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
- 2020-03-20 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 | $6.10 | $6.10 | 47,840 | — | — |
| 2025-12-30 | $6.06 | $6.06 | 76,650 | — | — |
| 2025-12-29 | $6.10 | $6.10 | 124,210 | — | — |
| 2025-12-26 | $6.70 | $6.70 | 130,835 | — | — |
| 2025-12-24 | $6.38 | $6.38 | 46,720 | — | — |
| 2025-12-23 | $6.48 | $6.48 | 226,465 | — | — |
| 2025-12-22 | $6.32 | $6.32 | 298,855 | — | — |
| 2025-12-19 | $6.22 | $6.22 | 1,028,510 | — | — |
| 2025-12-18 | $9.48 | $9.48 | 44,445 | — | — |
| 2025-12-17 | $9.14 | $9.14 | 54,745 | — | — |
| 2025-12-16 | $9.80 | $9.80 | 47,355 | — | — |
| 2025-12-15 | $9.80 | $9.80 | 129,655 | — | — |
| 2025-12-12 | $10.74 | $10.74 | 220,710 | — | — |
| 2025-12-11 | $11.44 | $11.44 | 89,025 | — | — |
| 2025-12-10 | $11.44 | $11.44 | 208,070 | — | — |
| 2025-12-09 | $11.64 | $11.64 | 184,565 | — | — |
| 2025-12-08 | $12.02 | $12.02 | 226,850 | — | — |
| 2025-12-05 | $12.18 | $12.18 | 1,238,690 | — | — |
| 2025-12-04 | $13.08 | $13.08 | 329,125 | — | — |
| 2025-12-03 | $12.66 | $12.66 | 351,245 | — | — |
| 2025-12-02 | $11.66 | $11.66 | 153,635 | — | — |
| 2025-12-01 | $12.20 | $12.20 | 293,445 | — | — |
| 2025-11-28 | $14.00 | $14.00 | 1,002,570 | — | — |
| 2025-11-26 | $15.40 | $15.40 | 231,485 | — | — |
| 2025-11-25 | $13.96 | $13.96 | 269,925 | — | — |
| 2025-11-24 | $13.86 | $13.86 | 466,820 | — | — |
| 2025-11-21 | $14.80 | $14.80 | 2,706,765 | — | — |
| 2025-11-20 | $15.60 | $15.60 | 3,869,115 | — | — |
| 2025-11-19 | $11.00 | $11.00 | 243,890 | — | — |
| 2025-11-18 | $10.76 | $10.76 | 49,830 | — | — |
| 2025-11-17 | $11.34 | $11.34 | 62,150 | — | — |
| 2025-11-14 | $11.74 | $11.74 | 103,930 | — | — |
| 2025-11-13 | $11.22 | $11.22 | 88,730 | — | — |
| 2025-11-12 | $11.70 | $11.70 | 157,530 | — | — |
| 2025-11-11 | $11.44 | $11.44 | 388,780 | — | — |
| 2025-11-10 | $13.60 | $13.60 | 833,255 | — | — |
| 2025-11-07 | $10.28 | $10.28 | 131,855 | — | — |
| 2025-11-06 | $9.42 | $9.42 | 149,160 | — | — |
| 2025-11-05 | $9.94 | $9.94 | 241,665 | — | — |
| 2025-11-04 | $9.60 | $9.60 | 177,300 | — | — |
| 2025-11-03 | $11.48 | $11.48 | 542,895 | — | — |
| 2025-10-31 | $12.76 | $12.76 | 242,040 | — | — |
| 2025-10-30 | $14.58 | $14.58 | 313,780 | — | — |
| 2025-10-29 | $18.36 | $18.36 | 167,690 | — | — |
| 2025-10-28 | $19.74 | $19.74 | 277,590 | — | — |
| 2025-10-27 | $21.60 | $21.60 | 131,045 | — | — |
| 2025-10-24 | $20.40 | $20.40 | 427,390 | — | — |
