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
- 2024-11-26 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 | $2.20 | $2.20 | 5,675 | — | — |
| 2025-12-30 | $2.26 | $2.26 | 16,400 | — | — |
| 2025-12-29 | $2.29 | $2.29 | 20,625 | — | — |
| 2025-12-26 | $2.58 | $2.58 | 2,300 | — | — |
| 2025-12-24 | $2.65 | $2.65 | 7,875 | — | — |
| 2025-12-23 | $2.72 | $2.72 | 2,025 | — | — |
| 2025-12-22 | $2.88 | $2.88 | 8,550 | — | — |
| 2025-12-19 | $3.04 | $3.04 | 2,800 | — | — |
| 2025-12-18 | $3.04 | $3.04 | 5,525 | — | — |
| 2025-12-17 | $3.24 | $3.24 | 2,975 | — | — |
| 2025-12-16 | $3.20 | $3.20 | 3,225 | — | — |
| 2025-12-15 | $3.06 | $3.06 | 6,000 | — | — |
| 2025-12-12 | $3.24 | $3.24 | 10,375 | — | — |
| 2025-12-11 | $3.35 | $3.35 | 4,300 | — | — |
| 2025-12-10 | $3.34 | $3.34 | 3,000 | — | — |
| 2025-12-09 | $3.32 | $3.32 | 2,075 | — | — |
| 2025-12-08 | $3.34 | $3.34 | 1,600 | — | — |
| 2025-12-05 | $3.44 | $3.44 | 2,375 | — | — |
| 2025-12-04 | $3.36 | $3.36 | 5,950 | — | — |
| 2025-12-03 | $3.32 | $3.32 | 850 | — | — |
| 2025-12-02 | $3.40 | $3.40 | 3,225 | — | — |
| 2025-12-01 | $3.55 | $3.55 | 6,375 | — | — |
| 2025-11-28 | $3.69 | $3.69 | 2,375 | — | — |
| 2025-11-26 | $3.37 | $3.37 | 7,250 | — | — |
| 2025-11-25 | $3.34 | $3.34 | 5,775 | — | — |
| 2025-11-24 | $3.50 | $3.50 | 1,650 | — | — |
| 2025-11-21 | $3.42 | $3.42 | 3,225 | — | — |
| 2025-11-20 | $3.40 | $3.40 | 4,900 | — | — |
| 2025-11-19 | $3.43 | $3.43 | 2,850 | — | — |
| 2025-11-18 | $3.30 | $3.30 | 33,500 | — | — |
| 2025-11-17 | $2.94 | $2.94 | 3,725 | — | — |
| 2025-11-14 | $2.80 | $2.80 | 2,950 | — | — |
| 2025-11-13 | $2.79 | $2.79 | 32,025 | — | — |
| 2025-11-12 | $3.20 | $3.20 | 9,450 | — | — |
| 2025-11-11 | $3.31 | $3.31 | 15,525 | — | — |
| 2025-11-10 | $3.62 | $3.62 | 13,200 | — | — |
| 2025-11-07 | $4.04 | $4.04 | 3,175 | — | — |
| 2025-11-06 | $4.00 | $4.00 | 26,975 | — | — |
| 2025-11-05 | $4.04 | $4.04 | 42,150 | — | — |
| 2025-11-04 | $4.12 | $4.12 | 49,250 | — | — |
| 2025-11-03 | $4.26 | $4.26 | 52,950 | — | — |
| 2025-10-31 | $4.12 | $4.12 | 123,125 | — | — |
| 2025-10-30 | $3.92 | $3.92 | 72,775 | — | — |
| 2025-10-29 | $4.22 | $4.22 | 95,250 | — | — |
| 2025-10-28 | $4.40 | $4.40 | 115,975 | — | — |
| 2025-10-27 | $4.64 | $4.64 | 111,025 | — | — |
| 2025-10-24 | $4.56 | $4.56 | 114,550 | — | — |
| 2025-10-23 | $4.40 | $4.40 | 119,425 | — | — |
| 2025-10-22 | $4.42 | $4.42 | 111,375 | — | — |
