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
- 2019-05-03 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 | $5.67 | $5.67 | 17,500 | — | — |
| 2025-12-30 | $5.93 | $5.93 | 77,200 | — | — |
| 2025-12-29 | $6.78 | $6.78 | 40,300 | — | — |
| 2025-12-26 | $7.79 | $7.79 | 19,600 | — | — |
| 2025-12-24 | $7.98 | $7.98 | 3,400 | — | — |
| 2025-12-23 | $8.64 | $8.64 | 3,800 | — | — |
| 2025-12-22 | $7.97 | $7.97 | 3,000 | — | — |
| 2025-12-19 | $8.17 | $8.17 | 6,200 | — | — |
| 2025-12-18 | $8.43 | $8.43 | 5,000 | — | — |
| 2025-12-17 | $7.38 | $7.38 | 1,600 | — | — |
| 2025-12-16 | $7.21 | $7.21 | 5,200 | — | — |
| 2025-12-15 | $7.95 | $7.95 | 3,600 | — | — |
| 2025-12-12 | $7.40 | $7.40 | 5,500 | — | — |
| 2025-12-11 | $7.57 | $7.57 | 3,600 | — | — |
| 2025-12-10 | $6.66 | $6.66 | 2,700 | — | — |
| 2025-12-09 | $6.70 | $6.70 | 1,800 | — | — |
| 2025-12-08 | $6.71 | $6.71 | 5,400 | — | — |
| 2025-12-05 | $6.68 | $6.68 | 6,300 | — | — |
| 2025-12-04 | $6.64 | $6.64 | 5,000 | — | — |
| 2025-12-03 | $6.69 | $6.69 | 7,400 | — | — |
| 2025-12-02 | $6.60 | $6.60 | 2,500 | — | — |
| 2025-12-01 | $6.80 | $6.80 | 2,400 | — | — |
| 2025-11-28 | $7.19 | $7.19 | 2,000 | — | — |
| 2025-11-26 | $7.33 | $7.33 | 700 | — | — |
| 2025-11-25 | $7.50 | $7.50 | 5,700 | — | — |
| 2025-11-24 | $7.25 | $7.25 | 14,500 | — | — |
| 2025-11-21 | $7.25 | $7.25 | 29,400 | — | — |
| 2025-11-20 | $6.88 | $6.88 | 700 | — | — |
| 2025-11-19 | $6.87 | $6.87 | 2,600 | — | — |
| 2025-11-18 | $6.96 | $6.96 | 2,100 | — | — |
| 2025-11-17 | $6.93 | $6.93 | 8,200 | — | — |
| 2025-11-14 | $7.80 | $7.80 | 12,200 | — | — |
| 2025-11-13 | $7.70 | $7.70 | 500 | — | — |
| 2025-11-12 | $8.00 | $8.00 | 3,200 | — | — |
| 2025-11-11 | $8.00 | $8.00 | 8,900 | — | — |
| 2025-11-10 | $8.47 | $8.47 | 3,400 | — | — |
| 2025-11-07 | $8.10 | $8.10 | 8,300 | — | — |
| 2025-11-06 | $7.70 | $7.70 | 13,700 | — | — |
| 2025-11-05 | $8.04 | $8.04 | 6,600 | — | — |
| 2025-11-04 | $8.50 | $8.50 | 5,300 | — | — |
| 2025-11-03 | $8.56 | $8.56 | 10,100 | — | — |
| 2025-10-31 | $8.93 | $8.93 | 9,000 | — | — |
| 2025-10-30 | $9.36 | $9.36 | 16,500 | — | — |
| 2025-10-29 | $8.62 | $8.62 | 9,100 | — | — |
| 2025-10-28 | $8.47 | $8.47 | 23,800 | — | — |
| 2025-10-27 | $8.35 | $8.35 | 4,000 | — | — |
| 2025-10-24 | $8.37 | $8.37 | 10,500 | — | — |
| 2025-10-23 | $8.29 | $8.29 | 9,500 | — | — |
| 2025-10-22 | $8.53 | $8.53 | 30,700 | — | — |
