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
- 2023-09-27 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 | $2.02 | $2.02 | 264,190 | — | — |
| 2025-12-30 | $1.72 | $1.72 | 73,330 | — | — |
| 2025-12-29 | $1.78 | $1.78 | 440,455 | — | — |
| 2025-12-26 | $1.56 | $1.56 | 44,900 | — | — |
| 2025-12-24 | $1.54 | $1.54 | 15,505 | — | — |
| 2025-12-23 | $1.60 | $1.60 | 49,315 | — | — |
| 2025-12-22 | $1.78 | $1.78 | 45,530 | — | — |
| 2025-12-19 | $1.72 | $1.72 | 86,335 | — | — |
| 2025-12-18 | $2.08 | $2.08 | 581,970 | — | — |
| 2025-12-17 | $1.50 | $1.50 | 133,925 | — | — |
| 2025-12-16 | $1.52 | $1.52 | 221,230 | — | — |
| 2025-12-15 | $1.60 | $1.60 | 102,345 | — | — |
| 2025-12-12 | $1.60 | $1.60 | 301,885 | — | — |
| 2025-12-11 | $1.82 | $1.82 | 7,490,070 | — | — |
| 2025-12-10 | $1.62 | $1.62 | 176,975 | — | — |
| 2025-12-09 | $1.76 | $1.76 | 425,090 | — | — |
| 2025-12-08 | $2.06 | $2.06 | 213,020 | — | — |
| 2025-12-05 | $2.12 | $2.12 | 102,850 | — | — |
| 2025-12-04 | $2.10 | $2.10 | 186,790 | — | — |
| 2025-12-03 | $2.36 | $2.36 | 554,690 | — | — |
| 2025-12-02 | $3.34 | $3.34 | 516,800 | — | — |
| 2025-12-01 | $2.92 | $2.92 | 93,990 | — | — |
| 2025-11-28 | $3.08 | $3.08 | 49,760 | — | — |
| 2025-11-26 | $3.26 | $3.26 | 79,470 | — | — |
| 2025-11-25 | $3.22 | $3.22 | 95,925 | — | — |
| 2025-11-24 | $3.20 | $3.20 | 250,515 | — | — |
| 2025-11-21 | $3.20 | $3.20 | 253,210 | — | — |
| 2025-11-20 | $2.80 | $2.80 | 211,765 | — | — |
| 2025-11-19 | $2.98 | $2.98 | 61,375 | — | — |
| 2025-11-18 | $2.96 | $2.96 | 118,310 | — | — |
| 2025-11-17 | $2.96 | $2.96 | 212,250 | — | — |
| 2025-11-14 | $3.40 | $3.40 | 261,815 | — | — |
| 2025-11-13 | $4.20 | $4.20 | 491,080 | — | — |
| 2025-11-12 | $3.62 | $3.62 | 163,260 | — | — |
| 2025-11-11 | $4.18 | $4.18 | 123,370 | — | — |
| 2025-11-10 | $5.00 | $5.00 | 114,765 | — | — |
| 2025-11-07 | $5.90 | $5.90 | 1,077,365 | — | — |
| 2025-11-06 | $6.54 | $6.54 | 127,270 | — | — |
| 2025-11-05 | $10.22 | $10.22 | 161,035 | — | — |
| 2025-11-04 | $10.32 | $10.32 | 31,425 | — | — |
| 2025-11-03 | $11.66 | $11.66 | 47,955 | — | — |
| 2025-10-31 | $14.02 | $14.02 | 41,910 | — | — |
| 2025-10-30 | $19.20 | $19.20 | 37,265 | — | — |
| 2025-10-29 | $24.00 | $24.00 | 14,570 | — | — |
| 2025-10-28 | $27.80 | $27.80 | 7,630 | — | — |
| 2025-10-27 | $28.40 | $28.40 | 6,220 | — | — |
| 2025-10-24 | $28.20 | $28.20 | 8,830 | — | — |
| 2025-10-23 | $30.00 | $30.00 | 9,590 | — | — |