| 2025-10-23 | $20.00 | $20.00 | 234,015 | — | — |
| 2025-10-22 | $18.84 | $18.84 | 360,105 | — | — |
| 2025-10-21 | $25.00 | $25.00 | 651,680 | — | — |
| 2025-10-20 | $26.00 | $26.00 | 681,925 | — | — |
| 2025-10-17 | $29.20 | $29.20 | 167,495 | — | — |
| 2025-10-16 | $27.00 | $27.00 | 172,665 | — | — |
| 2025-10-15 | $29.60 | $29.60 | 678,960 | — | — |
| 2025-10-14 | $30.60 | $30.60 | 362,305 | — | — |
| 2025-10-13 | $30.40 | $30.40 | 277,615 | — | — |
| 2025-10-10 | $28.00 | $28.00 | 593,035 | — | — |
| 2025-10-09 | $30.60 | $30.60 | 794,490 | — | — |
| 2025-10-08 | $30.20 | $30.20 | 1,051,950 | — | — |
| 2025-10-07 | $35.80 | $35.80 | 810,455 | — | — |
| 2025-10-06 | $36.20 | $36.20 | 314,225 | — | — |
| 2025-10-03 | $34.40 | $34.40 | 1,357,190 | — | — |
| 2025-10-02 | $39.00 | $39.00 | 1,780,995 | — | — |
| 2025-10-01 | $49.80 | $49.80 | 607,100 | — | — |
| 2025-09-30 | $52.40 | $52.40 | 1,496,295 | — | — |
| 2025-09-29 | $38.60 | $38.60 | 1,045,435 | — | — |
| 2025-09-26 | $41.00 | $41.00 | 1,277,530 | — | — |
| 2025-09-25 | $48.60 | $48.60 | 991,725 | — | — |
| 2025-09-24 | $40.60 | $40.60 | 421,725 | — | — |
| 2025-09-23 | $36.80 | $36.80 | 546,105 | — | — |
| 2025-09-22 | $34.00 | $34.00 | 549,405 | — | — |
| 2025-09-19 | $32.80 | $32.80 | 914,905 | — | — |
| 2025-09-18 | $39.00 | $39.00 | 993,065 | — | — |
| 2025-09-17 | $38.60 | $38.60 | 482,400 | — | — |
| 2025-09-16 | $34.00 | $34.00 | 1,598,540 | — | — |
| 2025-09-15 | $30.20 | $30.20 | 1,510,485 | — | — |
| 2025-09-12 | $29.20 | $29.20 | 110,695 | — | — |
| 2025-09-11 | $28.00 | $28.00 | 91,215 | — | — |
| 2025-09-10 | $32.00 | $32.00 | 87,695 | — | — |
| 2025-09-09 | $31.40 | $31.40 | 95,470 | — | — |
| 2025-09-08 | $28.00 | $28.00 | 76,575 | — | — |
| 2025-09-05 | $25.20 | $25.20 | 47,670 | — | — |
| 2025-09-04 | $27.80 | $27.80 | 69,585 | — | — |
| 2025-09-03 | $31.00 | $31.00 | 31,655 | — | — |
| 2025-09-02 | $37.00 | $37.00 | 28,765 | — | — |
| 2025-08-29 | $32.40 | $32.40 | 37,935 | — | — |
| 2025-08-28 | $27.40 | $27.40 | 9,315 | — | — |
| 2025-08-27 | $27.00 | $27.00 | 20,170 | — | — |
| 2025-08-26 | $25.60 | $25.60 | 123,365 | — | — |
| 2025-08-25 | $27.80 | $27.80 | 39,220 | — | — |
| 2025-08-22 | $22.20 | $22.20 | 1,020 | — | — |
| 2025-08-21 | $22.00 | $22.00 | 2,040 | — | — |
| 2025-08-20 | $21.60 | $21.60 | 2,485 | — | — |
| 2025-08-19 | $22.60 | $22.60 | 830 | — | — |
| 2025-08-18 | $22.20 | $22.20 | 2,050 | — | — |
| 2025-08-15 | $23.40 | $23.40 | 2,945 | — | — |