| 2025-10-21 | $4.56 | $4.56 | 115,250 | — | — |
| 2025-10-20 | $4.52 | $4.52 | 109,125 | — | — |
| 2025-10-17 | $4.48 | $4.48 | 122,350 | — | — |
| 2025-10-16 | $4.72 | $4.72 | 113,850 | — | — |
| 2025-10-15 | $4.96 | $4.96 | 99,700 | — | — |
| 2025-10-14 | $5.24 | $5.24 | 105,400 | — | — |
| 2025-10-13 | $5.08 | $5.08 | 97,925 | — | — |
| 2025-10-10 | $5.04 | $5.04 | 97,075 | — | — |
| 2025-10-09 | $5.52 | $5.52 | 115,850 | — | — |
| 2025-10-08 | $5.08 | $5.08 | 116,950 | — | — |
| 2025-10-07 | $5.16 | $5.16 | 154,150 | — | — |
| 2025-10-06 | $5.36 | $5.36 | 101,325 | — | — |
| 2025-10-03 | $5.36 | $5.36 | 95,625 | — | — |
| 2025-10-02 | $5.28 | $5.28 | 127,200 | — | — |
| 2025-10-01 | $5.08 | $5.08 | 109,675 | — | — |
| 2025-09-30 | $5.16 | $5.16 | 100,800 | — | — |
| 2025-09-29 | $5.36 | $5.36 | 102,475 | — | — |
| 2025-09-26 | $5.28 | $5.28 | 106,075 | — | — |
| 2025-09-25 | $5.28 | $5.28 | 105,225 | — | — |
| 2025-09-24 | $5.44 | $5.44 | 94,175 | — | — |
| 2025-09-23 | $5.52 | $5.52 | 90,000 | — | — |
| 2025-09-22 | $5.36 | $5.36 | 94,550 | — | — |
| 2025-09-19 | $5.48 | $5.48 | 94,550 | — | — |
| 2025-09-18 | $5.76 | $5.76 | 100,400 | — | — |
| 2025-09-17 | $5.36 | $5.36 | 99,275 | — | — |
| 2025-09-16 | $5.44 | $5.44 | 105,825 | — | — |
| 2025-09-15 | $5.36 | $5.36 | 118,900 | — | — |
| 2025-09-12 | $5.76 | $5.76 | 90,675 | — | — |
| 2025-09-11 | $5.56 | $5.56 | 103,625 | — | — |
| 2025-09-10 | $5.12 | $5.12 | 108,075 | — | — |
| 2025-09-09 | $4.76 | $4.76 | 165,800 | — | — |
| 2025-09-08 | $4.80 | $4.80 | 107,800 | — | — |
| 2025-09-05 | $4.92 | $4.92 | 131,775 | — | — |
| 2025-09-04 | $5.51 | $5.51 | 190,925 | — | — |
| 2025-09-03 | $6.24 | $6.24 | 193,625 | — | — |
| 2025-09-02 | $6.20 | $6.20 | 84,800 | — | — |
| 2025-08-29 | $5.76 | $5.76 | 87,125 | — | — |
| 2025-08-28 | $5.96 | $5.96 | 95,225 | — | — |
| 2025-08-27 | $6.30 | $6.30 | 79,400 | — | — |
| 2025-08-26 | $6.48 | $6.48 | 99,700 | — | — |
| 2025-08-25 | $6.32 | $6.32 | 81,200 | — | — |
| 2025-08-22 | $6.28 | $6.28 | 105,400 | — | — |
| 2025-08-21 | $5.88 | $5.88 | 105,475 | — | — |
| 2025-08-20 | $6.00 | $6.00 | 253,350 | — | — |
| 2025-08-19 | $6.40 | $6.40 | 172,325 | — | — |
| 2025-08-18 | $6.56 | $6.56 | 111,200 | — | — |
| 2025-08-15 | $6.12 | $6.12 | 137,050 | — | — |
| 2025-08-14 | $5.92 | $5.92 | 179,925 | — | — |
| 2025-08-13 | $5.60 | $5.60 | 210,700 | — | — |
| 2025-08-12 | $5.12 | $5.12 | 88,400 | — | — |
| 2025-08-11 | $5.20 | $5.20 | 123,250 | — | — |
