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
- 2012-02-22 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 | $4.21 | $4.21 | 335,200 | — | — |
| 2025-12-30 | $4.46 | $4.46 | 147,100 | — | — |
| 2025-12-29 | $4.46 | $4.46 | 158,200 | — | — |
| 2025-12-26 | $4.50 | $4.50 | 273,600 | — | — |
| 2025-12-24 | $4.45 | $4.45 | 180,300 | — | — |
| 2025-12-23 | $4.65 | $4.65 | 234,900 | — | — |
| 2025-12-22 | $4.81 | $4.81 | 698,400 | — | — |
| 2025-12-19 | $4.55 | $4.55 | 280,800 | — | — |
| 2025-12-18 | $4.18 | $4.18 | 336,700 | — | — |
| 2025-12-17 | $4.50 | $4.50 | 2,141,900 | — | — |
| 2025-12-16 | $4.18 | $4.18 | 329,200 | — | — |
| 2025-12-15 | $4.34 | $4.34 | 828,800 | — | — |
| 2025-12-12 | $5.17 | $5.17 | 2,695,700 | — | — |
| 2025-12-11 | $6.10 | $6.10 | 57,960,200 | — | — |
| 2025-12-10 | $6.70 | $6.70 | 17,135,800 | — | — |
| 2025-12-09 | $4.60 | $4.60 | 955,000 | — | — |
| 2025-12-08 | $4.30 | $4.30 | 206,900 | — | — |
| 2025-12-05 | $4.00 | $4.00 | 433,200 | — | — |
| 2025-12-04 | $4.75 | $4.75 | 88,300 | — | — |
| 2025-12-03 | $4.90 | $4.90 | 187,000 | — | — |
| 2025-12-02 | $4.67 | $4.67 | 114,500 | — | — |
| 2025-12-01 | $4.72 | $4.72 | 167,500 | — | — |
| 2025-11-28 | $5.15 | $5.15 | 123,700 | — | — |
| 2025-11-26 | $5.14 | $5.14 | 294,700 | — | — |
| 2025-11-25 | $5.05 | $5.05 | 881,900 | — | — |
| 2025-11-24 | $5.10 | $5.10 | 628,200 | — | — |
| 2025-11-21 | $4.45 | $4.45 | 372,300 | — | — |
| 2025-11-20 | $7.40 | $7.40 | 141,195 | — | — |
| 2025-11-19 | $6.00 | $6.00 | 335,775 | — | — |
| 2025-11-18 | $10.00 | $10.00 | 73,100 | — | — |
| 2025-11-17 | $9.80 | $9.80 | 36,875 | — | — |
| 2025-11-14 | $11.00 | $11.00 | 42,365 | — | — |
| 2025-11-13 | $11.80 | $11.80 | 55,420 | — | — |
| 2025-11-12 | $13.20 | $13.20 | 36,915 | — | — |
| 2025-11-11 | $14.00 | $14.00 | 48,950 | — | — |
| 2025-11-10 | $18.60 | $18.60 | 50,410 | — | — |
| 2025-11-07 | $21.00 | $21.00 | 134,095 | — | — |
| 2025-11-06 | $21.20 | $21.20 | 28,845 | — | — |
| 2025-11-05 | $23.80 | $23.80 | 33,485 | — | — |
| 2025-11-04 | $20.00 | $20.00 | 72,000 | — | — |
| 2025-11-03 | $22.80 | $22.80 | 109,480 | — | — |
| 2025-10-31 | $22.80 | $22.80 | 40,770 | — | — |
| 2025-10-30 | $22.80 | $22.80 | 41,690 | — | — |
| 2025-10-29 | $24.40 | $24.40 | 32,445 | — | — |
| 2025-10-28 | $25.60 | $25.60 | 39,785 | — | — |
| 2025-10-27 | $27.00 | $27.00 | 69,405 | — | — |
| 2025-10-24 | $27.40 | $27.40 | 134,370 | — | — |
| 2025-10-23 | $24.80 | $24.80 | 39,785 | — | — |