| 2025-08-14 | $23.40 | $23.40 | 1,640 | — | — |
| 2025-08-13 | $23.00 | $23.00 | 4,680 | — | — |
| 2025-08-12 | $23.40 | $23.40 | 4,150 | — | — |
| 2025-08-11 | $24.40 | $24.40 | 7,325 | — | — |
| 2025-08-08 | $23.00 | $23.00 | 19,440 | — | — |
| 2025-08-07 | $26.00 | $26.00 | 4,270 | — | — |
| 2025-08-06 | $26.00 | $26.00 | 6,355 | — | — |
| 2025-08-05 | $27.00 | $27.00 | 13,880 | — | — |
| 2025-08-04 | $24.80 | $24.80 | 13,210 | — | — |
| 2025-08-01 | $28.20 | $28.20 | 12,895 | — | — |
| 2025-07-31 | $26.00 | $26.00 | 15,475 | — | — |
| 2025-07-30 | $25.00 | $25.00 | 33,420 | — | — |
| 2025-07-29 | $26.60 | $26.60 | 215,000 | — | — |
| 2025-07-28 | $21.80 | $21.80 | 6,360 | — | — |
| 2025-07-25 | $24.20 | $24.20 | 5,820 | — | — |
| 2025-07-24 | $27.20 | $27.20 | 9,210 | — | — |
| 2025-07-23 | $26.60 | $26.60 | 12,040 | — | — |
| 2025-07-22 | $29.60 | $29.60 | 7,010 | — | — |
| 2025-07-21 | $33.40 | $33.40 | 11,820 | — | — |
| 2025-07-18 | $34.40 | $34.40 | 5,045 | — | — |
| 2025-07-17 | $38.20 | $38.20 | 3,925 | — | — |
| 2025-07-16 | $37.60 | $37.60 | 34,800 | — | — |
| 2025-07-15 | $38.00 | $38.00 | 6,820 | — | — |
| 2025-07-14 | $33.60 | $33.60 | 3,870 | — | — |
| 2025-07-11 | $35.40 | $35.40 | 4,625 | — | — |
| 2025-07-10 | $34.60 | $34.60 | 5,925 | — | — |
| 2025-07-09 | $34.20 | $34.20 | 2,530 | — | — |
| 2025-07-08 | $32.20 | $32.20 | 2,535 | — | — |
| 2025-07-07 | $30.20 | $30.20 | 6,395 | — | — |
| 2025-07-03 | $32.00 | $32.00 | 2,795 | — | — |
| 2025-07-02 | $32.40 | $32.40 | 6,685 | — | — |
| 2025-07-01 | $31.40 | $31.40 | 6,360 | — | — |
| 2025-06-30 | $32.00 | $32.00 | 5,995 | — | — |
| 2025-06-27 | $30.20 | $30.20 | 15,745 | — | — |
| 2025-06-26 | $36.00 | $36.00 | 9,695 | — | — |
| 2025-06-25 | $36.80 | $36.80 | 10,505 | — | — |
| 2025-06-24 | $38.60 | $38.60 | 6,935 | — | — |
| 2025-06-23 | $37.40 | $37.40 | 7,930 | — | — |
| 2025-06-20 | $42.00 | $42.00 | 18,060 | — | — |
| 2025-06-18 | $35.20 | $35.20 | 4,975 | — | — |
| 2025-06-17 | $35.80 | $35.80 | 7,855 | — | — |
| 2025-06-16 | $37.80 | $37.80 | 10,975 | — | — |
| 2025-06-13 | $39.40 | $39.40 | 6,470 | — | — |
| 2025-06-12 | $40.20 | $40.20 | 7,135 | — | — |
| 2025-06-11 | $40.40 | $40.40 | 17,070 | — | — |
| 2025-06-10 | $40.20 | $40.20 | 60,155 | — | — |
| 2025-06-09 | $32.00 | $32.00 | 18,180 | — | — |
| 2025-06-06 | $32.40 | $32.40 | 9,710 | — | — |
| 2025-06-05 | $32.40 | $32.40 | 28,865 | — | — |
| 2025-06-04 | $37.60 | $37.60 | 8,655 | — | — |