| 2025-10-21 | $8.66 | $8.66 | 23,900 | — | — |
| 2025-10-20 | $8.62 | $8.62 | 15,500 | — | — |
| 2025-10-17 | $8.39 | $8.39 | 27,500 | — | — |
| 2025-10-16 | $8.50 | $8.50 | 143,900 | — | — |
| 2025-10-15 | $10.54 | $10.54 | 1,452,600 | — | — |
| 2025-10-14 | $8.20 | $8.20 | 6,400 | — | — |
| 2025-10-13 | $8.67 | $8.67 | 3,200 | — | — |
| 2025-10-10 | $8.75 | $8.75 | 5,600 | — | — |
| 2025-10-09 | $9.06 | $9.06 | 7,900 | — | — |
| 2025-10-08 | $8.92 | $8.92 | 5,700 | — | — |
| 2025-10-07 | $8.94 | $8.94 | 6,600 | — | — |
| 2025-10-06 | $8.61 | $8.61 | 18,800 | — | — |
| 2025-10-03 | $9.52 | $9.52 | 5,800 | — | — |
| 2025-10-02 | $9.60 | $9.60 | 3,300 | — | — |
| 2025-10-01 | $9.59 | $9.59 | 9,500 | — | — |
| 2025-09-30 | $9.23 | $9.23 | 5,100 | — | — |
| 2025-09-29 | $9.63 | $9.63 | 18,200 | — | — |
| 2025-09-26 | $9.50 | $9.50 | 8,100 | — | — |
| 2025-09-25 | $9.57 | $9.57 | 22,600 | — | — |
| 2025-09-24 | $9.76 | $9.76 | 24,400 | — | — |
| 2025-09-23 | $9.10 | $9.10 | 33,000 | — | — |
| 2025-09-22 | $8.45 | $8.45 | 40,900 | — | — |
| 2025-09-19 | $8.90 | $8.90 | 28,100 | — | — |
| 2025-09-18 | $8.99 | $8.99 | 92,100 | — | — |
| 2025-09-17 | $10.97 | $10.97 | 252,700 | — | — |
| 2025-09-16 | $9.07 | $9.07 | 37,500 | — | — |
| 2025-09-15 | $9.68 | $9.68 | 176,900 | — | — |
| 2025-09-12 | $8.88 | $8.88 | 38,200 | — | — |
| 2025-09-11 | $7.70 | $7.70 | 28,300 | — | — |
| 2025-09-10 | $7.34 | $7.34 | 139,100 | — | — |
| 2025-09-09 | $6.84 | $6.84 | 24,900 | — | — |
| 2025-09-08 | $6.68 | $6.68 | 43,100 | — | — |
| 2025-09-05 | $6.54 | $6.54 | 52,900 | — | — |
| 2025-09-04 | $5.95 | $5.95 | 14,200 | — | — |
| 2025-09-03 | $5.88 | $5.88 | 17,100 | — | — |
| 2025-09-02 | $5.74 | $5.74 | 18,800 | — | — |
| 2025-08-29 | $5.80 | $5.80 | 11,700 | — | — |
| 2025-08-28 | $6.05 | $6.05 | 11,500 | — | — |
| 2025-08-27 | $6.03 | $6.03 | 6,800 | — | — |
| 2025-08-26 | $5.80 | $5.80 | 7,800 | — | — |
| 2025-08-25 | $5.96 | $5.96 | 37,300 | — | — |
| 2025-08-22 | $5.75 | $5.75 | 32,800 | — | — |
| 2025-08-21 | $5.37 | $5.37 | 41,400 | — | — |
| 2025-08-20 | $5.23 | $5.23 | 26,600 | — | — |
| 2025-08-19 | $5.32 | $5.32 | 27,700 | — | — |
| 2025-08-18 | $5.54 | $5.54 | 41,700 | — | — |
| 2025-08-15 | $5.75 | $5.75 | 26,800 | — | — |
| 2025-08-14 | $6.02 | $6.02 | 17,300 | — | — |
| 2025-08-13 | $6.10 | $6.10 | 74,700 | — | — |
| 2025-08-12 | $5.90 | $5.90 | 26,600 | — | — |
| 2025-08-11 | $5.85 | $5.85 | 35,500 | — | — |