| 2025-10-22 | $24.60 | $24.60 | 113,835 | — | — |
| 2025-10-21 | $28.60 | $28.60 | 126,425 | — | — |
| 2025-10-20 | $33.60 | $33.60 | 86,880 | — | — |
| 2025-10-17 | $32.60 | $32.60 | 138,260 | — | — |
| 2025-10-16 | $33.40 | $33.40 | 377,220 | — | — |
| 2025-10-15 | $28.60 | $28.60 | 673,065 | — | — |
| 2025-10-14 | $20.00 | $20.00 | 40,965 | — | — |
| 2025-10-13 | $17.60 | $17.60 | 36,025 | — | — |
| 2025-10-10 | $16.00 | $16.00 | 64,880 | — | — |
| 2025-10-09 | $18.00 | $18.00 | 88,425 | — | — |
| 2025-10-08 | $19.80 | $19.80 | 128,490 | — | — |
| 2025-10-07 | $22.40 | $22.40 | 144,270 | — | — |
| 2025-10-06 | $18.20 | $18.20 | 68,500 | — | — |
| 2025-10-03 | $15.40 | $15.40 | 138,005 | — | — |
| 2025-10-02 | $16.80 | $16.80 | 926,680 | — | — |
| 2025-10-01 | $10.40 | $10.40 | 31,575 | — | — |
| 2025-09-30 | $8.40 | $8.40 | 27,225 | — | — |
| 2025-09-29 | $9.80 | $9.80 | 41,290 | — | — |
| 2025-09-26 | $10.00 | $10.00 | 239,615 | — | — |
| 2025-09-25 | $9.00 | $9.00 | 29,050 | — | — |
| 2025-09-24 | $8.20 | $8.20 | 8,845 | — | — |
| 2025-09-23 | $8.20 | $8.20 | 19,150 | — | — |
| 2025-09-22 | $8.00 | $8.00 | 14,520 | — | — |
| 2025-09-19 | $8.00 | $8.00 | 7,375 | — | — |
| 2025-09-18 | $8.40 | $8.40 | 11,000 | — | — |
| 2025-09-17 | $8.60 | $8.60 | 23,035 | — | — |
| 2025-09-16 | $8.40 | $8.40 | 9,400 | — | — |
| 2025-09-15 | $7.80 | $7.80 | 13,790 | — | — |
| 2025-09-12 | $8.00 | $8.00 | 12,010 | — | — |
| 2025-09-11 | $8.00 | $8.00 | 22,790 | — | — |
| 2025-09-10 | $7.00 | $7.00 | 16,310 | — | — |
| 2025-09-09 | $7.60 | $7.60 | 34,575 | — | — |
| 2025-09-08 | $6.80 | $6.80 | 16,200 | — | — |
| 2025-09-05 | $6.00 | $6.00 | 12,050 | — | — |
| 2025-09-04 | $5.60 | $5.60 | 19,155 | — | — |
| 2025-09-03 | $6.60 | $6.60 | 28,835 | — | — |
| 2025-09-02 | $8.00 | $8.00 | 15,710 | — | — |
| 2025-08-29 | $8.20 | $8.20 | 5,715 | — | — |
| 2025-08-28 | $8.20 | $8.20 | 3,850 | — | — |
| 2025-08-27 | $8.40 | $8.40 | 2,075 | — | — |
| 2025-08-26 | $8.60 | $8.60 | 5,500 | — | — |
| 2025-08-25 | $8.60 | $8.60 | 11,080 | — | — |
| 2025-08-22 | $8.40 | $8.40 | 21,655 | — | — |
| 2025-08-21 | $8.60 | $8.60 | 3,160 | — | — |
| 2025-08-20 | $8.20 | $8.20 | 6,310 | — | — |
| 2025-08-19 | $8.40 | $8.40 | 17,020 | — | — |
| 2025-08-18 | $9.00 | $9.00 | 16,780 | — | — |
| 2025-08-15 | $8.80 | $8.80 | 2,920 | — | — |
| 2025-08-14 | $9.40 | $9.40 | 2,485 | — | — |
| 2025-08-13 | $9.60 | $9.60 | 13,325 | — | — |