| 2025-08-08 | $4.96 | $4.96 | 61,175 | — | — |
| 2025-08-07 | $4.60 | $4.60 | 4,500 | — | — |
| 2025-08-06 | $4.68 | $4.68 | 21,550 | — | — |
| 2025-08-05 | $4.64 | $4.64 | 8,175 | — | — |
| 2025-08-04 | $4.88 | $4.88 | 69,750 | — | — |
| 2025-08-01 | $4.53 | $4.53 | 10,050 | — | — |
| 2025-07-31 | $4.64 | $4.64 | 5,125 | — | — |
| 2025-07-30 | $4.64 | $4.64 | 11,500 | — | — |
| 2025-07-29 | $4.74 | $4.74 | 6,050 | — | — |
| 2025-07-28 | $4.80 | $4.80 | 5,700 | — | — |
| 2025-07-25 | $4.96 | $4.96 | 4,375 | — | — |
| 2025-07-24 | $4.92 | $4.92 | 4,125 | — | — |
| 2025-07-23 | $5.08 | $5.08 | 2,650 | — | — |
| 2025-07-22 | $4.92 | $4.92 | 4,050 | — | — |
| 2025-07-21 | $5.04 | $5.04 | 8,275 | — | — |
| 2025-07-18 | $5.16 | $5.16 | 3,500 | — | — |
| 2025-07-17 | $5.12 | $5.12 | 4,225 | — | — |
| 2025-07-16 | $5.10 | $5.10 | 5,575 | — | — |
| 2025-07-15 | $5.00 | $5.00 | 9,100 | — | — |
| 2025-07-14 | $4.88 | $4.88 | 13,475 | — | — |
| 2025-07-11 | $5.00 | $5.00 | 5,500 | — | — |
| 2025-07-10 | $4.92 | $4.92 | 51,100 | — | — |
| 2025-07-09 | $5.32 | $5.32 | 16,975 | — | — |
| 2025-07-08 | $5.48 | $5.48 | 23,300 | — | — |
| 2025-07-07 | $5.20 | $5.20 | 11,275 | — | — |
| 2025-07-03 | $5.52 | $5.52 | 14,975 | — | — |
| 2025-07-02 | $5.48 | $5.48 | 24,500 | — | — |
| 2025-07-01 | $5.56 | $5.56 | 62,975 | — | — |
| 2025-06-30 | $5.96 | $5.96 | 659,400 | — | — |
| 2025-06-27 | $4.64 | $4.64 | 22,825 | — | — |
| 2025-06-26 | $4.48 | $4.48 | 13,400 | — | — |
| 2025-06-25 | $4.72 | $4.72 | 10,775 | — | — |
| 2025-06-24 | $4.82 | $4.82 | 17,500 | — | — |
| 2025-06-23 | $4.72 | $4.72 | 22,875 | — | — |
| 2025-06-20 | $5.00 | $5.00 | 20,100 | — | — |
| 2025-06-18 | $5.32 | $5.32 | 19,175 | — | — |
| 2025-06-17 | $5.72 | $5.72 | 17,450 | — | — |
| 2025-06-16 | $6.12 | $6.12 | 6,125 | — | — |
| 2025-06-13 | $5.68 | $5.68 | 12,125 | — | — |
| 2025-06-12 | $6.32 | $6.32 | 11,150 | — | — |
| 2025-06-11 | $6.28 | $6.28 | 15,300 | — | — |
| 2025-06-10 | $6.32 | $6.32 | 20,825 | — | — |
| 2025-06-09 | $6.88 | $6.88 | 9,125 | — | — |
| 2025-06-06 | $6.76 | $6.76 | 14,650 | — | — |
| 2025-06-05 | $6.40 | $6.40 | 15,800 | — | — |
| 2025-06-04 | $6.60 | $6.60 | 32,850 | — | — |
| 2025-06-03 | $6.32 | $6.32 | 32,650 | — | — |
| 2025-06-02 | $6.60 | $6.60 | 75,175 | — | — |
| 2025-05-30 | $6.92 | $6.92 | 99,525 | — | — |
| 2025-05-29 | $6.20 | $6.20 | 66,800 | — | — |
| 2025-05-28 | $5.52 | $5.52 | 32,900 | — | — |
