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
- 2025-02-13 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 | $1.18 | $1.18 | 127,700 | — | — |
| 2025-12-30 | $1.24 | $1.24 | 311,100 | — | — |
| 2025-12-29 | $1.41 | $1.41 | 2,225,500 | — | — |
| 2025-12-26 | $1.67 | $1.67 | 119,300 | — | — |
| 2025-12-24 | $1.70 | $1.70 | 26,700 | — | — |
| 2025-12-23 | $1.72 | $1.72 | 103,400 | — | — |
| 2025-12-22 | $1.76 | $1.76 | 122,900 | — | — |
| 2025-12-19 | $1.61 | $1.61 | 87,300 | — | — |
| 2025-12-18 | $1.69 | $1.69 | 74,400 | — | — |
| 2025-12-17 | $1.66 | $1.66 | 69,800 | — | — |
| 2025-12-16 | $1.80 | $1.80 | 93,300 | — | — |
| 2025-12-15 | $1.95 | $1.95 | 128,600 | — | — |
| 2025-12-12 | $2.40 | $2.40 | 83,100 | — | — |
| 2025-12-11 | $2.65 | $2.65 | 88,000 | — | — |
| 2025-12-10 | $2.55 | $2.55 | 123,000 | — | — |
| 2025-12-09 | $2.54 | $2.54 | 114,800 | — | — |
| 2025-12-08 | $2.54 | $2.54 | 165,700 | — | — |
| 2025-12-05 | $2.40 | $2.40 | 327,000 | — | — |
| 2025-12-04 | $2.33 | $2.33 | 155,200 | — | — |
| 2025-12-03 | $2.21 | $2.21 | 259,200 | — | — |
| 2025-12-02 | $2.20 | $2.20 | 172,800 | — | — |
| 2025-12-01 | $2.15 | $2.15 | 84,333 | — | — |
| 2025-11-28 | $2.16 | $2.16 | 27,140 | — | — |
| 2025-11-26 | $2.13 | $2.13 | 74,840 | — | — |
| 2025-11-25 | $2.24 | $2.24 | 57,113 | — | — |
| 2025-11-24 | $2.36 | $2.36 | 198,520 | — | — |
| 2025-11-21 | $3.05 | $3.05 | 34,640 | — | — |
| 2025-11-20 | $2.87 | $2.87 | 55,113 | — | — |
| 2025-11-19 | $3.23 | $3.23 | 34,447 | — | — |
| 2025-11-18 | $3.08 | $3.08 | 36,307 | — | — |
| 2025-11-17 | $2.97 | $2.97 | 72,593 | — | — |
| 2025-11-14 | $3.47 | $3.47 | 60,567 | — | — |
| 2025-11-13 | $3.38 | $3.38 | 273,307 | — | — |
| 2025-11-12 | $4.05 | $4.05 | 56,700 | — | — |
| 2025-11-11 | $4.19 | $4.19 | 62,567 | — | — |
| 2025-11-10 | $4.34 | $4.34 | 115,913 | — | — |
| 2025-11-07 | $4.50 | $4.50 | 65,573 | — | — |
| 2025-11-06 | $4.67 | $4.67 | 69,193 | — | — |
| 2025-11-05 | $5.10 | $5.10 | 118,020 | — | — |
| 2025-11-04 | $4.92 | $4.92 | 133,840 | — | — |
| 2025-11-03 | $5.43 | $5.43 | 534,400 | — | — |
| 2025-10-31 | $4.43 | $4.43 | 222,607 | — | — |
| 2025-10-30 | $4.91 | $4.91 | 316,180 | — | — |
| 2025-10-29 | $5.30 | $5.30 | 1,345,720 | — | — |
| 2025-10-28 | $6.38 | $6.38 | 56,327,360 | — | — |
| 2025-10-27 | $4.20 | $4.20 | 1,645,033 | — | — |
| 2025-10-24 | $3.98 | $3.98 | 52,733 | — | — |
| 2025-10-23 | $3.87 | $3.87 | 39,500 | — | — |
| 2025-10-22 | $3.96 | $3.96 | 48,587 | — | — |
| 2025-10-21 | $3.90 | $3.90 | 44,507 | — | — |
| 2025-10-20 | $4.10 | $4.10 | 25,853 | — | — |
| 2025-10-17 | $3.92 | $3.92 | 53,773 | — | — |
| 2025-10-16 | $4.13 | $4.13 | 76,520 | — | — |
| 2025-10-15 | $4.32 | $4.32 | 101,847 | — | — |