| 2025-08-12 | $9.20 | $9.20 | 8,450 | — | — |
| 2025-08-11 | $8.80 | $8.80 | 6,830 | — | — |
| 2025-08-08 | $8.40 | $8.40 | 8,200 | — | — |
| 2025-08-07 | $8.80 | $8.80 | 9,045 | — | — |
| 2025-08-06 | $9.00 | $9.00 | 17,965 | — | — |
| 2025-08-05 | $9.00 | $9.00 | 3,940 | — | — |
| 2025-08-04 | $8.80 | $8.80 | 6,075 | — | — |
| 2025-08-01 | $8.40 | $8.40 | 13,060 | — | — |
| 2025-07-31 | $8.20 | $8.20 | 12,650 | — | — |
| 2025-07-30 | $8.40 | $8.40 | 14,340 | — | — |
| 2025-07-29 | $9.20 | $9.20 | 12,955 | — | — |
| 2025-07-28 | $9.80 | $9.80 | 21,770 | — | — |
| 2025-07-25 | $10.80 | $10.80 | 4,510 | — | — |
| 2025-07-24 | $10.80 | $10.80 | 4,965 | — | — |
| 2025-07-23 | $11.40 | $11.40 | 11,365 | — | — |
| 2025-07-22 | $10.80 | $10.80 | 20,005 | — | — |
| 2025-07-21 | $12.00 | $12.00 | 28,285 | — | — |
| 2025-07-18 | $11.80 | $11.80 | 51,905 | — | — |
| 2025-07-17 | $10.80 | $10.80 | 18,645 | — | — |
| 2025-07-16 | $10.40 | $10.40 | 12,290 | — | — |
| 2025-07-15 | $10.40 | $10.40 | 23,705 | — | — |
| 2025-07-14 | $11.60 | $11.60 | 38,855 | — | — |
| 2025-07-11 | $11.20 | $11.20 | 95,870 | — | — |
| 2025-07-10 | $11.80 | $11.80 | 103,455 | — | — |
| 2025-07-09 | $9.80 | $9.80 | 7,970 | — | — |
| 2025-07-08 | $10.00 | $10.00 | 10,480 | — | — |
| 2025-07-07 | $10.00 | $10.00 | 11,015 | — | — |
| 2025-07-03 | $10.00 | $10.00 | 18,330 | — | — |
| 2025-07-02 | $9.40 | $9.40 | 21,460 | — | — |
| 2025-07-01 | $8.80 | $8.80 | 46,245 | — | — |
| 2025-06-30 | $7.60 | $7.60 | 19,025 | — | — |
| 2025-06-27 | $7.80 | $7.80 | 18,135 | — | — |
| 2025-06-26 | $8.80 | $8.80 | 31,030 | — | — |
| 2025-06-25 | $8.40 | $8.40 | 20,900 | — | — |
| 2025-06-24 | $9.00 | $9.00 | 11,345 | — | — |
| 2025-06-23 | $8.40 | $8.40 | 8,580 | — | — |
| 2025-06-20 | $8.60 | $8.60 | 17,655 | — | — |
| 2025-06-18 | $8.40 | $8.40 | 5,770 | — | — |
| 2025-06-17 | $8.60 | $8.60 | 5,360 | — | — |
| 2025-06-16 | $8.80 | $8.80 | 8,160 | — | — |
| 2025-06-13 | $8.80 | $8.80 | 7,095 | — | — |
| 2025-06-12 | $10.00 | $10.00 | 6,445 | — | — |
| 2025-06-11 | $10.20 | $10.20 | 19,480 | — | — |
| 2025-06-10 | $9.80 | $9.80 | 14,170 | — | — |
| 2025-06-09 | $10.20 | $10.20 | 27,025 | — | — |
| 2025-06-06 | $11.40 | $11.40 | 12,920 | — | — |
| 2025-06-05 | $11.40 | $11.40 | 11,400 | — | — |
| 2025-06-04 | $12.80 | $12.80 | 13,960 | — | — |
| 2025-06-03 | $13.00 | $13.00 | 45,905 | — | — |
| 2025-06-02 | $11.60 | $11.60 | 12,120 | — | — |
| 2025-05-30 | $11.40 | $11.40 | 6,645 | — | — |
