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
- 2020-10-30 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 | $2.58 | $2.58 | 115,800 | — | — |
| 2025-12-30 | $2.60 | $2.60 | 344,900 | — | — |
| 2025-12-29 | $2.42 | $2.42 | 266,400 | — | — |
| 2025-12-26 | $2.99 | $2.99 | 246,000 | — | — |
| 2025-12-24 | $3.30 | $3.30 | 77,800 | — | — |
| 2025-12-23 | $3.64 | $3.64 | 149,700 | — | — |
| 2025-12-22 | $3.63 | $3.63 | 200,700 | — | — |
| 2025-12-19 | $3.94 | $3.94 | 214,300 | — | — |
| 2025-12-18 | $3.79 | $3.79 | 245,300 | — | — |
| 2025-12-17 | $3.58 | $3.58 | 170,800 | — | — |
| 2025-12-16 | $3.70 | $3.70 | 217,200 | — | — |
| 2025-12-15 | $3.80 | $3.80 | 540,400 | — | — |
| 2025-12-12 | $4.06 | $4.06 | 458,600 | — | — |
| 2025-12-11 | $3.22 | $3.22 | 742,300 | — | — |
| 2025-12-10 | $4.06 | $4.06 | 528,574 | — | — |
| 2025-12-09 | $5.15 | $5.15 | 962,097 | — | — |
| 2025-12-08 | $7.88 | $7.88 | 380,674 | — | — |
| 2025-12-05 | $6.90 | $6.90 | 163,820 | — | — |
| 2025-12-04 | $7.00 | $7.00 | 172,260 | — | — |
| 2025-12-03 | $6.72 | $6.72 | 355,363 | — | — |
| 2025-12-02 | $5.78 | $5.78 | 55,097 | — | — |
| 2025-12-01 | $5.81 | $5.81 | 129,229 | — | — |
| 2025-11-28 | $6.30 | $6.30 | 150,000 | — | — |
| 2025-11-26 | $5.78 | $5.78 | 140,111 | — | — |
| 2025-11-25 | $5.71 | $5.71 | 110,689 | — | — |
| 2025-11-24 | $5.78 | $5.78 | 237,960 | — | — |
| 2025-11-21 | $5.25 | $5.25 | 384,180 | — | — |
| 2025-11-20 | $5.95 | $5.95 | 9,899,909 | — | — |
| 2025-11-19 | $4.97 | $4.97 | 50,571 | — | — |
| 2025-11-18 | $5.04 | $5.04 | 231,994 | — | — |
| 2025-11-17 | $4.90 | $4.90 | 211,329 | — | — |
| 2025-11-14 | $5.88 | $5.88 | 91,374 | — | — |
| 2025-11-13 | $6.09 | $6.09 | 141,426 | — | — |
| 2025-11-12 | $6.58 | $6.58 | 107,063 | — | — |
| 2025-11-11 | $6.83 | $6.83 | 58,057 | — | — |
| 2025-11-10 | $6.97 | $6.96 | 47,651 | — | — |
| 2025-11-07 | $6.76 | $6.76 | 109,451 | — | — |
| 2025-11-06 | $6.72 | $6.72 | 148,097 | — | — |
| 2025-11-05 | $7.28 | $7.28 | 103,971 | — | — |
| 2025-11-04 | $6.44 | $6.44 | 215,729 | — | — |
| 2025-11-03 | $7.35 | $7.35 | 131,014 | — | — |
| 2025-10-31 | $7.60 | $7.60 | 61,783 | — | — |
| 2025-10-30 | $7.74 | $7.74 | 86,154 | — | — |
| 2025-10-29 | $8.23 | $8.23 | 121,211 | — | — |
| 2025-10-28 | $8.05 | $8.05 | 136,220 | — | — |
| 2025-10-27 | $8.82 | $8.82 | 118,609 | — | — |
| 2025-10-24 | $8.19 | $8.19 | 190,246 | — | — |
| 2025-10-23 | $7.95 | $7.95 | 147,157 | — | — |
| 2025-10-22 | $7.77 | $7.77 | 234,017 | — | — |