| 2025-10-22 | $29.00 | $29.00 | 14,615 | — | — |
| 2025-10-21 | $30.60 | $30.60 | 14,850 | — | — |
| 2025-10-20 | $27.00 | $27.00 | 15,625 | — | — |
| 2025-10-17 | $24.80 | $24.80 | 19,450 | — | — |
| 2025-10-16 | $25.40 | $25.40 | 31,280 | — | — |
| 2025-10-15 | $27.20 | $27.20 | 21,475 | — | — |
| 2025-10-14 | $28.30 | $28.30 | 26,575 | — | — |
| 2025-10-13 | $26.80 | $26.80 | 34,135 | — | — |
| 2025-10-10 | $26.00 | $26.00 | 117,020 | — | — |
| 2025-10-09 | $26.00 | $26.00 | 322,175 | — | — |
| 2025-10-08 | $42.00 | $42.00 | 86,615 | — | — |
| 2025-10-07 | $44.00 | $44.00 | 19,730 | — | — |
| 2025-10-06 | $46.40 | $46.40 | 131,885 | — | — |
| 2025-10-03 | $44.00 | $44.00 | 64,710 | — | — |
| 2025-10-02 | $46.00 | $46.00 | 62,930 | — | — |
| 2025-10-01 | $48.80 | $48.80 | 16,760 | — | — |
| 2025-09-30 | $50.40 | $50.40 | 42,955 | — | — |
| 2025-09-29 | $55.20 | $55.20 | 118,410 | — | — |
| 2025-09-26 | $50.00 | $50.00 | 186,075 | — | — |
| 2025-09-25 | $59.60 | $59.60 | 98,710 | — | — |
| 2025-09-24 | $58.00 | $58.00 | 119,350 | — | — |
| 2025-09-23 | $58.40 | $58.40 | 91,730 | — | — |
| 2025-09-22 | $57.40 | $57.40 | 102,865 | — | — |
| 2025-09-19 | $56.00 | $56.00 | 150,875 | — | — |
| 2025-09-18 | $56.40 | $56.40 | 174,360 | — | — |
| 2025-09-17 | $58.00 | $58.00 | 84,340 | — | — |
| 2025-09-16 | $56.20 | $56.20 | 209,730 | — | — |
| 2025-09-15 | $54.60 | $54.60 | 160,305 | — | — |
| 2025-09-12 | $53.20 | $53.20 | 164,240 | — | — |
| 2025-09-11 | $52.10 | $52.10 | 208,750 | — | — |
| 2025-09-10 | $52.00 | $52.00 | 161,175 | — | — |
| 2025-09-09 | $51.40 | $51.40 | 116,675 | — | — |
| 2025-09-08 | $48.60 | $48.60 | 86,900 | — | — |
| 2025-09-05 | $48.20 | $48.20 | 249,895 | — | — |
| 2025-09-04 | $50.60 | $50.60 | 154,975 | — | — |
| 2025-09-03 | $50.60 | $50.60 | 80,870 | — | — |
| 2025-09-02 | $50.00 | $50.00 | 688,560 | — | — |
| 2025-08-29 | $44.60 | $44.60 | 162,635 | — | — |
| 2025-08-28 | $38.00 | $38.00 | 351,560 | — | — |
| 2025-08-27 | $34.80 | $34.80 | 300,470 | — | — |
| 2025-08-26 | $34.80 | $34.80 | 453,205 | — | — |
| 2025-08-25 | $24.60 | $24.60 | 550 | — | — |
| 2025-08-22 | $24.20 | $24.20 | 1,675 | — | — |
| 2025-08-21 | $25.80 | $25.80 | 12,490 | — | — |
| 2025-08-20 | $21.70 | $21.70 | 2,060 | — | — |
| 2025-08-19 | $22.70 | $22.70 | 735 | — | — |
| 2025-08-18 | $23.60 | $23.60 | 415 | — | — |
| 2025-08-15 | $23.20 | $23.20 | 560 | — | — |
| 2025-08-14 | $23.80 | $23.80 | 1,105 | — | — |
