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
- 2020-09-25 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 | $1.63 | $1.63 | 145,200 | — | — |
| 2025-12-30 | $1.80 | $1.80 | 111,000 | — | — |
| 2025-12-29 | $1.91 | $1.91 | 78,300 | — | — |
| 2025-12-26 | $2.09 | $2.09 | 71,300 | — | — |
| 2025-12-24 | $2.03 | $2.03 | 21,000 | — | — |
| 2025-12-23 | $2.02 | $2.02 | 61,900 | — | — |
| 2025-12-22 | $2.20 | $2.20 | 123,200 | — | — |
| 2025-12-19 | $2.29 | $2.29 | 42,200 | — | — |
| 2025-12-18 | $2.26 | $2.26 | 19,600 | — | — |
| 2025-12-17 | $2.29 | $2.29 | 47,200 | — | — |
| 2025-12-16 | $2.34 | $2.34 | 54,400 | — | — |
| 2025-12-15 | $2.32 | $2.32 | 46,100 | — | — |
| 2025-12-12 | $2.59 | $2.59 | 40,300 | — | — |
| 2025-12-11 | $2.77 | $2.77 | 42,800 | — | — |
| 2025-12-10 | $2.81 | $2.81 | 42,900 | — | — |
| 2025-12-09 | $2.81 | $2.81 | 70,400 | — | — |
| 2025-12-08 | $2.73 | $2.73 | 73,000 | — | — |
| 2025-12-05 | $2.69 | $2.69 | 101,800 | — | — |
| 2025-12-04 | $2.73 | $2.73 | 113,300 | — | — |
| 2025-12-03 | $2.53 | $2.53 | 96,400 | — | — |
| 2025-12-02 | $2.51 | $2.51 | 35,600 | — | — |
| 2025-12-01 | $2.40 | $2.40 | 55,500 | — | — |
| 2025-11-28 | $2.66 | $2.66 | 47,800 | — | — |
| 2025-11-26 | $2.41 | $2.41 | 253,600 | — | — |
| 2025-11-25 | $2.68 | $2.68 | 107,900 | — | — |
| 2025-11-24 | $2.53 | $2.53 | 153,800 | — | — |
| 2025-11-21 | $2.31 | $2.31 | 372,700 | — | — |
| 2025-11-20 | $2.05 | $2.05 | 84,900 | — | — |
| 2025-11-19 | $2.17 | $2.17 | 104,100 | — | — |
| 2025-11-18 | $2.26 | $2.26 | 91,600 | — | — |
| 2025-11-17 | $2.27 | $2.27 | 128,800 | — | — |
| 2025-11-14 | $2.28 | $2.28 | 373,600 | — | — |
| 2025-11-13 | $2.72 | $2.72 | 3,779,300 | — | — |
| 2025-11-12 | $3.73 | $3.73 | 103,500 | — | — |
| 2025-11-11 | $3.38 | $3.38 | 134,500 | — | — |
| 2025-11-10 | $3.52 | $3.52 | 47,400 | — | — |
| 2025-11-07 | $3.45 | $3.45 | 63,000 | — | — |
| 2025-11-06 | $3.32 | $3.32 | 83,100 | — | — |
| 2025-11-05 | $3.76 | $3.76 | 95,000 | — | — |
| 2025-11-04 | $3.67 | $3.67 | 111,500 | — | — |
| 2025-11-03 | $3.91 | $3.91 | 88,200 | — | — |
| 2025-10-31 | $4.22 | $4.22 | 70,100 | — | — |
| 2025-10-30 | $4.16 | $4.16 | 89,300 | — | — |
| 2025-10-29 | $4.37 | $4.37 | 83,400 | — | — |
| 2025-10-28 | $4.55 | $4.55 | 108,700 | — | — |
| 2025-10-27 | $4.54 | $4.54 | 119,500 | — | — |
| 2025-10-24 | $4.75 | $4.75 | 160,400 | — | — |
| 2025-10-23 | $5.12 | $5.12 | 282,400 | — | — |
| 2025-10-22 | $4.58 | $4.58 | 140,100 | — | — |