| 2025-10-14 | $4.26 | $4.26 | 61,860 | — | — |
| 2025-10-13 | $4.58 | $4.58 | 47,947 | — | — |
| 2025-10-10 | $4.28 | $4.28 | 96,067 | — | — |
| 2025-10-09 | $4.79 | $4.79 | 80,540 | — | — |
| 2025-10-08 | $4.85 | $4.85 | 67,353 | — | — |
| 2025-10-07 | $4.79 | $4.79 | 67,573 | — | — |
| 2025-10-06 | $4.86 | $4.86 | 273,593 | — | — |
| 2025-10-03 | $5.85 | $5.85 | 228,887 | — | — |
| 2025-10-02 | $5.28 | $5.28 | 77,173 | — | — |
| 2025-10-01 | $5.15 | $5.15 | 173,060 | — | — |
| 2025-09-30 | $5.36 | $5.36 | 695,960 | — | — |
| 2025-09-29 | $4.47 | $4.47 | 40,533 | — | — |
| 2025-09-26 | $4.62 | $4.62 | 37,180 | — | — |
| 2025-09-25 | $4.73 | $4.73 | 21,367 | — | — |
| 2025-09-24 | $4.85 | $4.85 | 23,860 | — | — |
| 2025-09-23 | $4.80 | $4.80 | 27,760 | — | — |
| 2025-09-22 | $4.85 | $4.85 | 38,507 | — | — |
| 2025-09-19 | $4.73 | $4.73 | 33,020 | — | — |
| 2025-09-18 | $5.03 | $5.03 | 34,173 | — | — |
| 2025-09-17 | $5.39 | $5.39 | 37,593 | — | — |
| 2025-09-16 | $5.24 | $5.24 | 33,360 | — | — |
| 2025-09-15 | $5.00 | $5.00 | 26,813 | — | — |
| 2025-09-12 | $5.18 | $5.18 | 47,393 | — | — |
| 2025-09-11 | $4.97 | $4.97 | 36,213 | — | — |
| 2025-09-10 | $5.12 | $5.12 | 96,267 | — | — |
| 2025-09-09 | $4.86 | $4.86 | 110,847 | — | — |
| 2025-09-08 | $4.35 | $4.35 | 46,727 | — | — |
| 2025-09-05 | $4.34 | $4.34 | 59,100 | — | — |
| 2025-09-04 | $4.61 | $4.61 | 153,473 | — | — |
| 2025-09-03 | $4.80 | $4.80 | 50,900 | — | — |
| 2025-09-02 | $5.16 | $5.16 | 149,487 | — | — |
| 2025-08-29 | $4.80 | $4.80 | 14,707 | — | — |
| 2025-08-28 | $4.80 | $4.80 | 12,780 | — | — |
| 2025-08-27 | $4.73 | $4.73 | 14,940 | — | — |
| 2025-08-26 | $4.80 | $4.80 | 19,240 | — | — |
| 2025-08-25 | $5.03 | $5.03 | 15,693 | — | — |
| 2025-08-22 | $4.94 | $4.94 | 20,880 | — | — |
| 2025-08-21 | $4.79 | $4.79 | 13,100 | — | — |
| 2025-08-20 | $4.79 | $4.79 | 13,320 | — | — |
| 2025-08-19 | $4.80 | $4.80 | 14,440 | — | — |
| 2025-08-18 | $5.01 | $5.01 | 24,540 | — | — |
| 2025-08-15 | $4.97 | $4.97 | 25,407 | — | — |
| 2025-08-14 | $5.10 | $5.10 | 23,960 | — | — |
| 2025-08-13 | $5.57 | $5.57 | 14,707 | — | — |
| 2025-08-12 | $5.51 | $5.51 | 14,493 | — | — |
| 2025-08-11 | $5.25 | $5.25 | 18,667 | — | — |
| 2025-08-08 | $5.04 | $5.04 | 16,473 | — | — |
| 2025-08-07 | $4.89 | $4.89 | 44,040 | — | — |
| 2025-08-06 | $5.40 | $5.40 | 7,640 | — | — |
| 2025-08-05 | $5.24 | $5.24 | 13,993 | — | — |
| 2025-08-04 | $5.07 | $5.07 | 21,100 | — | — |
| 2025-08-01 | $4.95 | $4.95 | 46,100 | — | — |
| 2025-07-31 | $5.19 | $5.19 | 21,793 | — | — |
| 2025-07-30 | $5.60 | $5.60 | 56,240 | — | — |
| 2025-07-29 | $6.71 | $6.71 | 148,000 | — | — |
| 2025-07-28 | $6.23 | $6.23 | 17,900 | — | — |
| 2025-07-25 | $6.00 | $6.00 | 9,527 | — | — |
