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
- 2015-07-31 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 | $4.80 | $4.80 | 103,600 | — | — |
| 2025-12-30 | $4.76 | $4.76 | 84,000 | — | — |
| 2025-12-29 | $4.77 | $4.77 | 115,100 | — | — |
| 2025-12-26 | $4.85 | $4.85 | 180,300 | — | — |
| 2025-12-24 | $5.32 | $5.32 | 66,500 | — | — |
| 2025-12-23 | $5.36 | $5.36 | 93,400 | — | — |
| 2025-12-22 | $5.74 | $5.74 | 107,900 | — | — |
| 2025-12-19 | $5.41 | $5.41 | 126,000 | — | — |
| 2025-12-18 | $5.46 | $5.46 | 106,100 | — | — |
| 2025-12-17 | $5.58 | $5.58 | 211,000 | — | — |
| 2025-12-16 | $6.28 | $6.28 | 60,300 | — | — |
| 2025-12-15 | $6.05 | $6.05 | 102,500 | — | — |
| 2025-12-12 | $6.45 | $6.45 | 135,600 | — | — |
| 2025-12-11 | $7.01 | $7.01 | 63,100 | — | — |
| 2025-12-10 | $7.18 | $7.18 | 95,500 | — | — |
| 2025-12-09 | $7.33 | $7.33 | 139,000 | — | — |
| 2025-12-08 | $7.00 | $7.00 | 81,300 | — | — |
| 2025-12-05 | $7.19 | $7.19 | 156,800 | — | — |
| 2025-12-04 | $7.52 | $7.52 | 345,200 | — | — |
| 2025-12-03 | $7.29 | $7.29 | 210,800 | — | — |
| 2025-12-02 | $8.05 | $8.05 | 100,300 | — | — |
| 2025-12-01 | $7.72 | $7.72 | 126,900 | — | — |
| 2025-11-28 | $8.10 | $8.10 | 92,900 | — | — |
| 2025-11-26 | $7.61 | $7.61 | 124,300 | — | — |
| 2025-11-25 | $7.11 | $7.11 | 88,200 | — | — |
| 2025-11-24 | $7.10 | $7.10 | 100,900 | — | — |
| 2025-11-21 | $6.96 | $6.96 | 162,700 | — | — |
| 2025-11-20 | $6.55 | $6.55 | 222,200 | — | — |
| 2025-11-19 | $7.20 | $7.20 | 361,400 | — | — |
| 2025-11-18 | $7.44 | $7.44 | 263,900 | — | — |
| 2025-11-17 | $6.86 | $6.86 | 244,300 | — | — |
| 2025-11-14 | $6.36 | $6.36 | 148,400 | — | — |
| 2025-11-13 | $6.70 | $6.70 | 252,800 | — | — |
| 2025-11-12 | $7.61 | $7.61 | 731,800 | — | — |
| 2025-11-11 | $6.58 | $6.58 | 270,600 | — | — |
| 2025-11-10 | $7.04 | $7.04 | 544,300 | — | — |
| 2025-11-07 | $7.35 | $7.35 | 383,500 | — | — |
| 2025-11-06 | $6.61 | $6.61 | 271,300 | — | — |
| 2025-11-05 | $6.91 | $6.91 | 338,800 | — | — |
| 2025-11-04 | $7.07 | $7.07 | 412,100 | — | — |
| 2025-11-03 | $7.30 | $7.30 | 468,600 | — | — |
| 2025-10-31 | $8.12 | $8.12 | 1,284,200 | — | — |
| 2025-10-30 | $9.80 | $9.80 | 7,924,800 | — | — |
| 2025-10-29 | $6.94 | $6.94 | 438,600 | — | — |
| 2025-10-28 | $7.30 | $7.30 | 425,300 | — | — |
| 2025-10-27 | $7.81 | $7.81 | 600,700 | — | — |
| 2025-10-24 | $9.24 | $9.24 | 467,400 | — | — |
| 2025-10-23 | $10.05 | $10.05 | 480,500 | — | — |