| 2025-06-03 | $38.60 | $38.60 | 13,300 | — | — |
| 2025-06-02 | $37.20 | $37.20 | 23,425 | — | — |
| 2025-05-30 | $30.60 | $30.60 | 18,050 | — | — |
| 2025-05-29 | $37.80 | $37.80 | 24,350 | — | — |
| 2025-05-28 | $45.00 | $45.00 | 37,360 | — | — |
| 2025-05-27 | $42.80 | $42.80 | 73,435 | — | — |
| 2025-05-23 | $33.80 | $33.80 | 31,865 | — | — |
| 2025-05-22 | $36.60 | $36.60 | 42,775 | — | — |
| 2025-05-21 | $36.20 | $36.20 | 110,095 | — | — |
| 2025-05-20 | $46.80 | $46.80 | 210,585 | — | — |
| 2025-05-19 | $54.40 | $54.40 | 1,480,010 | — | — |
| 2025-05-16 | $37.40 | $37.40 | 338,180 | — | — |
| 2025-05-15 | $25.20 | $25.20 | 58,820 | — | — |
| 2025-05-14 | $24.00 | $24.00 | 703,745 | — | — |
| 2025-05-13 | $13.60 | $13.60 | 5,590 | — | — |
| 2025-05-12 | $12.02 | $12.02 | 2,190 | — | — |
| 2025-05-09 | $12.02 | $12.02 | 9,405 | — | — |
| 2025-05-08 | $14.30 | $14.30 | 15,315 | — | — |
| 2025-05-07 | $13.92 | $13.92 | 75,215 | — | — |
| 2025-05-06 | $10.20 | $10.20 | 106,645 | — | — |
| 2025-05-05 | $7.60 | $7.60 | 1,060 | — | — |
| 2025-05-02 | $7.90 | $7.90 | 2,875 | — | — |
| 2025-05-01 | $7.70 | $7.70 | 4,985 | — | — |
| 2025-04-30 | $7.12 | $7.12 | 3,465 | — | — |
| 2025-04-29 | $7.40 | $7.40 | 2,225 | — | — |
| 2025-04-28 | $7.04 | $7.04 | 2,065 | — | — |
| 2025-04-25 | $7.04 | $7.04 | 1,650 | — | — |
| 2025-04-24 | $7.54 | $7.54 | 4,105 | — | — |
| 2025-04-23 | $7.56 | $7.56 | 2,985 | — | — |
| 2025-04-22 | $8.00 | $8.00 | 1,535 | — | — |
| 2025-04-21 | $7.50 | $7.50 | 540 | — | — |
| 2025-04-17 | $8.30 | $8.30 | 660 | — | — |
| 2025-04-16 | $8.14 | $8.14 | 580 | — | — |
| 2025-04-15 | $8.12 | $8.12 | 7,020 | — | — |
| 2025-04-14 | $7.60 | $7.60 | 2,030 | — | — |
| 2025-04-11 | $7.78 | $7.78 | 5,430 | — | — |
| 2025-04-10 | $7.42 | $7.42 | 2,300 | — | — |
| 2025-04-09 | $7.80 | $7.80 | 6,680 | — | — |
| 2025-04-08 | $7.30 | $7.30 | 12,065 | — | — |
| 2025-04-07 | $7.80 | $7.80 | 43,995 | — | — |
| 2025-04-04 | $8.04 | $8.04 | 1,091,390 | — | — |
| 2025-04-03 | $6.54 | $6.54 | 2,235 | — | — |
| 2025-04-02 | $6.64 | $6.64 | 2,460 | — | — |
| 2025-04-01 | $6.66 | $6.66 | 2,640 | — | — |
| 2025-03-31 | $6.36 | $6.36 | 5,740 | — | — |
| 2025-03-28 | $7.98 | $7.98 | 5,165 | — | — |
| 2025-03-27 | $8.30 | $8.30 | 2,280 | — | — |
| 2025-03-26 | $8.78 | $8.78 | 1,410 | — | — |
| 2025-03-25 | $8.28 | $8.28 | 1,485 | — | — |
| 2025-03-24 | $8.42 | $8.42 | 4,020 | — | — |
| 2025-03-21 | $8.60 | $8.60 | 2,715 | — | — |
| 2025-03-20 | $8.48 | $8.48 | 3,805 | — | — |