| 2025-05-29 | $11.80 | $11.80 | 8,520 | — | — |
| 2025-05-28 | $12.40 | $12.40 | 18,640 | — | — |
| 2025-05-27 | $11.80 | $11.80 | 20,080 | — | — |
| 2025-05-23 | $11.60 | $11.60 | 6,195 | — | — |
| 2025-05-22 | $12.00 | $12.00 | 3,630 | — | — |
| 2025-05-21 | $11.60 | $11.60 | 13,615 | — | — |
| 2025-05-20 | $12.60 | $12.60 | 7,610 | — | — |
| 2025-05-19 | $12.80 | $12.80 | 5,490 | — | — |
| 2025-05-16 | $12.60 | $12.60 | 11,130 | — | — |
| 2025-05-15 | $12.60 | $12.60 | 10,755 | — | — |
| 2025-05-14 | $12.20 | $12.20 | 20,285 | — | — |
| 2025-05-13 | $13.60 | $13.60 | 17,975 | — | — |
| 2025-05-12 | $14.20 | $14.20 | 94,150 | — | — |
| 2025-05-09 | $12.00 | $12.00 | 5,835 | — | — |
| 2025-05-08 | $12.20 | $12.20 | 8,000 | — | — |
| 2025-05-07 | $11.60 | $11.60 | 3,150 | — | — |
| 2025-05-06 | $12.00 | $12.00 | 1,800 | — | — |
| 2025-05-05 | $11.60 | $11.60 | 5,405 | — | — |
| 2025-05-02 | $12.40 | $12.40 | 11,535 | — | — |
| 2025-05-01 | $13.20 | $13.20 | 10,010 | — | — |
| 2025-04-30 | $14.00 | $14.00 | 5,315 | — | — |
| 2025-04-29 | $13.80 | $13.80 | 11,850 | — | — |
| 2025-04-28 | $14.40 | $14.40 | 25,125 | — | — |
| 2025-04-25 | $12.00 | $12.00 | 47,405 | — | — |
| 2025-04-24 | $9.20 | $9.20 | 8,175 | — | — |
| 2025-04-23 | $8.60 | $8.60 | 5,765 | — | — |
| 2025-04-22 | $8.00 | $8.00 | 5,365 | — | — |
| 2025-04-21 | $7.80 | $7.80 | 2,555 | — | — |
| 2025-04-17 | $8.00 | $8.00 | 5,310 | — | — |
| 2025-04-16 | $8.00 | $8.00 | 1,945 | — | — |
| 2025-04-15 | $8.20 | $8.20 | 3,915 | — | — |
| 2025-04-14 | $8.60 | $8.60 | 5,615 | — | — |
| 2025-04-11 | $9.00 | $9.00 | 1,885 | — | — |
| 2025-04-10 | $8.20 | $8.20 | 5,655 | — | — |
| 2025-04-09 | $8.60 | $8.60 | 4,985 | — | — |
| 2025-04-08 | $7.60 | $7.60 | 3,205 | — | — |
| 2025-04-07 | $8.20 | $8.20 | 10,565 | — | — |
| 2025-04-04 | $8.20 | $8.20 | 5,685 | — | — |
| 2025-04-03 | $8.40 | $8.40 | 8,795 | — | — |
| 2025-04-02 | $9.80 | $9.80 | 15,905 | — | — |
| 2025-04-01 | $9.60 | $9.60 | 27,325 | — | — |
| 2025-03-31 | $10.00 | $10.00 | 806,710 | — | — |
| 2025-03-28 | $10.20 | $10.20 | 74,820 | — | — |
| 2025-03-27 | $10.40 | $10.40 | 6,900 | — | — |
| 2025-03-26 | $11.00 | $11.00 | 4,925 | — | — |
| 2025-03-25 | $11.80 | $11.80 | 6,120 | — | — |
| 2025-03-24 | $12.20 | $12.20 | 6,020 | — | — |
| 2025-03-21 | $11.80 | $11.80 | 5,090 | — | — |
| 2025-03-20 | $11.40 | $11.40 | 5,390 | — | — |
| 2025-03-19 | $11.00 | $11.00 | 6,055 | — | — |
| 2025-03-18 | $10.40 | $10.40 | 8,935 | — | — |