| 2025-08-08 | $6.08 | $6.08 | 139,000 | — | — |
| 2025-08-07 | $6.32 | $6.32 | 32,689 | — | — |
| 2025-08-06 | $6.82 | $6.82 | 44,528 | — | — |
| 2025-08-05 | $6.48 | $6.48 | 7,778 | — | — |
| 2025-08-04 | $6.73 | $6.73 | 10,178 | — | — |
| 2025-08-01 | $6.48 | $6.48 | 8,122 | — | — |
| 2025-07-31 | $6.32 | $6.32 | 13,683 | — | — |
| 2025-07-30 | $6.50 | $6.50 | 12,450 | — | — |
| 2025-07-29 | $6.82 | $6.82 | 28,522 | — | — |
| 2025-07-28 | $6.89 | $6.89 | 37,100 | — | — |
| 2025-07-25 | $7.58 | $7.58 | 16,961 | — | — |
| 2025-07-24 | $8.24 | $8.24 | 39,839 | — | — |
| 2025-07-23 | $9.72 | $9.72 | 26,550 | — | — |
| 2025-07-22 | $8.87 | $8.87 | 20,200 | — | — |
| 2025-07-21 | $8.95 | $8.95 | 80,817 | — | — |
| 2025-07-18 | $9.56 | $9.56 | 145,194 | — | — |
| 2025-07-17 | $10.26 | $10.26 | 617,606 | — | — |
| 2025-07-16 | $11.92 | $11.92 | 586,122 | — | — |
| 2025-07-15 | $9.09 | $9.09 | 104,167 | — | — |
| 2025-07-14 | $9.00 | $9.00 | 230,767 | — | — |
| 2025-07-11 | $9.72 | $9.72 | 6,712,383 | — | — |
| 2025-07-10 | $7.04 | $7.04 | 334,117 | — | — |
| 2025-07-09 | $6.46 | $6.46 | 21,811 | — | — |
| 2025-07-08 | $7.18 | $7.18 | 24,839 | — | — |
| 2025-07-07 | $6.62 | $6.62 | 21,372 | — | — |
| 2025-07-03 | $6.12 | $6.12 | 7,833 | — | — |
| 2025-07-02 | $5.85 | $5.85 | 16,217 | — | — |
| 2025-07-01 | $5.74 | $5.74 | 5,122 | — | — |
| 2025-06-30 | $5.62 | $5.62 | 12,306 | — | — |
| 2025-06-27 | $5.69 | $5.69 | 10,989 | — | — |
| 2025-06-26 | $5.62 | $5.62 | 12,150 | — | — |
| 2025-06-25 | $6.10 | $6.10 | 16,389 | — | — |
| 2025-06-24 | $5.94 | $5.94 | 15,667 | — | — |
| 2025-06-23 | $5.31 | $5.31 | 35,989 | — | — |
| 2025-06-20 | $5.89 | $5.89 | 19,994 | — | — |
| 2025-06-18 | $6.21 | $6.21 | 25,533 | — | — |
| 2025-06-17 | $6.28 | $6.28 | 31,211 | — | — |
| 2025-06-16 | $6.66 | $6.66 | 55,833 | — | — |
| 2025-06-13 | $7.56 | $7.56 | 88,806 | — | — |
| 2025-06-12 | $8.28 | $8.28 | 137,067 | — | — |
| 2025-06-11 | $8.19 | $8.19 | 973,217 | — | — |
| 2025-06-10 | $6.84 | $6.84 | 99,150 | — | — |
| 2025-06-09 | $7.56 | $7.56 | 105,728 | — | — |
| 2025-06-06 | $8.89 | $8.89 | 158,017 | — | — |
| 2025-06-05 | $12.89 | $12.89 | 915,467 | — | — |
| 2025-06-04 | $15.89 | $15.89 | 817 | — | — |
| 2025-06-03 | $15.93 | $15.93 | 1,900 | — | — |
| 2025-06-02 | $15.61 | $15.61 | 650 | — | — |
| 2025-05-30 | $16.18 | $16.18 | 600 | — | — |
| 2025-05-29 | $15.66 | $15.66 | 3,256 | — | — |