| 2025-05-27 | $5.20 | $5.20 | 88,700 | — | — |
| 2025-05-23 | $4.88 | $4.88 | 45,825 | — | — |
| 2025-05-22 | $4.72 | $4.72 | 73,750 | — | — |
| 2025-05-21 | $5.12 | $5.12 | 90,075 | — | — |
| 2025-05-20 | $5.40 | $5.40 | 184,275 | — | — |
| 2025-05-19 | $6.32 | $6.32 | 169,100 | — | — |
| 2025-05-16 | $6.48 | $6.48 | 398,900 | — | — |
| 2025-05-15 | $6.88 | $6.88 | 729,025 | — | — |
| 2025-05-14 | $37.60 | $37.60 | 323,100 | — | — |
| 2025-05-13 | $39.00 | $39.00 | 757,375 | — | — |
| 2025-05-12 | $37.80 | $37.80 | 34,875 | — | — |
| 2025-05-09 | $38.40 | $38.40 | 1,000 | — | — |
| 2025-05-08 | $38.20 | $38.20 | 5,475 | — | — |
| 2025-05-07 | $33.44 | $33.44 | 5,400 | — | — |
| 2025-05-06 | $31.96 | $31.96 | 31,175 | — | — |
| 2025-05-05 | $29.88 | $29.88 | 2,875 | — | — |
| 2025-05-02 | $28.80 | $28.80 | 20,700 | — | — |
| 2025-05-01 | $27.68 | $27.68 | 21,550 | — | — |
| 2025-04-30 | $27.04 | $27.04 | 6,125 | — | — |
| 2025-04-29 | $28.24 | $28.24 | 6,850 | — | — |
| 2025-04-28 | $28.62 | $28.62 | 4,850 | — | — |
| 2025-04-25 | $28.60 | $28.60 | 6,025 | — | — |
| 2025-04-24 | $30.68 | $30.68 | 3,800 | — | — |
| 2025-04-23 | $28.73 | $28.73 | 12,250 | — | — |
| 2025-04-22 | $28.32 | $28.32 | 3,325 | — | — |
| 2025-04-21 | $29.44 | $29.44 | 8,675 | — | — |
| 2025-04-17 | $30.40 | $30.40 | 8,500 | — | — |
| 2025-04-16 | $32.00 | $32.00 | 69,425 | — | — |
| 2025-04-15 | $36.40 | $36.40 | 18,875 | — | — |
| 2025-04-14 | $30.96 | $30.96 | 5,350 | — | — |
| 2025-04-11 | $31.80 | $31.80 | 15,575 | — | — |
| 2025-04-10 | $29.92 | $29.92 | 5,550 | — | — |
| 2025-04-09 | $31.20 | $31.20 | 5,550 | — | — |
| 2025-04-08 | $30.88 | $30.88 | 5,850 | — | — |
| 2025-04-07 | $30.40 | $30.40 | 58,700 | — | — |
| 2025-04-04 | $37.53 | $37.53 | 5,375 | — | — |
| 2025-04-03 | $35.96 | $35.96 | 9,625 | — | — |
| 2025-04-02 | $36.28 | $36.28 | 4,175 | — | — |
| 2025-04-01 | $36.04 | $36.04 | 5,100 | — | — |
| 2025-03-31 | $36.12 | $36.12 | 6,425 | — | — |
| 2025-03-28 | $37.96 | $37.96 | 1,475 | — | — |
| 2025-03-27 | $36.60 | $36.60 | 2,050 | — | — |
| 2025-03-26 | $37.96 | $37.96 | 13,775 | — | — |
| 2025-03-25 | $36.88 | $36.88 | 5,875 | — | — |
| 2025-03-24 | $39.04 | $39.04 | 7,800 | — | — |
| 2025-03-21 | $36.76 | $36.76 | 6,300 | — | — |
| 2025-03-20 | $35.72 | $35.72 | 3,300 | — | — |
| 2025-03-19 | $35.28 | $35.28 | 8,300 | — | — |
| 2025-03-18 | $38.32 | $38.32 | 4,200 | — | — |
| 2025-03-17 | $37.00 | $37.00 | 4,400 | — | — |