| 2025-10-21 | $4.64 | $4.64 | 120,100 | — | — |
| 2025-10-20 | $5.09 | $5.09 | 215,600 | — | — |
| 2025-10-17 | $4.30 | $4.30 | 183,800 | — | — |
| 2025-10-16 | $4.42 | $4.42 | 152,800 | — | — |
| 2025-10-15 | $4.85 | $4.85 | 449,000 | — | — |
| 2025-10-14 | $5.17 | $5.17 | 330,600 | — | — |
| 2025-10-13 | $5.75 | $5.75 | 472,400 | — | — |
| 2025-10-10 | $5.27 | $5.27 | 462,600 | — | — |
| 2025-10-09 | $6.14 | $6.14 | 421,500 | — | — |
| 2025-10-08 | $7.17 | $7.17 | 629,300 | — | — |
| 2025-10-07 | $8.41 | $8.41 | 856,300 | — | — |
| 2025-10-06 | $12.28 | $12.28 | 619,050 | — | — |
| 2025-10-03 | $12.88 | $12.88 | 7,818,700 | — | — |
| 2025-10-02 | $9.36 | $9.36 | 65,675 | — | — |
| 2025-10-01 | $9.24 | $9.24 | 57,525 | — | — |
| 2025-09-30 | $9.28 | $9.28 | 37,600 | — | — |
| 2025-09-29 | $9.28 | $9.28 | 74,400 | — | — |
| 2025-09-26 | $8.96 | $8.96 | 78,075 | — | — |
| 2025-09-25 | $9.48 | $9.48 | 50,575 | — | — |
| 2025-09-24 | $9.72 | $9.72 | 37,075 | — | — |
| 2025-09-23 | $9.56 | $9.56 | 90,925 | — | — |
| 2025-09-22 | $10.08 | $10.08 | 47,425 | — | — |
| 2025-09-19 | $9.92 | $9.92 | 83,450 | — | — |
| 2025-09-18 | $10.68 | $10.68 | 78,975 | — | — |
| 2025-09-17 | $10.36 | $10.36 | 127,775 | — | — |
| 2025-09-16 | $9.64 | $9.64 | 42,675 | — | — |
| 2025-09-15 | $9.96 | $9.96 | 65,900 | — | — |
| 2025-09-12 | $10.04 | $10.04 | 83,850 | — | — |
| 2025-09-11 | $10.76 | $10.76 | 101,975 | — | — |
| 2025-09-10 | $9.92 | $9.92 | 50,800 | — | — |
| 2025-09-09 | $10.64 | $10.64 | 88,350 | — | — |
| 2025-09-08 | $9.64 | $9.64 | 63,725 | — | — |
| 2025-09-05 | $9.32 | $9.32 | 186,425 | — | — |
| 2025-09-04 | $10.40 | $10.40 | 172,125 | — | — |
| 2025-09-03 | $10.96 | $10.96 | 87,175 | — | — |
| 2025-09-02 | $11.96 | $11.96 | 74,575 | — | — |
| 2025-08-29 | $12.24 | $12.24 | 51,525 | — | — |
| 2025-08-28 | $11.84 | $11.84 | 65,325 | — | — |
| 2025-08-27 | $12.16 | $12.16 | 74,525 | — | — |
| 2025-08-26 | $11.68 | $11.68 | 49,575 | — | — |
| 2025-08-25 | $12.12 | $12.12 | 109,625 | — | — |
| 2025-08-22 | $12.00 | $12.00 | 174,200 | — | — |
| 2025-08-21 | $10.72 | $10.72 | 88,150 | — | — |
| 2025-08-20 | $11.04 | $11.04 | 76,950 | — | — |
| 2025-08-19 | $11.36 | $11.36 | 136,575 | — | — |
| 2025-08-18 | $12.24 | $12.24 | 225,800 | — | — |
| 2025-08-15 | $12.88 | $12.88 | 258,150 | — | — |
| 2025-08-14 | $14.76 | $14.76 | 230,475 | — | — |
| 2025-08-13 | $14.40 | $14.40 | 131,350 | — | — |
| 2025-08-12 | $13.28 | $13.28 | 101,000 | — | — |