| 2025-07-24 | $6.08 | $6.08 | 27,027 | — | — |
| 2025-07-23 | $6.27 | $6.27 | 34,580 | — | — |
| 2025-07-22 | $5.78 | $5.78 | 11,707 | — | — |
| 2025-07-21 | $5.70 | $5.70 | 23,280 | — | — |
| 2025-07-18 | $5.51 | $5.51 | 21,900 | — | — |
| 2025-07-17 | $5.85 | $5.85 | 13,580 | — | — |
| 2025-07-16 | $5.61 | $5.61 | 35,427 | — | — |
| 2025-07-15 | $5.27 | $5.27 | 22,093 | — | — |
| 2025-07-14 | $5.43 | $5.43 | 16,287 | — | — |
| 2025-07-11 | $5.52 | $5.52 | 13,173 | — | — |
| 2025-07-10 | $5.52 | $5.52 | 12,627 | — | — |
| 2025-07-09 | $5.39 | $5.39 | 34,467 | — | — |
| 2025-07-08 | $5.63 | $5.63 | 24,813 | — | — |
| 2025-07-07 | $5.84 | $5.84 | 19,447 | — | — |
| 2025-07-03 | $5.70 | $5.70 | 47,400 | — | — |
| 2025-07-02 | $5.60 | $5.60 | 31,347 | — | — |
| 2025-07-01 | $5.22 | $5.22 | 43,787 | — | — |
| 2025-06-30 | $5.48 | $5.48 | 73,727 | — | — |
| 2025-06-27 | $5.96 | $5.96 | 175,160 | — | — |
| 2025-06-26 | $6.02 | $6.02 | 78,373 | — | — |
| 2025-06-25 | $6.12 | $6.12 | 507,593 | — | — |
| 2025-06-24 | $6.66 | $6.66 | 17,693 | — | — |
| 2025-06-23 | $6.62 | $6.62 | 35,280 | — | — |
| 2025-06-20 | $6.54 | $6.54 | 16,307 | — | — |
| 2025-06-18 | $6.56 | $6.56 | 48,693 | — | — |
| 2025-06-17 | $6.89 | $6.89 | 34,913 | — | — |
| 2025-06-16 | $7.37 | $7.37 | 16,860 | — | — |
| 2025-06-13 | $7.35 | $7.35 | 38,287 | — | — |
| 2025-06-12 | $8.40 | $8.40 | 24,467 | — | — |
| 2025-06-11 | $8.73 | $8.73 | 37,207 | — | — |
| 2025-06-10 | $8.51 | $8.51 | 57,767 | — | — |
| 2025-06-09 | $7.97 | $7.97 | 38,813 | — | — |
| 2025-06-06 | $8.25 | $8.25 | 245,940 | — | — |
| 2025-06-05 | $7.65 | $7.65 | 32,073 | — | — |
| 2025-06-04 | $8.19 | $8.19 | 12,687 | — | — |
| 2025-06-03 | $8.06 | $8.06 | 16,233 | — | — |
| 2025-06-02 | $7.98 | $7.98 | 58,053 | — | — |
| 2025-05-30 | $7.38 | $7.38 | 19,587 | — | — |
| 2025-05-29 | $7.55 | $7.55 | 63,713 | — | — |
| 2025-05-28 | $8.27 | $8.27 | 57,267 | — | — |
| 2025-05-27 | $8.78 | $8.78 | 25,993 | — | — |
| 2025-05-23 | $8.85 | $8.85 | 28,613 | — | — |
| 2025-05-22 | $9.00 | $9.00 | 14,220 | — | — |
| 2025-05-21 | $8.63 | $8.63 | 43,280 | — | — |
| 2025-05-20 | $9.45 | $9.45 | 118,340 | — | — |
| 2025-05-19 | $9.20 | $9.20 | 28,753 | — | — |
| 2025-05-16 | $9.59 | $9.59 | 55,333 | — | — |
| 2025-05-15 | $9.20 | $9.20 | 206,913 | — | — |
| 2025-05-14 | $10.08 | $10.08 | 412,113 | — | — |
| 2025-05-13 | $20.63 | $20.63 | 4,439,967 | — | — |
| 2025-05-12 | $9.75 | $9.75 | 44,060 | — | — |
| 2025-05-09 | $11.04 | $11.04 | 11,920 | — | — |
| 2025-05-08 | $11.52 | $11.52 | 12,673 | — | — |
| 2025-05-07 | $11.63 | $11.63 | 18,327 | — | — |
| 2025-05-06 | $11.46 | $11.46 | 6,260 | — | — |
| 2025-05-05 | $11.55 | $11.55 | 8,727 | — | — |