| 2025-10-21 | $7.81 | $7.81 | 210,380 | — | — |
| 2025-10-20 | $8.58 | $8.58 | 98,417 | — | — |
| 2025-10-17 | $8.54 | $8.54 | 214,214 | — | — |
| 2025-10-16 | $9.35 | $9.35 | 172,694 | — | — |
| 2025-10-15 | $9.84 | $9.84 | 183,926 | — | — |
| 2025-10-14 | $10.50 | $10.50 | 276,617 | — | — |
| 2025-10-13 | $9.56 | $9.56 | 394,200 | — | — |
| 2025-10-10 | $12.29 | $12.29 | 346,426 | — | — |
| 2025-10-09 | $13.72 | $13.72 | 398,826 | — | — |
| 2025-10-08 | $14.84 | $14.84 | 1,247,409 | — | — |
| 2025-10-07 | $13.06 | $13.05 | 741,629 | — | — |
| 2025-10-06 | $13.30 | $13.30 | 2,596,177 | — | — |
| 2025-10-03 | $12.95 | $12.95 | 1,825,883 | — | — |
| 2025-10-02 | $9.84 | $9.84 | 418,603 | — | — |
| 2025-10-01 | $9.80 | $9.80 | 215,229 | — | — |
| 2025-09-30 | $9.38 | $9.38 | 297,566 | — | — |
| 2025-09-29 | $8.89 | $8.89 | 355,943 | — | — |
| 2025-09-26 | $9.84 | $9.84 | 1,117,569 | — | — |
| 2025-09-25 | $8.75 | $8.75 | 438,940 | — | — |
| 2025-09-24 | $9.63 | $9.63 | 91,483 | — | — |
| 2025-09-23 | $9.63 | $9.63 | 136,531 | — | — |
| 2025-09-22 | $10.33 | $10.33 | 117,106 | — | — |
| 2025-09-19 | $10.85 | $10.85 | 204,849 | — | — |
| 2025-09-18 | $10.96 | $10.96 | 125,254 | — | — |
| 2025-09-17 | $10.64 | $10.64 | 120,017 | — | — |
| 2025-09-16 | $10.99 | $10.99 | 182,586 | — | — |
| 2025-09-15 | $12.22 | $12.22 | 144,037 | — | — |
| 2025-09-12 | $13.44 | $13.44 | 100,806 | — | — |
| 2025-09-11 | $13.65 | $13.65 | 204,440 | — | — |
| 2025-09-10 | $13.76 | $13.76 | 112,517 | — | — |
| 2025-09-09 | $14.04 | $14.04 | 211,783 | — | — |
| 2025-09-08 | $13.97 | $13.97 | 85,663 | — | — |
| 2025-09-05 | $13.55 | $13.55 | 51,400 | — | — |
| 2025-09-04 | $13.97 | $13.97 | 96,851 | — | — |
| 2025-09-03 | $14.42 | $14.42 | 55,569 | — | — |
| 2025-09-02 | $15.68 | $15.68 | 94,297 | — | — |
| 2025-08-29 | $14.91 | $14.91 | 87,726 | — | — |
| 2025-08-28 | $14.04 | $14.04 | 74,649 | — | — |
| 2025-08-27 | $14.60 | $14.60 | 72,757 | — | — |
| 2025-08-26 | $15.65 | $15.65 | 54,806 | — | — |
| 2025-08-25 | $15.96 | $15.96 | 100,277 | — | — |
| 2025-08-22 | $16.87 | $16.87 | 87,746 | — | — |
| 2025-08-21 | $16.56 | $16.56 | 101,271 | — | — |
| 2025-08-20 | $17.01 | $17.01 | 75,811 | — | — |
| 2025-08-19 | $17.29 | $17.29 | 184,511 | — | — |
| 2025-08-18 | $21.21 | $21.21 | 65,103 | — | — |
| 2025-08-15 | $22.61 | $22.61 | 198,851 | — | — |
| 2025-08-14 | $21.35 | $21.35 | 267,660 | — | — |
| 2025-08-13 | $22.01 | $22.01 | 1,633,566 | — | — |
| 2025-08-12 | $15.58 | $15.58 | 418,529 | — | — |