| 2025-08-13 | $24.60 | $24.60 | 2,775 | — | — |
| 2025-08-12 | $24.70 | $24.70 | 6,470 | — | — |
| 2025-08-11 | $26.20 | $26.20 | 1,620 | — | — |
| 2025-08-08 | $26.30 | $26.30 | 955 | — | — |
| 2025-08-07 | $26.40 | $26.40 | 2,745 | — | — |
| 2025-08-06 | $26.20 | $26.20 | 2,220 | — | — |
| 2025-08-05 | $26.20 | $26.20 | 3,060 | — | — |
| 2025-08-04 | $26.60 | $26.60 | 6,280 | — | — |
| 2025-08-01 | $26.80 | $26.80 | 69,175 | — | — |
| 2025-07-31 | $28.00 | $28.00 | 39,275 | — | — |
| 2025-07-30 | $27.20 | $27.20 | 21,105 | — | — |
| 2025-07-29 | $27.80 | $27.80 | 116,520 | — | — |
| 2025-07-28 | $27.00 | $27.00 | 7,945 | — | — |
| 2025-07-25 | $25.40 | $25.40 | 8,880 | — | — |
| 2025-07-24 | $23.82 | $23.82 | 3,230 | — | — |
| 2025-07-23 | $23.00 | $23.00 | 3,400 | — | — |
| 2025-07-22 | $24.10 | $24.10 | 15,405 | — | — |
| 2025-07-21 | $22.80 | $22.80 | 400 | — | — |
| 2025-07-18 | $21.40 | $21.40 | 305 | — | — |
| 2025-07-17 | $22.00 | $22.00 | 1,030 | — | — |
| 2025-07-16 | $21.96 | $21.96 | 1,755 | — | — |
| 2025-07-15 | $21.62 | $21.62 | 1,370 | — | — |
| 2025-07-14 | $22.00 | $22.00 | 1,025 | — | — |
| 2025-07-11 | $21.20 | $21.20 | 1,420 | — | — |
| 2025-07-10 | $21.00 | $21.00 | 470 | — | — |
| 2025-07-09 | $21.20 | $21.20 | 1,125 | — | — |
| 2025-07-08 | $22.00 | $22.00 | 1,580 | — | — |
| 2025-07-07 | $21.00 | $21.00 | 1,430 | — | — |
| 2025-07-03 | $21.00 | $21.00 | 15,730 | — | — |
| 2025-07-02 | $20.40 | $20.40 | 635 | — | — |
| 2025-07-01 | $20.90 | $20.90 | 705 | — | — |
| 2025-06-30 | $20.80 | $20.80 | 540 | — | — |
| 2025-06-27 | $20.20 | $20.20 | 1,160 | — | — |
| 2025-06-26 | $19.42 | $19.42 | 620 | — | — |
| 2025-06-25 | $20.20 | $20.20 | 3,805 | — | — |
| 2025-06-24 | $21.40 | $21.40 | 84,285 | — | — |
| 2025-06-23 | $16.20 | $16.20 | 1,310 | — | — |
| 2025-06-20 | $19.58 | $19.58 | 1,025 | — | — |
| 2025-06-18 | $20.40 | $20.40 | 475 | — | — |
| 2025-06-17 | $20.40 | $20.40 | 1,170 | — | — |
| 2025-06-16 | $20.80 | $20.80 | 1,310 | — | — |
| 2025-06-13 | $20.32 | $20.32 | 2,015 | — | — |
| 2025-06-12 | $22.00 | $22.00 | 750 | — | — |
| 2025-06-11 | $22.00 | $22.00 | 2,340 | — | — |
| 2025-06-10 | $22.20 | $22.20 | 305 | — | — |
| 2025-06-09 | $21.22 | $21.22 | 1,880 | — | — |
| 2025-06-06 | $20.40 | $20.40 | 1,340 | — | — |
| 2025-06-05 | $18.40 | $18.40 | 1,025 | — | — |
| 2025-06-04 | $18.20 | $18.20 | 215 | — | — |
| 2025-06-03 | $17.90 | $17.90 | 1,030 | — | — |
| 2025-06-02 | $16.52 | $16.52 | 175 | — | — |