| 2025-05-02 | $11.70 | $11.70 | 19,873 | — | — |
| 2025-05-01 | $11.33 | $11.33 | 7,740 | — | — |
| 2025-04-30 | $11.34 | $11.34 | 11,293 | — | — |
| 2025-04-29 | $12.15 | $12.15 | 10,180 | — | — |
| 2025-04-28 | $11.85 | $11.85 | 17,173 | — | — |
| 2025-04-25 | $12.09 | $12.09 | 19,200 | — | — |
| 2025-04-24 | $13.35 | $13.35 | 44,307 | — | — |
| 2025-04-23 | $10.95 | $10.95 | 17,253 | — | — |
| 2025-04-22 | $10.20 | $10.20 | 18,573 | — | — |
| 2025-04-21 | $10.29 | $10.29 | 32,307 | — | — |
| 2025-04-17 | $11.25 | $11.25 | 20,300 | — | — |
| 2025-04-16 | $11.96 | $11.96 | 21,393 | — | — |
| 2025-04-15 | $12.21 | $12.21 | 43,127 | — | — |
| 2025-04-14 | $12.87 | $12.87 | 57,093 | — | — |
| 2025-04-11 | $14.88 | $14.88 | 30,853 | — | — |
| 2025-04-10 | $15.75 | $15.75 | 25,300 | — | — |
| 2025-04-09 | $16.05 | $16.05 | 42,820 | — | — |
| 2025-04-08 | $14.55 | $14.55 | 246,113 | — | — |
| 2025-04-07 | $13.56 | $13.56 | 61,107 | — | — |
| 2025-04-04 | $14.64 | $14.64 | 63,773 | — | — |
| 2025-04-03 | $15.30 | $15.30 | 239,220 | — | — |
| 2025-04-02 | $16.50 | $16.50 | 353,753 | — | — |
| 2025-04-01 | $11.75 | $11.75 | 136,713 | — | — |
| 2025-03-31 | $15.00 | $15.00 | 105,633 | — | — |
| 2025-03-28 | $18.75 | $18.75 | 161,540 | — | — |
| 2025-03-27 | $22.95 | $22.95 | 132,680 | — | — |
| 2025-03-26 | $27.30 | $27.30 | 607,887 | — | — |
| 2025-03-25 | $25.80 | $25.80 | 279,580 | — | — |
| 2025-03-24 | $32.25 | $32.25 | 7,190,853 | — | — |
| 2025-03-21 | $21.00 | $21.00 | 3,910,807 | — | — |
| 2025-03-20 | $14.96 | $14.96 | 1,020,020 | — | — |
| 2025-03-19 | $23.85 | $23.85 | 14,427,007 | — | — |
| 2025-03-18 | $8.78 | $8.78 | 319,507 | — | — |
| 2025-03-17 | $7.44 | $7.44 | 43,740 | — | — |
| 2025-03-14 | $6.96 | $6.96 | 74,853 | — | — |
| 2025-03-13 | $7.25 | $7.25 | 92,273 | — | — |
| 2025-03-12 | $7.65 | $7.65 | 97,587 | — | — |
| 2025-03-11 | $7.65 | $7.65 | 49,053 | — | — |
| 2025-03-10 | $7.88 | $7.88 | 118,313 | — | — |
| 2025-03-07 | $8.55 | $8.55 | 80,507 | — | — |
| 2025-03-06 | $10.49 | $10.49 | 72,627 | — | — |
| 2025-03-05 | $12.38 | $12.38 | 48,293 | — | — |
| 2025-03-04 | $13.80 | $13.80 | 31,987 | — | — |
| 2025-03-03 | $17.55 | $17.55 | 9,893 | — | — |
| 2025-02-28 | $19.80 | $19.80 | 9,240 | — | — |
| 2025-02-27 | $19.35 | $19.35 | 9,980 | — | — |
| 2025-02-26 | $19.50 | $19.50 | 17,180 | — | — |
| 2025-02-25 | $18.30 | $18.30 | 28,800 | — | — |
| 2025-02-24 | $22.05 | $22.05 | 22,413 | — | — |
| 2025-02-21 | $21.75 | $21.75 | 56,660 | — | — |
| 2025-02-20 | $28.20 | $28.20 | 63,720 | — | — |
| 2025-02-19 | $28.95 | $28.95 | 284,980 | — | — |
| 2025-02-18 | $23.40 | $23.40 | 92,653 | — | — |
| 2025-02-14 | $31.50 | $31.50 | 351,253 | — | — |
| 2025-02-13 | $102.00 | $102.00 | 124,060 | — | — |