9,735 | — | — |
| 2025-06-23 | $11.02 | $11.02 | 8,995 | — | — |
| 2025-06-20 | $11.40 | $11.40 | 11,720 | — | — |
| 2025-06-18 | $11.60 | $11.60 | 24,525 | — | — |
| 2025-06-17 | $12.82 | $12.82 | 26,440 | — | — |
| 2025-06-16 | $15.68 | $15.68 | 45,945 | — | — |
| 2025-06-13 | $16.40 | $16.40 | 64,380 | — | — |
| 2025-06-12 | $14.50 | $14.50 | 11,870 | — | — |
| 2025-06-11 | $14.20 | $14.20 | 24,655 | — | — |
| 2025-06-10 | $12.88 | $12.88 | 189,550 | — | — |
| 2025-06-09 | $10.48 | $10.48 | 12,650 | — | — |
| 2025-06-06 | $11.40 | $11.40 | 9,240 | — | — |
| 2025-06-05 | $11.90 | $11.90 | 5,845 | — | — |
| 2025-06-04 | $11.84 | $11.84 | 14,525 | — | — |
| 2025-06-03 | $11.80 | $11.80 | 8,025 | — | — |
| 2025-06-02 | $12.24 | $12.24 | 7,820 | — | — |
| 2025-05-30 | $11.76 | $11.76 | 11,055 | — | — |
| 2025-05-29 | $12.10 | $12.10 | 15,160 | — | — |
| 2025-05-28 | $13.20 | $13.20 | 35,285 | — | — |
| 2025-05-27 | $14.80 | $14.80 | 24,700 | — | — |
| 2025-05-23 | $14.44 | $14.44 | 28,690 | — | — |
| 2025-05-22 | $15.64 | $15.64 | 68,725 | — | — |
| 2025-05-21 | $18.66 | $18.66 | 210,760 | — | — |
| 2025-05-20 | $18.20 | $18.20 | 5,071,595 | — | — |
| 2025-05-19 | $11.92 | $11.92 | 24,970 | — | — |
| 2025-05-16 | $11.60 | $11.60 | 31,855 | — | — |
| 2025-05-15 | $12.94 | $12.94 | 55,970 | — | — |
| 2025-05-14 | $15.14 | $15.14 | 1,065,450 | — | — |
| 2025-05-13 | $14.40 | $14.40 | 3,738,570 | — | — |
| 2025-05-12 | $6.24 | $6.24 | 8,835 | — | — |
| 2025-05-09 | $6.00 | $6.00 | 4,780 | — | — |
| 2025-05-08 | $6.28 | $6.28 | 10,020 | — | — |
| 2025-05-07 | $5.84 | $5.84 | 17,025 | — | — |
| 2025-05-06 | $5.82 | $5.82 | 10,350 | — | — |
| 2025-05-05 | $6.04 | $6.04 | 16,960 | — | — |
| 2025-05-02 | $6.66 | $6.66 | 48,620 | — | — |
| 2025-05-01 | $7.60 | $7.60 | 508,650 | — | — |
| 2025-04-30 | $5.58 | $5.58 | 7,775 | — | — |
| 2025-04-29 | $6.04 | $6.04 | 7,995 | — | — |
| 2025-04-28 | $6.48 | $6.48 | 11,950 | — | — |
| 2025-04-25 | $5.86 | $5.86 | 13,390 | — | — |
| 2025-04-24 | $6.04 | $6.04 | 21,205 | — | — |
| 2025-04-23 | $7.04 | $7.04 | 12,780 | — | — |
| 2025-04-22 | $7.12 | $7.12 | 9,720 | — | — |
| 2025-04-21 | $5.86 | $5.86 | 11,785 | — | — |
| 2025-04-17 | $6.20 | $6.20 | 17,725 | — | — |
| 2025-04-16 | $6.72 | $6.72 | 23,680 | — | — |
| 2025-04-15 | $8.86 | $8.86 | 28,160 | — | — |
| 2025-04-14 | $9.80 | $9.80 | 16,630 | — | — |
| 2025-04-11 | $12.00 | $12.00 | 59,150 | — | — |
| 2025-04-10 | $9.40 | $9.40 | 46,330 | — | — |
| 2025-04-09 | $10.20 | $10.20 | 1,588,965 | — | — |
| 2025-04-08 | $10.00 | $10.00 | 153,410 | — | — |
| 2025-04-07 | $10.40 | $10.40 | 8,660 | — | — |
| 2025-04-04 | $10.30 | $10.30 | 3,950 | — | — |
| 2025-04-03 | $12.70 | $12.70 | 2,880 | — | — |
| 2025-04-02 | $14.82 | $14.82 | 4,335 | — | — |
| 2025-04-01 | $14.40 | $14.40 | 2,375 | — | — |
| 2025-03-31 | $15.20 | $15.20 | 5,355 | — | — |