| 2025-05-28 | $16.38 | $16.38 | 4,444 | — | — |
| 2025-05-27 | $15.75 | $15.75 | 2,344 | — | — |
| 2025-05-23 | $16.20 | $16.20 | 933 | — | — |
| 2025-05-22 | $15.68 | $15.68 | 5,844 | — | — |
| 2025-05-21 | $16.52 | $16.52 | 1,717 | — | — |
| 2025-05-20 | $18.00 | $18.00 | 1,117 | — | — |
| 2025-05-19 | $17.55 | $17.55 | 2,672 | — | — |
| 2025-05-16 | $18.00 | $18.00 | 706 | — | — |
| 2025-05-15 | $18.00 | $18.00 | 2,228 | — | — |
| 2025-05-14 | $18.36 | $18.36 | 1,456 | — | — |
| 2025-05-13 | $18.36 | $18.36 | 467 | — | — |
| 2025-05-12 | $18.54 | $18.54 | 1,100 | — | — |
| 2025-05-09 | $18.72 | $18.72 | 1,794 | — | — |
| 2025-05-08 | $16.74 | $16.74 | 1,183 | — | — |
| 2025-05-07 | $16.74 | $16.74 | 2,528 | — | — |
| 2025-05-06 | $16.49 | $16.49 | 1,933 | — | — |
| 2025-05-05 | $16.56 | $16.56 | 1,033 | — | — |
| 2025-05-02 | $16.47 | $16.47 | 1,983 | — | — |
| 2025-05-01 | $16.00 | $16.00 | 3,000 | — | — |
| 2025-04-30 | $15.66 | $15.66 | 10,317 | — | — |
| 2025-04-29 | $18.72 | $18.72 | 113,089 | — | — |
| 2025-04-28 | $18.00 | $18.00 | 5,250 | — | — |
| 2025-04-25 | $16.38 | $16.38 | 672 | — | — |
| 2025-04-24 | $15.77 | $15.77 | 517 | — | — |
| 2025-04-23 | $15.23 | $15.23 | 1,700 | — | — |
| 2025-04-22 | $14.74 | $14.74 | 1,339 | — | — |
| 2025-04-21 | $14.13 | $14.13 | 1,928 | — | — |
| 2025-04-17 | $17.19 | $17.19 | 294 | — | — |
| 2025-04-16 | $18.18 | $18.18 | 361 | — | — |
| 2025-04-15 | $17.64 | $17.64 | 211 | — | — |
| 2025-04-14 | $18.00 | $18.00 | 428 | — | — |
| 2025-04-11 | $18.72 | $18.72 | 672 | — | — |
| 2025-04-10 | $17.64 | $17.64 | 2,694 | — | — |
| 2025-04-09 | $18.72 | $18.72 | 861 | — | — |
| 2025-04-08 | $18.36 | $18.36 | 1,556 | — | — |
| 2025-04-07 | $18.90 | $18.90 | 1,050 | — | — |
| 2025-04-04 | $18.90 | $18.90 | 2,867 | — | — |
| 2025-04-03 | $19.26 | $19.26 | 672 | — | — |
| 2025-04-02 | $19.62 | $19.62 | 728 | — | — |
| 2025-04-01 | $19.44 | $19.44 | 661 | — | — |
| 2025-03-31 | $19.08 | $19.08 | 733 | — | — |
| 2025-03-28 | $18.90 | $18.90 | 761 | — | — |
| 2025-03-27 | $18.72 | $18.72 | 350 | — | — |
| 2025-03-26 | $19.08 | $19.08 | 339 | — | — |
| 2025-03-25 | $19.08 | $19.08 | 2,056 | — | — |
| 2025-03-24 | $18.72 | $18.72 | 606 | — | — |
| 2025-03-21 | $19.08 | $19.08 | 500 | — | — |
| 2025-03-20 | $19.08 | $19.08 | 1,406 | — | — |
| 2025-03-19 | $19.08 | $19.08 | 972 | — | — |
| 2025-03-18 | $17.86 | $17.86 | 3,689 | — | — |