| 2025-03-17 | $11.40 | $11.40 | 60,605 | — | — |
| 2025-03-14 | $10.40 | $10.40 | 4,475 | — | — |
| 2025-03-13 | $10.00 | $10.00 | 2,665 | — | — |
| 2025-03-12 | $10.40 | $10.40 | 5,630 | — | — |
| 2025-03-11 | $11.00 | $11.00 | 9,470 | — | — |
| 2025-03-10 | $8.80 | $8.80 | 8,985 | — | — |
| 2025-03-07 | $9.20 | $9.20 | 11,340 | — | — |
| 2025-03-06 | $9.80 | $9.80 | 10,810 | — | — |
| 2025-03-05 | $10.20 | $10.20 | 5,370 | — | — |
| 2025-03-04 | $11.00 | $11.00 | 5,665 | — | — |
| 2025-03-03 | $11.00 | $11.00 | 25,750 | — | — |
| 2025-02-28 | $11.60 | $11.60 | 7,805 | — | — |
| 2025-02-27 | $11.40 | $11.40 | 4,650 | — | — |
| 2025-02-26 | $10.60 | $10.60 | 6,340 | — | — |
| 2025-02-25 | $9.60 | $9.60 | 14,620 | — | — |
| 2025-02-24 | $10.40 | $10.40 | 13,985 | — | — |
| 2025-02-21 | $11.40 | $11.40 | 7,585 | — | — |
| 2025-02-20 | $12.00 | $12.00 | 13,340 | — | — |
| 2025-02-19 | $12.60 | $12.60 | 3,255 | — | — |
| 2025-02-18 | $12.80 | $12.80 | 30,685 | — | — |
| 2025-02-14 | $13.00 | $13.00 | 9,500 | — | — |
| 2025-02-13 | $13.40 | $13.40 | 8,165 | — | — |
| 2025-02-12 | $13.40 | $13.40 | 7,610 | — | — |
| 2025-02-11 | $13.80 | $13.80 | 7,820 | — | — |
| 2025-02-10 | $14.40 | $14.40 | 8,355 | — | — |
| 2025-02-07 | $14.40 | $14.40 | 13,670 | — | — |
| 2025-02-06 | $13.60 | $13.60 | 8,225 | — | — |
| 2025-02-05 | $14.40 | $14.40 | 9,290 | — | — |
| 2025-02-04 | $15.00 | $15.00 | 4,745 | — | — |
| 2025-02-03 | $15.00 | $15.00 | 12,240 | — | — |
| 2025-01-31 | $15.00 | $15.00 | 8,020 | — | — |
| 2025-01-30 | $15.00 | $15.00 | 12,145 | — | — |
| 2025-01-29 | $16.40 | $16.40 | 6,475 | — | — |
| 2025-01-28 | $16.00 | $16.00 | 18,765 | — | — |
| 2025-01-27 | $16.80 | $16.80 | 38,905 | — | — |
| 2025-01-24 | $17.20 | $17.20 | 8,305 | — | — |
| 2025-01-23 | $17.80 | $17.80 | 9,580 | — | — |
| 2025-01-22 | $17.40 | $17.40 | 13,230 | — | — |
| 2025-01-21 | $18.00 | $18.00 | 21,510 | — | — |
| 2025-01-17 | $19.00 | $19.00 | 19,365 | — | — |
| 2025-01-16 | $18.20 | $18.20 | 5,875 | — | — |
| 2025-01-15 | $18.00 | $18.00 | 11,535 | — | — |
| 2025-01-14 | $18.20 | $18.20 | 11,720 | — | — |
| 2025-01-13 | $17.60 | $17.60 | 11,030 | — | — |
| 2025-01-10 | $18.00 | $18.00 | 14,890 | — | — |
| 2025-01-08 | $18.40 | $18.40 | 20,830 | — | — |
| 2025-01-07 | $18.80 | $18.80 | 18,640 | — | — |
| 2025-01-06 | $19.60 | $19.60 | 18,160 | — | — |
| 2025-01-03 | $19.40 | $19.40 | 41,215 | — | — |
| 2025-01-02 | $19.80 | $19.80 | 36,705 | — | — |