| 2025-08-11 | $19.53 | $19.53 | 962,434 | — | — |
| 2025-08-08 | $39.90 | $39.90 | 137,897 | — | — |
| 2025-08-07 | $40.25 | $40.25 | 213,486 | — | — |
| 2025-08-06 | $42.00 | $42.00 | 201,969 | — | — |
| 2025-08-05 | $33.36 | $33.36 | 116,203 | — | — |
| 2025-08-04 | $33.60 | $33.60 | 195,371 | — | — |
| 2025-08-01 | $35.35 | $35.35 | 236,189 | — | — |
| 2025-07-31 | $27.65 | $27.65 | 242,171 | — | — |
| 2025-07-30 | $25.38 | $25.38 | 127,477 | — | — |
| 2025-07-29 | $23.42 | $23.42 | 80,883 | — | — |
| 2025-07-28 | $25.31 | $25.31 | 109,643 | — | — |
| 2025-07-25 | $26.15 | $26.15 | 162,580 | — | — |
| 2025-07-24 | $24.64 | $24.64 | 307,811 | — | — |
| 2025-07-23 | $33.56 | $33.56 | 525,203 | — | — |
| 2025-07-22 | $25.87 | $25.87 | 389,894 | — | — |
| 2025-07-21 | $24.08 | $24.08 | 480,746 | — | — |
| 2025-07-18 | $17.67 | $17.67 | 162,763 | — | — |
| 2025-07-17 | $16.59 | $16.59 | 104,723 | — | — |
| 2025-07-16 | $15.72 | $15.72 | 175,409 | — | — |
| 2025-07-15 | $13.65 | $13.65 | 169,626 | — | — |
| 2025-07-14 | $17.05 | $17.05 | 461,906 | — | — |
| 2025-07-11 | $14.35 | $14.35 | 118,323 | — | — |
| 2025-07-10 | $13.65 | $13.65 | 36,946 | — | — |
| 2025-07-09 | $14.18 | $14.18 | 92,414 | — | — |
| 2025-07-08 | $13.65 | $13.65 | 119,497 | — | — |
| 2025-07-07 | $16.38 | $16.38 | 264,497 | — | — |
| 2025-07-03 | $12.95 | $12.95 | 75,323 | — | — |
| 2025-07-02 | $14.18 | $14.18 | 256,529 | — | — |
| 2025-07-01 | $15.16 | $15.16 | 412,309 | — | — |
| 2025-06-30 | $11.55 | $11.55 | 47,897 | — | — |
| 2025-06-27 | $10.54 | $10.54 | 33,031 | — | — |
| 2025-06-26 | $10.96 | $10.96 | 26,869 | — | — |
| 2025-06-25 | $10.54 | $10.54 | 45,074 | — | — |
| 2025-06-24 | $10.71 | $10.71 | 63,017 | — | — |
| 2025-06-23 | $11.45 | $11.45 | 84,106 | — | — |
| 2025-06-20 | $10.78 | $10.78 | 145,574 | — | — |
| 2025-06-18 | $10.64 | $10.64 | 165,929 | — | — |
| 2025-06-17 | $9.45 | $9.45 | 183,126 | — | — |
| 2025-06-16 | $8.68 | $8.68 | 1,330,151 | — | — |
| 2025-06-13 | $8.44 | $8.44 | 47,114 | — | — |
| 2025-06-12 | $8.51 | $8.51 | 49,874 | — | — |
| 2025-06-11 | $8.93 | $8.93 | 88,097 | — | — |
| 2025-06-10 | $9.45 | $9.45 | 17,731 | — | — |
| 2025-06-09 | $9.45 | $9.45 | 39,134 | — | — |
| 2025-06-06 | $9.49 | $9.49 | 49,374 | — | — |
| 2025-06-05 | $9.07 | $9.07 | 43,831 | — | — |
| 2025-06-04 | $9.10 | $9.10 | 136,494 | — | — |
| 2025-06-03 | $9.07 | $9.07 | 1,086,906 | — | — |
| 2025-06-02 | $9.10 | $9.10 | 43,809 | — | — |
| 2025-05-30 | $9.98 | $9.98 | 38,174 | — | — |