| 2025-03-14 | $36.84 | $36.84 | 53,150 | — | — |
| 2025-03-13 | $40.72 | $40.72 | 14,900 | — | — |
| 2025-03-12 | $38.84 | $38.84 | 29,125 | — | — |
| 2025-03-11 | $38.44 | $38.44 | 42,175 | — | — |
| 2025-03-10 | $37.60 | $37.60 | 79,100 | — | — |
| 2025-03-07 | $39.56 | $39.56 | 21,175 | — | — |
| 2025-03-06 | $40.20 | $40.20 | 29,075 | — | — |
| 2025-03-05 | $41.20 | $41.20 | 41,200 | — | — |
| 2025-03-04 | $42.00 | $42.00 | 41,850 | — | — |
| 2025-03-03 | $40.92 | $40.92 | 25,100 | — | — |
| 2025-02-28 | $41.16 | $41.16 | 18,925 | — | — |
| 2025-02-27 | $40.60 | $40.60 | 44,750 | — | — |
| 2025-02-26 | $40.56 | $40.56 | 8,125 | — | — |
| 2025-02-25 | $40.40 | $40.40 | 17,800 | — | — |
| 2025-02-24 | $40.40 | $40.40 | 15,250 | — | — |
| 2025-02-21 | $40.24 | $40.24 | 22,050 | — | — |
| 2025-02-20 | $40.96 | $40.96 | 7,600 | — | — |
| 2025-02-19 | $40.12 | $40.12 | 57,625 | — | — |
| 2025-02-18 | $38.00 | $38.00 | 52,850 | — | — |
| 2025-02-14 | $34.40 | $34.40 | 55,575 | — | — |
| 2025-02-13 | $31.92 | $31.92 | 48,550 | — | — |
| 2025-02-12 | $31.60 | $31.60 | 48,950 | — | — |
| 2025-02-11 | $32.52 | $32.52 | 47,950 | — | — |
| 2025-02-10 | $30.80 | $30.80 | 28,250 | — | — |
| 2025-02-07 | $33.40 | $33.40 | 24,775 | — | — |
| 2025-02-06 | $32.20 | $32.20 | 20,725 | — | — |
| 2025-02-05 | $32.24 | $32.24 | 16,250 | — | — |
| 2025-02-04 | $32.48 | $32.48 | 16,175 | — | — |
| 2025-02-03 | $32.56 | $32.56 | 12,450 | — | — |
| 2025-01-31 | $30.60 | $30.60 | 34,575 | — | — |
| 2025-01-30 | $32.56 | $32.56 | 54,950 | — | — |
| 2025-01-29 | $29.40 | $29.40 | 51,100 | — | — |
| 2025-01-28 | $22.76 | $22.76 | 35,225 | — | — |
| 2025-01-27 | $23.80 | $23.80 | 7,900 | — | — |
| 2025-01-24 | $23.40 | $23.40 | 6,500 | — | — |
| 2025-01-23 | $23.20 | $23.20 | 21,900 | — | — |
| 2025-01-22 | $22.76 | $22.76 | 17,675 | — | — |
| 2025-01-21 | $21.24 | $21.24 | 14,000 | — | — |
| 2025-01-17 | $20.80 | $20.80 | 17,775 | — | — |
| 2025-01-16 | $20.12 | $20.12 | 7,600 | — | — |
| 2025-01-15 | $19.56 | $19.56 | 14,025 | — | — |
| 2025-01-14 | $17.44 | $17.44 | 5,025 | — | — |
| 2025-01-13 | $18.40 | $18.40 | 8,050 | — | — |
| 2025-01-10 | $18.08 | $18.08 | 30,050 | — | — |
| 2025-01-08 | $14.80 | $14.80 | 78,450 | — | — |
| 2025-01-07 | $17.84 | $17.84 | 16,100 | — | — |
| 2025-01-06 | $16.89 | $16.89 | 8,450 | — | — |
| 2025-01-03 | $18.54 | $18.54 | 38,225 | — | — |
| 2025-01-02 | $22.00 | $22.00 | 32,925 | — | — |