| 2025-03-28 | $16.70 | $16.70 | 5,940 | — | — |
| 2025-03-27 | $20.40 | $20.40 | 9,770 | — | — |
| 2025-03-26 | $17.72 | $17.72 | 1,695 | — | — |
| 2025-03-25 | $19.06 | $19.06 | 760 | — | — |
| 2025-03-24 | $19.06 | $19.06 | 2,165 | — | — |
| 2025-03-21 | $20.80 | $20.80 | 1,975 | — | — |
| 2025-03-20 | $19.54 | $19.54 | 3,410 | — | — |
| 2025-03-19 | $23.40 | $23.40 | 6,345 | — | — |
| 2025-03-18 | $24.20 | $24.20 | 4,595 | — | — |
| 2025-03-17 | $21.80 | $21.80 | 1,925 | — | — |
| 2025-03-14 | $24.50 | $24.50 | 1,725 | — | — |
| 2025-03-13 | $26.20 | $26.20 | 425 | — | — |
| 2025-03-12 | $29.20 | $29.20 | 665 | — | — |
| 2025-03-11 | $29.20 | $29.20 | 1,835 | — | — |
| 2025-03-10 | $31.70 | $31.70 | 1,695 | — | — |
| 2025-03-07 | $38.20 | $38.20 | 380 | — | — |
| 2025-03-06 | $39.00 | $39.00 | 230 | — | — |
| 2025-03-05 | $38.80 | $38.80 | 2,085 | — | — |
| 2025-03-04 | $37.80 | $37.80 | 640 | — | — |
| 2025-03-03 | $39.00 | $39.00 | 1,105 | — | — |
| 2025-02-28 | $38.78 | $38.78 | 595 | — | — |
| 2025-02-27 | $38.00 | $38.00 | 715 | — | — |
| 2025-02-26 | $38.40 | $38.40 | 900 | — | — |
| 2025-02-25 | $38.40 | $38.40 | 2,930 | — | — |
| 2025-02-24 | $44.60 | $44.60 | 1,870 | — | — |
| 2025-02-21 | $45.60 | $45.60 | 8,150 | — | — |
| 2025-02-20 | $50.40 | $50.40 | 333,080 | — | — |
| 2025-02-19 | $52.60 | $52.60 | 490 | — | — |
| 2025-02-18 | $45.00 | $45.00 | 2,680 | — | — |
| 2025-02-14 | $46.20 | $46.20 | 2,075 | — | — |
| 2025-02-13 | $49.00 | $49.00 | 4,335 | — | — |
| 2025-02-12 | $44.80 | $44.80 | 540 | — | — |
| 2025-02-11 | $49.60 | $49.60 | 125 | — | — |
| 2025-02-10 | $48.00 | $48.00 | 175 | — | — |
| 2025-02-07 | $46.60 | $46.60 | 225 | — | — |
| 2025-02-06 | $50.00 | $50.00 | 1,625 | — | — |
| 2025-02-05 | $51.00 | $51.00 | 3,300 | — | — |
| 2025-02-04 | $51.60 | $51.60 | 130 | — | — |
| 2025-02-03 | $56.40 | $56.40 | 240 | — | — |
| 2025-01-31 | $58.00 | $58.00 | 325 | — | — |
| 2025-01-30 | $55.40 | $55.40 | 445 | — | — |
| 2025-01-29 | $57.60 | $57.60 | 5,290 | — | — |
| 2025-01-28 | $52.80 | $52.80 | 7,625 | — | — |
| 2025-01-27 | $53.20 | $53.20 | 10,015 | — | — |
| 2025-01-24 | $54.20 | $54.20 | 715 | — | — |
| 2025-01-23 | $64.60 | $64.60 | 2,820 | — | — |
| 2025-01-22 | $70.00 | $70.00 | 1,490 | — | — |
| 2025-01-21 | $70.80 | $70.80 | 2,060 | — | — |
| 2025-01-17 | $69.00 | $69.00 | 815 | — | — |
| 2025-01-16 | $71.80 | $71.80 | 2,975 | — | — |
| 2025-01-15 | $74.00 | $74.00 | 2,670 | — | — |
| 2025-01-14 | $67.00 | $67.00 | 755 | — | — |
| 2025-01-13 | $75.00 | $75.00 | 655 | — | — |
| 2025-01-10 | $88.60 | $88.60 | 960 | — | — |
| 2025-01-08 | $107.80 | $107.80 | 2,425 | — | — |
| 2025-01-07 | $126.00 | $126.00 | 2,890 | — | — |
| 2025-01-06 | $121.50 | $121.50 | 2,305 | — | — |
| 2025-01-03 | $129.46 | $129.46 | 770 | — | — |
| 2025-01-02 | $147.84 | $147.84 | 3,015 | — | — |