| 2025-05-29 | $9.98 | $9.98 | 136,326 | — | — |
| 2025-05-28 | $12.25 | $12.25 | 279,563 | — | — |
| 2025-05-27 | $13.48 | $13.48 | 42,711 | — | — |
| 2025-05-23 | $14.32 | $14.32 | 78,986 | — | — |
| 2025-05-22 | $13.09 | $13.09 | 40,437 | — | — |
| 2025-05-21 | $13.44 | $13.44 | 38,049 | — | — |
| 2025-05-20 | $13.51 | $13.51 | 23,031 | — | — |
| 2025-05-19 | $14.18 | $14.18 | 17,103 | — | — |
| 2025-05-16 | $14.32 | $14.32 | 60,180 | — | — |
| 2025-05-15 | $14.35 | $14.35 | 36,097 | — | — |
| 2025-05-14 | $15.40 | $15.40 | 64,737 | — | — |
| 2025-05-13 | $15.72 | $15.72 | 61,049 | — | — |
| 2025-05-12 | $17.40 | $17.40 | 19,274 | — | — |
| 2025-05-09 | $17.36 | $17.36 | 47,783 | — | — |
| 2025-05-08 | $17.47 | $17.47 | 23,163 | — | — |
| 2025-05-07 | $17.29 | $17.29 | 35,363 | — | — |
| 2025-05-06 | $17.43 | $17.43 | 30,669 | — | — |
| 2025-05-05 | $17.85 | $17.85 | 50,251 | — | — |
| 2025-05-02 | $16.80 | $16.80 | 44,603 | — | — |
| 2025-05-01 | $18.55 | $18.55 | 43,877 | — | — |
| 2025-04-30 | $18.17 | $18.17 | 32,231 | — | — |
| 2025-04-29 | $17.50 | $17.50 | 28,674 | — | — |
| 2025-04-28 | $17.50 | $17.50 | 99,137 | — | — |
| 2025-04-25 | $17.82 | $17.82 | 101,711 | — | — |
| 2025-04-24 | $14.18 | $14.18 | 60,363 | — | — |
| 2025-04-23 | $13.97 | $13.97 | 65,551 | — | — |
| 2025-04-22 | $14.04 | $14.04 | 28,740 | — | — |
| 2025-04-21 | $14.70 | $14.70 | 27,311 | — | — |
| 2025-04-17 | $15.72 | $15.72 | 13,931 | — | — |
| 2025-04-16 | $16.49 | $16.49 | 27,566 | — | — |
| 2025-04-15 | $16.87 | $16.87 | 21,700 | — | — |
| 2025-04-14 | $16.87 | $16.87 | 52,634 | — | — |
| 2025-04-11 | $16.00 | $16.00 | 19,257 | — | — |
| 2025-04-10 | $14.81 | $14.80 | 20,543 | — | — |
| 2025-04-09 | $15.72 | $15.72 | 31,006 | — | — |
| 2025-04-08 | $13.83 | $13.83 | 20,889 | — | — |
| 2025-04-07 | $14.74 | $14.74 | 23,349 | — | — |
| 2025-04-04 | $14.53 | $14.53 | 17,611 | — | — |
| 2025-04-03 | $13.58 | $13.58 | 16,389 | — | — |
| 2025-04-02 | $15.61 | $15.61 | 16,406 | — | — |
| 2025-04-01 | $14.00 | $14.00 | 20,551 | — | — |
| 2025-03-31 | $12.74 | $12.74 | 35,191 | — | — |
| 2025-03-28 | $14.49 | $14.49 | 14,771 | — | — |
| 2025-03-27 | $15.16 | $15.16 | 16,094 | — | — |
| 2025-03-26 | $15.65 | $15.65 | 13,323 | — | — |
| 2025-03-25 | $16.10 | $16.10 | 9,940 | — | — |
| 2025-03-24 | $16.28 | $16.28 | 18,334 | — | — |
| 2025-03-21 | $16.34 | $16.34 | 11,794 | — | — |
| 2025-03-20 | $16.52 | $16.52 | 11,611 | — | — |
| 2025-03-19 | $17.64 | $17.64 | 12,526 | — | — |
| 2025-03-18 | $18.38 | $18.38 | 18,640 | — | — |