| 2025-10-22 | $9.77 | $9.77 | 745,900 | — | — |
| 2025-10-21 | $11.79 | $11.79 | 1,095,200 | — | — |
| 2025-10-20 | $12.30 | $12.30 | 1,153,000 | — | — |
| 2025-10-17 | $14.56 | $14.56 | 1,200,400 | — | — |
| 2025-10-16 | $15.70 | $15.70 | 8,985,000 | — | — |
| 2025-10-15 | $13.94 | $13.94 | 7,309,700 | — | — |
| 2025-10-14 | $29.62 | $29.62 | 34,583,500 | — | — |
| 2025-10-13 | $9.91 | $9.91 | 26,114,200 | — | — |
| 2025-10-10 | $5.66 | $5.66 | 194,100 | — | — |
| 2025-10-09 | $6.13 | $6.13 | 332,600 | — | — |
| 2025-10-08 | $5.36 | $5.36 | 201,200 | — | — |
| 2025-10-07 | $5.96 | $5.96 | 263,100 | — | — |
| 2025-10-06 | $6.29 | $6.29 | 249,100 | — | — |
| 2025-10-03 | $6.99 | $6.99 | 509,500 | — | — |
| 2025-10-02 | $7.65 | $7.65 | 445,500 | — | — |
| 2025-10-01 | $6.77 | $6.77 | 209,400 | — | — |
| 2025-09-30 | $6.40 | $6.40 | 444,200 | — | — |
| 2025-09-29 | $7.06 | $7.06 | 868,900 | — | — |
| 2025-09-26 | $7.30 | $7.30 | 26,939,100 | — | — |
| 2025-09-25 | $4.92 | $4.92 | 686,900 | — | — |
| 2025-09-24 | $5.87 | $5.87 | 19,262,400 | — | — |
| 2025-09-23 | $4.05 | $4.05 | 677,000 | — | — |
| 2025-09-22 | $4.05 | $4.05 | 39,100 | — | — |
| 2025-09-19 | $4.12 | $4.12 | 179,500 | — | — |
| 2025-09-18 | $4.14 | $4.14 | 53,300 | — | — |
| 2025-09-17 | $3.96 | $3.96 | 63,500 | — | — |
| 2025-09-16 | $4.07 | $4.07 | 200,600 | — | — |
| 2025-09-15 | $3.59 | $3.59 | 28,100 | — | — |
| 2025-09-12 | $3.66 | $3.66 | 22,400 | — | — |
| 2025-09-11 | $3.72 | $3.72 | 18,800 | — | — |
| 2025-09-10 | $3.75 | $3.75 | 31,700 | — | — |
| 2025-09-09 | $3.62 | $3.62 | 37,100 | — | — |
| 2025-09-08 | $3.91 | $3.91 | 51,100 | — | — |
| 2025-09-05 | $4.17 | $4.17 | 40,400 | — | — |
| 2025-09-04 | $3.84 | $3.84 | 16,400 | — | — |
| 2025-09-03 | $3.79 | $3.79 | 35,000 | — | — |
| 2025-09-02 | $3.61 | $3.61 | 28,900 | — | — |
| 2025-08-29 | $3.82 | $3.82 | 16,400 | — | — |
| 2025-08-28 | $3.61 | $3.61 | 11,200 | — | — |
| 2025-08-27 | $3.79 | $3.79 | 15,200 | — | — |
| 2025-08-26 | $3.88 | $3.88 | 53,000 | — | — |
| 2025-08-25 | $3.60 | $3.60 | 38,500 | — | — |
| 2025-08-22 | $3.60 | $3.60 | 9,600 | — | — |
| 2025-08-21 | $3.46 | $3.46 | 28,000 | — | — |
| 2025-08-20 | $3.68 | $3.68 | 22,100 | — | — |
| 2025-08-19 | $3.78 | $3.78 | 38,500 | — | — |
| 2025-08-18 | $4.08 | $4.08 | 25,200 | — | — |
| 2025-08-15 | $3.89 | $3.89 | 27,300 | — | — |
| 2025-08-14 | $3.99 | $3.99 | 65,500 | — | — |
| 2025-08-13 | $4.22 | $4.22 | 77,900 | — | — |