| 2025-05-30 | $16.52 | $16.52 | 330 | — | — |
| 2025-05-29 | $16.38 | $16.38 | 180 | — | — |
| 2025-05-28 | $15.54 | $15.54 | 670 | — | — |
| 2025-05-27 | $14.80 | $14.80 | 120 | — | — |
| 2025-05-23 | $15.02 | $15.02 | 140 | — | — |
| 2025-05-22 | $15.78 | $15.78 | 540 | — | — |
| 2025-05-21 | $15.00 | $15.00 | 915 | — | — |
| 2025-05-20 | $14.42 | $14.42 | 3,740 | — | — |
| 2025-05-19 | $15.88 | $15.88 | 2,770 | — | — |
| 2025-05-16 | $17.80 | $17.80 | 435 | — | — |
| 2025-05-15 | $17.00 | $17.00 | 390 | — | — |
| 2025-05-14 | $18.48 | $18.48 | 190 | — | — |
| 2025-05-13 | $18.02 | $18.02 | 1,775 | — | — |
| 2025-05-12 | $16.42 | $16.42 | 1,905 | — | — |
| 2025-05-09 | $12.80 | $12.80 | 290 | — | — |
| 2025-05-08 | $12.80 | $12.80 | 1,000 | — | — |
| 2025-05-07 | $13.24 | $13.24 | 1,355 | — | — |
| 2025-05-06 | $13.00 | $13.00 | 13,955 | — | — |
| 2025-05-05 | $17.70 | $17.70 | 100 | — | — |
| 2025-05-02 | $17.62 | $17.62 | 90 | — | — |
| 2025-05-01 | $17.62 | $17.62 | 405 | — | — |
| 2025-04-30 | $18.00 | $18.00 | 235 | — | — |
| 2025-04-29 | $17.94 | $17.94 | 880 | — | — |
| 2025-04-28 | $17.92 | $17.92 | 1,285 | — | — |
| 2025-04-25 | $17.00 | $17.00 | 45,720 | — | — |
| 2025-04-24 | $20.60 | $20.60 | 75,170 | — | — |
| 2025-04-23 | $17.40 | $17.40 | 1,410 | — | — |
| 2025-04-22 | $17.80 | $17.80 | 440 | — | — |
| 2025-04-21 | $15.40 | $15.40 | 1,155 | — | — |
| 2025-04-17 | $16.00 | $16.00 | 15 | — | — |
| 2025-04-16 | $16.18 | $16.18 | 285 | — | — |
| 2025-04-15 | $16.00 | $16.00 | 420 | — | — |
| 2025-04-14 | $17.12 | $17.12 | 550 | — | — |
| 2025-04-11 | $16.00 | $16.00 | 210 | — | — |
| 2025-04-10 | $15.42 | $15.42 | 250 | — | — |
| 2025-04-09 | $16.18 | $16.18 | 760 | — | — |
| 2025-04-08 | $17.00 | $17.00 | 535 | — | — |
| 2025-04-07 | $17.60 | $17.60 | 660 | — | — |
| 2025-04-04 | $17.32 | $17.32 | 220 | — | — |
| 2025-04-03 | $18.36 | $18.36 | 235 | — | — |
| 2025-04-02 | $18.24 | $18.24 | 1,270 | — | — |
| 2025-04-01 | $20.40 | $20.40 | 1,015 | — | — |
| 2025-03-31 | $19.02 | $19.02 | 4,725 | — | — |
| 2025-03-28 | $20.20 | $20.20 | 895 | — | — |
| 2025-03-27 | $22.90 | $22.90 | 680 | — | — |
| 2025-03-26 | $20.40 | $20.40 | 185 | — | — |
| 2025-03-25 | $19.98 | $19.98 | 395 | — | — |
| 2025-03-24 | $19.96 | $19.96 | 395 | — | — |
| 2025-03-21 | $19.60 | $19.60 | 2,545 | — | — |
| 2025-03-20 | $21.40 | $21.40 | 45,650 | — | — |
| 2025-03-19 | $17.28 | $17.28 | 340 | — | — |