| 2025-03-17 | $17.67 | $17.67 | 4,971 | — | — |
| 2025-03-14 | $17.25 | $17.25 | 5,857 | — | — |
| 2025-03-13 | $16.49 | $16.49 | 7,411 | — | — |
| 2025-03-12 | $16.94 | $16.94 | 8,074 | — | — |
| 2025-03-11 | $17.22 | $17.22 | 11,709 | — | — |
| 2025-03-10 | $17.12 | $17.12 | 14,551 | — | — |
| 2025-03-07 | $19.18 | $19.18 | 11,609 | — | — |
| 2025-03-06 | $19.46 | $19.46 | 39,086 | — | — |
| 2025-03-05 | $19.88 | $19.88 | 88,403 | — | — |
| 2025-03-04 | $16.80 | $16.80 | 34,449 | — | — |
| 2025-03-03 | $17.15 | $17.15 | 20,891 | — | — |
| 2025-02-28 | $17.40 | $17.40 | 19,023 | — | — |
| 2025-02-27 | $16.10 | $16.10 | 14,397 | — | — |
| 2025-02-26 | $15.72 | $15.72 | 11,354 | — | — |
| 2025-02-25 | $15.65 | $15.65 | 10,843 | — | — |
| 2025-02-24 | $14.63 | $14.63 | 9,557 | — | — |
| 2025-02-21 | $14.70 | $14.70 | 20,463 | — | — |
| 2025-02-20 | $16.14 | $16.14 | 11,926 | — | — |
| 2025-02-19 | $15.93 | $15.93 | 16,786 | — | — |
| 2025-02-18 | $16.63 | $16.63 | 13,957 | — | — |
| 2025-02-14 | $17.12 | $17.12 | 26,471 | — | — |
| 2025-02-13 | $16.70 | $16.70 | 10,220 | — | — |
| 2025-02-12 | $16.28 | $16.28 | 10,583 | — | — |
| 2025-02-11 | $16.38 | $16.38 | 10,954 | — | — |
| 2025-02-10 | $16.80 | $16.80 | 24,383 | — | — |
| 2025-02-07 | $18.45 | $18.45 | 41,217 | — | — |
| 2025-02-06 | $18.03 | $18.03 | 13,786 | — | — |
| 2025-02-05 | $17.15 | $17.15 | 14,677 | — | — |
| 2025-02-04 | $17.12 | $17.12 | 7,931 | — | — |
| 2025-02-03 | $15.89 | $15.89 | 29,569 | — | — |
| 2025-01-31 | $16.34 | $16.34 | 8,863 | — | — |
| 2025-01-30 | $17.85 | $17.85 | 9,526 | — | — |
| 2025-01-29 | $16.80 | $16.80 | 9,763 | — | — |
| 2025-01-28 | $17.50 | $17.50 | 9,909 | — | — |
| 2025-01-27 | $16.45 | $16.45 | 28,011 | — | — |
| 2025-01-24 | $18.45 | $18.45 | 14,134 | — | — |
| 2025-01-23 | $17.47 | $17.47 | 21,594 | — | — |
| 2025-01-22 | $16.80 | $16.80 | 49,891 | — | — |
| 2025-01-21 | $19.04 | $19.04 | 22,854 | — | — |
| 2025-01-17 | $19.04 | $19.04 | 29,846 | — | — |
| 2025-01-16 | $19.78 | $19.78 | 13,851 | — | — |
| 2025-01-15 | $19.95 | $19.95 | 13,411 | — | — |
| 2025-01-14 | $19.22 | $19.22 | 22,597 | — | — |
| 2025-01-13 | $20.65 | $20.65 | 16,209 | — | — |
| 2025-01-10 | $21.00 | $21.00 | 51,294 | — | — |
| 2025-01-08 | $23.00 | $23.00 | 145,411 | — | — |
| 2025-01-07 | $25.97 | $25.97 | 10,757 | — | — |
| 2025-01-06 | $26.64 | $26.64 | 18,151 | — | — |
| 2025-01-03 | $27.02 | $27.02 | 39,189 | — | — |
| 2025-01-02 | $25.90 | $25.90 | 4,580 | — | — |