| 2025-03-19 | $8.76 | $8.76 | 5,000 | — | — |
| 2025-03-18 | $9.40 | $9.40 | 9,765 | — | — |
| 2025-03-17 | $9.58 | $9.58 | 108,265 | — | — |
| 2025-03-14 | $10.62 | $10.62 | 178,520 | — | — |
| 2025-03-13 | $8.20 | $8.20 | 325 | — | — |
| 2025-03-12 | $8.56 | $8.56 | 865 | — | — |
| 2025-03-11 | $9.60 | $9.60 | 1,485 | — | — |
| 2025-03-10 | $9.84 | $9.84 | 925 | — | — |
| 2025-03-07 | $10.98 | $10.98 | 1,065 | — | — |
| 2025-03-06 | $10.60 | $10.60 | 1,145 | — | — |
| 2025-03-05 | $10.96 | $10.96 | 2,125 | — | — |
| 2025-03-04 | $9.96 | $9.96 | 730 | — | — |
| 2025-03-03 | $10.06 | $10.06 | 845 | — | — |
| 2025-02-28 | $11.30 | $11.30 | 2,180 | — | — |
| 2025-02-27 | $12.70 | $12.70 | 975 | — | — |
| 2025-02-26 | $12.14 | $12.14 | 1,945 | — | — |
| 2025-02-25 | $13.76 | $13.76 | 830 | — | — |
| 2025-02-24 | $13.82 | $13.82 | 2,310 | — | — |
| 2025-02-21 | $12.70 | $12.70 | 615 | — | — |
| 2025-02-20 | $13.98 | $13.98 | 485 | — | — |
| 2025-02-19 | $13.80 | $13.80 | 1,440 | — | — |
| 2025-02-18 | $12.20 | $12.20 | 1,090 | — | — |
| 2025-02-14 | $11.64 | $11.64 | 820 | — | — |
| 2025-02-13 | $12.00 | $12.00 | 130 | — | — |
| 2025-02-12 | $12.00 | $12.00 | 220 | — | — |
| 2025-02-11 | $12.14 | $12.14 | 195 | — | — |
| 2025-02-10 | $12.20 | $12.20 | 595 | — | — |
| 2025-02-07 | $12.22 | $12.22 | 170 | — | — |
| 2025-02-06 | $12.92 | $12.92 | 1,530 | — | — |
| 2025-02-05 | $13.00 | $13.00 | 910 | — | — |
| 2025-02-04 | $13.00 | $13.00 | 1,135 | — | — |
| 2025-02-03 | $13.00 | $13.00 | 1,020 | — | — |
| 2025-01-31 | $12.60 | $12.60 | 135 | — | — |
| 2025-01-30 | $13.16 | $13.16 | 420 | — | — |
| 2025-01-29 | $13.08 | $13.08 | 3,040 | — | — |
| 2025-01-28 | $12.80 | $12.80 | 1,910 | — | — |
| 2025-01-27 | $13.82 | $13.82 | 775 | — | — |
| 2025-01-24 | $14.42 | $14.42 | 710 | — | — |
| 2025-01-23 | $14.36 | $14.36 | 1,785 | — | — |
| 2025-01-22 | $14.70 | $14.70 | 2,145 | — | — |
| 2025-01-21 | $14.08 | $14.08 | 1,145 | — | — |
| 2025-01-17 | $13.40 | $13.40 | 475 | — | — |
| 2025-01-16 | $13.54 | $13.54 | 500 | — | — |
| 2025-01-15 | $14.84 | $14.84 | 580 | — | — |
| 2025-01-14 | $14.00 | $14.00 | 2,915 | — | — |
| 2025-01-13 | $16.04 | $16.04 | 1,200 | — | — |
| 2025-01-10 | $15.52 | $15.52 | 970 | — | — |
| 2025-01-08 | $15.30 | $15.30 | 1,015 | — | — |
| 2025-01-07 | $16.74 | $16.74 | 1,855 | — | — |
| 2025-01-06 | $18.40 | $18.40 | 1,310 | — | — |
| 2025-01-03 | $17.46 | $17.46 | 1,240 | — | — |
| 2025-01-02 | $17.42 | $17.42 | 4,455 | — | — |