| 2025-03-17 | $19.39 | $19.39 | 2,072 | — | — |
| 2025-03-14 | $20.16 | $20.16 | 1,739 | — | — |
| 2025-03-13 | $19.26 | $19.26 | 833 | — | — |
| 2025-03-12 | $21.24 | $21.24 | 856 | — | — |
| 2025-03-11 | $19.44 | $19.44 | 622 | — | — |
| 2025-03-10 | $19.62 | $19.62 | 2,411 | — | — |
| 2025-03-07 | $19.28 | $19.28 | 1,322 | — | — |
| 2025-03-06 | $20.52 | $20.52 | 1,878 | — | — |
| 2025-03-05 | $19.75 | $19.75 | 944 | — | — |
| 2025-03-04 | $19.26 | $19.26 | 2,300 | — | — |
| 2025-03-03 | $18.90 | $18.90 | 589 | — | — |
| 2025-02-28 | $18.67 | $18.67 | 350 | — | — |
| 2025-02-27 | $18.36 | $18.36 | 761 | — | — |
| 2025-02-26 | $19.80 | $19.80 | 1,494 | — | — |
| 2025-02-25 | $19.62 | $19.62 | 422 | — | — |
| 2025-02-24 | $19.80 | $19.80 | 1,583 | — | — |
| 2025-02-21 | $19.44 | $19.44 | 2,767 | — | — |
| 2025-02-20 | $19.98 | $19.98 | 1,289 | — | — |
| 2025-02-19 | $18.90 | $18.90 | 2,239 | — | — |
| 2025-02-18 | $19.26 | $19.26 | 2,072 | — | — |
| 2025-02-14 | $19.35 | $19.35 | 2,661 | — | — |
| 2025-02-13 | $20.16 | $20.16 | 3,983 | — | — |
| 2025-02-12 | $19.62 | $19.62 | 4,050 | — | — |
| 2025-02-11 | $18.54 | $18.54 | 4,256 | — | — |
| 2025-02-10 | $18.00 | $18.00 | 6,183 | — | — |
| 2025-02-07 | $18.00 | $18.00 | 4,256 | — | — |
| 2025-02-06 | $17.12 | $17.12 | 14,933 | — | — |
| 2025-02-05 | $19.98 | $19.98 | 11,650 | — | — |
| 2025-02-04 | $21.60 | $21.60 | 34,400 | — | — |
| 2025-02-03 | $27.00 | $27.00 | 1,658,861 | — | — |
| 2025-01-31 | $20.43 | $20.43 | 89 | — | — |
| 2025-01-30 | $21.42 | $21.42 | 656 | — | — |
| 2025-01-29 | $19.26 | $19.26 | 489 | — | — |
| 2025-01-28 | $19.62 | $19.62 | 206 | — | — |
| 2025-01-27 | $19.62 | $19.62 | 944 | — | — |
| 2025-01-24 | $20.72 | $20.72 | 2,011 | — | — |
| 2025-01-23 | $23.04 | $23.04 | 2,344 | — | — |
| 2025-01-22 | $27.36 | $27.36 | 2,906 | — | — |
| 2025-01-21 | $30.24 | $30.24 | 2,606 | — | — |
| 2025-01-17 | $32.40 | $32.40 | 9,439 | — | — |
| 2025-01-16 | $27.00 | $27.00 | 4,533 | — | — |
| 2025-01-15 | $32.26 | $32.26 | 4,767 | — | — |
| 2025-01-14 | $34.38 | $34.38 | 5,411 | — | — |
| 2025-01-13 | $38.79 | $38.79 | 8,661 | — | — |
| 2025-01-10 | $33.84 | $33.84 | 17,094 | — | — |
| 2025-01-08 | $27.00 | $27.00 | 2,739 | — | — |
| 2025-01-07 | $25.29 | $25.29 | 906 | — | — |
| 2025-01-06 | $25.29 | $25.29 | 2,267 | — | — |
| 2025-01-03 | $26.10 | $26.10 | 3,239 | — | — |
| 2025-01-02 | $25.25 | $25.25 | 8,261 | — | — |