| 2025-08-12 | $4.12 | $4.12 | 64,000 | — | — |
| 2025-08-11 | $3.80 | $3.80 | 41,300 | — | — |
| 2025-08-08 | $3.70 | $3.70 | 46,000 | — | — |
| 2025-08-07 | $3.75 | $3.75 | 56,600 | — | — |
| 2025-08-06 | $3.90 | $3.90 | 45,800 | — | — |
| 2025-08-05 | $3.87 | $3.87 | 93,100 | — | — |
| 2025-08-04 | $4.37 | $4.37 | 87,500 | — | — |
| 2025-08-01 | $3.90 | $3.90 | 81,570 | — | — |
| 2025-07-31 | $3.81 | $3.81 | 108,630 | — | — |
| 2025-07-30 | $4.49 | $4.49 | 28,660 | — | — |
| 2025-07-29 | $4.43 | $4.43 | 92,230 | — | — |
| 2025-07-28 | $5.05 | $5.05 | 44,590 | — | — |
| 2025-07-25 | $5.25 | $5.25 | 28,410 | — | — |
| 2025-07-24 | $5.42 | $5.42 | 49,370 | — | — |
| 2025-07-23 | $5.60 | $5.60 | 47,630 | — | — |
| 2025-07-22 | $5.42 | $5.42 | 111,440 | — | — |
| 2025-07-21 | $5.88 | $5.88 | 111,280 | — | — |
| 2025-07-18 | $6.15 | $6.15 | 108,770 | — | — |
| 2025-07-17 | $5.97 | $5.97 | 99,780 | — | — |
| 2025-07-16 | $5.97 | $5.97 | 51,950 | — | — |
| 2025-07-15 | $5.86 | $5.86 | 283,130 | — | — |
| 2025-07-14 | $5.27 | $5.27 | 176,750 | — | — |
| 2025-07-11 | $5.06 | $5.06 | 169,800 | — | — |
| 2025-07-10 | $5.57 | $5.57 | 452,140 | — | — |
| 2025-07-09 | $5.85 | $5.85 | 11,329,340 | — | — |
| 2025-07-08 | $4.80 | $4.80 | 27,380 | — | — |
| 2025-07-07 | $4.90 | $4.90 | 41,600 | — | — |
| 2025-07-03 | $5.25 | $5.25 | 20,620 | — | — |
| 2025-07-02 | $5.56 | $5.56 | 49,980 | — | — |
| 2025-07-01 | $4.94 | $4.94 | 25,660 | — | — |
| 2025-06-30 | $4.85 | $4.85 | 43,150 | — | — |
| 2025-06-27 | $5.20 | $5.20 | 30,780 | — | — |
| 2025-06-26 | $5.49 | $5.49 | 29,460 | — | — |
| 2025-06-25 | $5.50 | $5.50 | 36,560 | — | — |
| 2025-06-24 | $5.80 | $5.80 | 45,950 | — | — |
| 2025-06-23 | $5.93 | $5.93 | 53,920 | — | — |
| 2025-06-20 | $6.32 | $6.32 | 41,280 | — | — |
| 2025-06-18 | $7.55 | $7.55 | 21,300 | — | — |
| 2025-06-17 | $7.76 | $7.76 | 17,770 | — | — |
| 2025-06-16 | $7.97 | $7.97 | 27,460 | — | — |
| 2025-06-13 | $7.79 | $7.79 | 13,600 | — | — |
| 2025-06-12 | $7.98 | $7.98 | 33,000 | — | — |
| 2025-06-11 | $9.10 | $9.10 | 42,050 | — | — |
| 2025-06-10 | $9.80 | $9.80 | 348,070 | — | — |
| 2025-06-09 | $8.90 | $8.90 | 158,050 | — | — |
| 2025-06-06 | $7.61 | $7.61 | 18,990 | — | — |
| 2025-06-05 | $7.30 | $7.30 | 20,280 | — | — |
| 2025-06-04 | $7.93 | $7.93 | 15,970 | — | — |
| 2025-06-03 | $7.90 | $7.90 | 12,580 | — | — |
| 2025-06-02 | $7.90 | $7.90 | 15,710 | — | — |
| 2025-05-30 | $7.99 | $7.99 | 24,310 | — | — |
| 2025-05-29 | $8.94 | $8.94 | 9,350 | — | — |