| 2025-03-18 | $17.26 | $17.26 | 255 | — | — |
| 2025-03-17 | $17.20 | $17.20 | 290 | — | — |
| 2025-03-14 | $18.00 | $18.00 | 140 | — | — |
| 2025-03-13 | $17.54 | $17.54 | 1,075 | — | — |
| 2025-03-12 | $20.00 | $20.00 | 240 | — | — |
| 2025-03-11 | $18.00 | $18.00 | 2,095 | — | — |
| 2025-03-10 | $19.48 | $19.48 | 150 | — | — |
| 2025-03-07 | $20.20 | $20.20 | 775 | — | — |
| 2025-03-06 | $20.40 | $20.40 | 50 | — | — |
| 2025-03-05 | $19.32 | $19.32 | 930 | — | — |
| 2025-03-04 | $20.20 | $20.20 | 245 | — | — |
| 2025-03-03 | $18.00 | $18.00 | 2,420 | — | — |
| 2025-02-28 | $20.20 | $20.20 | 570 | — | — |
| 2025-02-27 | $21.20 | $21.20 | 725 | — | — |
| 2025-02-26 | $21.00 | $21.00 | 540 | — | — |
| 2025-02-25 | $21.80 | $21.80 | 2,095 | — | — |
| 2025-02-24 | $23.40 | $23.40 | 455 | — | — |
| 2025-02-21 | $24.00 | $24.00 | 680 | — | — |
| 2025-02-20 | $25.00 | $25.00 | 1,705 | — | — |
| 2025-02-19 | $23.80 | $23.80 | 165 | — | — |
| 2025-02-18 | $23.20 | $23.20 | 2,220 | — | — |
| 2025-02-14 | $24.80 | $24.80 | 1,030 | — | — |
| 2025-02-13 | $24.00 | $24.00 | 1,765 | — | — |
| 2025-02-12 | $22.20 | $22.20 | 335 | — | — |
| 2025-02-11 | $21.60 | $21.60 | 530 | — | — |
| 2025-02-10 | $22.20 | $22.20 | 3,340 | — | — |
| 2025-02-07 | $22.80 | $22.80 | 3,495 | — | — |
| 2025-02-06 | $20.60 | $20.60 | 2,315 | — | — |
| 2025-02-05 | $22.60 | $22.60 | 1,960 | — | — |
| 2025-02-04 | $22.80 | $22.80 | 1,655 | — | — |
| 2025-02-03 | $20.80 | $20.80 | 1,870 | — | — |
| 2025-01-31 | $21.80 | $21.80 | 850 | — | — |
| 2025-01-30 | $21.20 | $21.20 | 1,505 | — | — |
| 2025-01-29 | $22.00 | $22.00 | 1,865 | — | — |
| 2025-01-28 | $23.40 | $23.40 | 1,205 | — | — |
| 2025-01-27 | $22.80 | $22.80 | 7,810 | — | — |
| 2025-01-24 | $25.00 | $25.00 | 1,195 | — | — |
| 2025-01-23 | $24.20 | $24.20 | 1,390 | — | — |
| 2025-01-22 | $25.20 | $25.20 | 3,595 | — | — |
| 2025-01-21 | $23.20 | $23.20 | 1,255 | — | — |
| 2025-01-17 | $24.00 | $24.00 | 2,305 | — | — |
| 2025-01-16 | $21.60 | $21.60 | 1,755 | — | — |
| 2025-01-15 | $22.80 | $22.80 | 1,100 | — | — |
| 2025-01-14 | $22.00 | $22.00 | 1,475 | — | — |
| 2025-01-13 | $22.00 | $22.00 | 1,290 | — | — |
| 2025-01-10 | $23.80 | $23.80 | 2,995 | — | — |
| 2025-01-08 | $24.40 | $24.40 | 3,665 | — | — |
| 2025-01-07 | $27.20 | $27.20 | 2,760 | — | — |
| 2025-01-06 | $26.00 | $26.00 | 12,215 | — | — |
| 2025-01-03 | $30.20 | $30.20 | 29,205 | — | — |
| 2025-01-02 | $30.00 | $30.00 | 471,990 | — | — |