| 2025-05-28 | $9.01 | $9.01 | 2,950 | — | — |
| 2025-05-27 | $9.00 | $9.00 | 6,190 | — | — |
| 2025-05-23 | $9.10 | $9.10 | 9,950 | — | — |
| 2025-05-22 | $9.29 | $9.29 | 10,590 | — | — |
| 2025-05-21 | $9.12 | $9.12 | 5,900 | — | — |
| 2025-05-20 | $9.30 | $9.30 | 13,310 | — | — |
| 2025-05-19 | $9.80 | $9.80 | 16,750 | — | — |
| 2025-05-16 | $11.00 | $11.00 | 27,240 | — | — |
| 2025-05-15 | $11.50 | $11.50 | 46,560 | — | — |
| 2025-05-14 | $9.63 | $9.63 | 88,100 | — | — |
| 2025-05-13 | $10.40 | $10.40 | 16,490 | — | — |
| 2025-05-12 | $9.90 | $9.90 | 8,960 | — | — |
| 2025-05-09 | $9.67 | $9.67 | 26,960 | — | — |
| 2025-05-08 | $11.05 | $11.05 | 9,270 | — | — |
| 2025-05-07 | $10.60 | $10.60 | 11,650 | — | — |
| 2025-05-06 | $11.50 | $11.50 | 7,680 | — | — |
| 2025-05-05 | $11.80 | $11.80 | 7,050 | — | — |
| 2025-05-02 | $12.30 | $12.30 | 12,000 | — | — |
| 2025-05-01 | $13.20 | $13.20 | 11,040 | — | — |
| 2025-04-30 | $13.40 | $13.40 | 10,360 | — | — |
| 2025-04-29 | $13.40 | $13.40 | 7,390 | — | — |
| 2025-04-28 | $12.90 | $12.90 | 12,260 | — | — |
| 2025-04-25 | $14.50 | $14.50 | 6,470 | — | — |
| 2025-04-24 | $14.90 | $14.90 | 13,250 | — | — |
| 2025-04-23 | $14.50 | $14.50 | 8,390 | — | — |
| 2025-04-22 | $14.60 | $14.60 | 4,200 | — | — |
| 2025-04-21 | $14.90 | $14.90 | 15,180 | — | — |
| 2025-04-17 | $15.60 | $15.60 | 4,420 | — | — |
| 2025-04-16 | $15.80 | $15.80 | 4,800 | — | — |
| 2025-04-15 | $16.30 | $16.30 | 4,480 | — | — |
| 2025-04-14 | $16.00 | $16.00 | 8,600 | — | — |
| 2025-04-11 | $14.70 | $14.70 | 4,080 | — | — |
| 2025-04-10 | $15.20 | $15.20 | 10,680 | — | — |
| 2025-04-09 | $16.20 | $16.20 | 16,670 | — | — |
| 2025-04-08 | $15.30 | $15.30 | 5,870 | — | — |
| 2025-04-07 | $16.50 | $16.50 | 7,730 | — | — |
| 2025-04-04 | $16.40 | $16.40 | 6,980 | — | — |
| 2025-04-03 | $16.80 | $16.80 | 9,430 | — | — |
| 2025-04-02 | $17.60 | $17.60 | 4,700 | — | — |
| 2025-04-01 | $18.60 | $18.60 | 5,520 | — | — |
| 2025-03-31 | $18.70 | $18.70 | 10,530 | — | — |
| 2025-03-28 | $20.40 | $20.40 | 5,170 | — | — |
| 2025-03-27 | $21.00 | $21.00 | 5,150 | — | — |
| 2025-03-26 | $19.80 | $19.80 | 5,680 | — | — |
| 2025-03-25 | $20.40 | $20.40 | 4,230 | — | — |
| 2025-03-24 | $21.30 | $21.30 | 3,430 | — | — |
| 2025-03-21 | $21.30 | $21.30 | 1,390 | — | — |
| 2025-03-20 | $20.50 | $20.50 | 1,740 | — | — |
| 2025-03-19 | $20.10 | $20.10 | 3,440 | — | — |
| 2025-03-18 | $20.60 | $20.60 | 2,870 | — | — |
| 2025-03-17 | $21.60 | $21.60 | 6,300 | — | — |
| 2025-03-14 | $20.50 | $20.50 | 6,960 | — | — |
| 2025-03-13 | $17.80 | $17.80 | 3,520 | — | — |
| 2025-03-12 | $17.90 | $17.90 | 3,350 | — | — |
| 2025-03-11 | $17.90 | $17.90 | 9,270 | — | — |
| 2025-03-10 | $17.80 | $17.80 | 3,840 | — | — |
| 2025-03-07 | $19.20 | $19.20 | 4,800 | — | — |
| 2025-03-06 | $19.50 | $19.50 | 7,120 | — | — |
| 2025-03-05 | $18.10 | $18.10 | 22,440 | — | — |
| 2025-03-04 | $17.70 | $17.70 | 5,700 | — | — |
| 2025-03-03 | $18.10 | $18.10 | 9,670 | — | — |
| 2025-02-28 | $19.70 | $19.70 | 3,190 | — | — |
| 2025-02-27 | $19.40 | $19.40 | 2,920 | — | — |
| 2025-02-26 | $20.50 | $20.50 | 7,430 | — | — |
| 2025-02-25 | $20.90 | $20.90 | 6,680 | — | — |
| 2025-02-24 | $21.90 | $21.90 | 6,010 | — | — |
| 2025-02-21 | $22.85 | $22.85 | 7,970 | — | — |
| 2025-02-20 | $25.60 | $25.60 | 7,950 | — | — |
| 2025-02-19 | $23.50 | $23.50 | 27,870 | — | — |
| 2025-02-18 | $25.80 | $25.80 | 20,660 | — | — |
| 2025-02-14 | $22.40 | $22.40 | 12,410 | — | — |
| 2025-02-13 | $20.25 | $20.25 | 3,550 | — | — |
| 2025-02-12 | $19.70 | $19.70 | 4,790 | — | — |
| 2025-02-11 | $20.20 | $20.20 | 4,820 | — | — |
| 2025-02-10 | $20.00 | $20.00 | 5,170 | — | — |
| 2025-02-07 | $20.80 | $20.80 | 8,740 | — | — |
| 2025-02-06 | $21.90 | $21.90 | 13,970 | — | — |
| 2025-02-05 | $20.90 | $20.90 | 25,700 | — | — |
| 2025-02-04 | $20.50 | $20.50 | 36,940 | — | — |
| 2025-02-03 | $17.60 | $17.60 | 3,640 | — | — |
| 2025-01-31 | $17.60 | $17.60 | 5,860 | — | — |
| 2025-01-30 | $18.30 | $18.30 | 6,410 | — | — |
| 2025-01-29 | $16.60 | $16.60 | 3,500 | — | — |
| 2025-01-28 | $17.20 | $17.20 | 5,840 | — | — |
| 2025-01-27 | $17.10 | $17.10 | 6,560 | — | — |
| 2025-01-24 | $18.20 | $18.20 | 7,610 | — | — |
| 2025-01-23 | $19.10 | $19.10 | 5,600 | — | — |
| 2025-01-22 | $19.40 | $19.40 | 15,420 | — | — |
| 2025-01-21 | $20.60 | $20.60 | 7,630 | — | — |
| 2025-01-17 | $19.80 | $19.80 | 7,210 | — | — |
| 2025-01-16 | $20.10 | $20.10 | 6,200 | — | — |
| 2025-01-15 | $20.70 | $20.70 | 4,210 | — | — |
| 2025-01-14 | $20.60 | $20.60 | 8,720 | — | — |
| 2025-01-13 | $20.80 | $20.80 | 14,100 | — | — |
| 2025-01-10 | $23.10 | $23.10 | 10,260 | — | — |
| 2025-01-08 | $24.90 | $24.90 | 9,000 | — | — |
| 2025-01-07 | $27.20 | $27.20 | 8,780 | — | — |
| 2025-01-06 | $27.40 | $27.40 | 14,220 | — | — |
| 2025-01-03 | $27.90 | $27.90 | 16,760 | — | — |
| 2025-01-02 | $25.30 | $25.30 | 10,080 | — | — |