| 2025-08-11 | $13.36 | $13.36 | 162,350 | — | — |
| 2025-08-08 | $13.76 | $13.76 | 102,900 | — | — |
| 2025-08-07 | $14.00 | $14.00 | 98,800 | — | — |
| 2025-08-06 | $14.84 | $14.84 | 153,275 | — | — |
| 2025-08-05 | $15.08 | $15.08 | 101,900 | — | — |
| 2025-08-04 | $15.84 | $15.84 | 246,150 | — | — |
| 2025-08-01 | $14.92 | $14.92 | 462,625 | — | — |
| 2025-07-31 | $13.20 | $13.20 | 218,325 | — | — |
| 2025-07-30 | $12.92 | $12.92 | 136,625 | — | — |
| 2025-07-29 | $13.36 | $13.36 | 112,250 | — | — |
| 2025-07-28 | $13.76 | $13.76 | 367,750 | — | — |
| 2025-07-25 | $15.00 | $15.00 | 207,525 | — | — |
| 2025-07-24 | $15.40 | $15.40 | 196,550 | — | — |
| 2025-07-23 | $16.08 | $16.08 | 232,950 | — | — |
| 2025-07-22 | $16.96 | $16.96 | 190,325 | — | — |
| 2025-07-21 | $16.64 | $16.64 | 334,100 | — | — |
| 2025-07-18 | $17.80 | $17.80 | 263,050 | — | — |
| 2025-07-17 | $17.48 | $17.48 | 346,050 | — | — |
| 2025-07-16 | $18.60 | $18.60 | 895,625 | — | — |
| 2025-07-15 | $16.12 | $16.12 | 302,850 | — | — |
| 2025-07-14 | $16.76 | $16.76 | 410,475 | — | — |
| 2025-07-11 | $17.20 | $17.20 | 337,375 | — | — |
| 2025-07-10 | $17.56 | $17.56 | 880,900 | — | — |
| 2025-07-09 | $15.92 | $15.92 | 714,225 | — | — |
| 2025-07-08 | $16.52 | $16.52 | 1,994,650 | — | — |
| 2025-07-07 | $17.12 | $17.12 | 1,809,600 | — | — |
| 2025-07-03 | $13.60 | $13.60 | 575,975 | — | — |
| 2025-07-02 | $12.68 | $12.68 | 737,525 | — | — |
| 2025-07-01 | $13.68 | $13.68 | 2,762,725 | — | — |
| 2025-06-30 | $11.84 | $11.84 | 2,670,875 | — | — |
| 2025-06-27 | $9.24 | $9.24 | 1,997,475 | — | — |
| 2025-06-26 | $8.12 | $8.12 | 219,800 | — | — |
| 2025-06-25 | $7.52 | $7.52 | 237,850 | — | — |
| 2025-06-24 | $7.88 | $7.88 | 318,825 | — | — |
| 2025-06-23 | $7.92 | $7.92 | 258,250 | — | — |
| 2025-06-20 | $8.36 | $8.36 | 735,650 | — | — |
| 2025-06-18 | $7.56 | $7.56 | 233,325 | — | — |
| 2025-06-17 | $7.64 | $7.64 | 492,300 | — | — |
| 2025-06-16 | $7.84 | $7.84 | 265,275 | — | — |
| 2025-06-13 | $8.44 | $8.44 | 217,625 | — | — |
| 2025-06-12 | $9.28 | $9.28 | 618,500 | — | — |
| 2025-06-11 | $10.24 | $10.24 | 341,650 | — | — |
| 2025-06-10 | $10.12 | $10.12 | 284,675 | — | — |
| 2025-06-09 | $11.04 | $11.04 | 600,350 | — | — |
| 2025-06-06 | $13.52 | $13.52 | 255,950 | — | — |
| 2025-06-05 | $14.80 | $14.80 | 232,425 | — | — |
| 2025-06-04 | $16.12 | $16.12 | 454,125 | — | — |
| 2025-06-03 | $16.48 | $16.48 | 446,650 | — | — |
| 2025-06-02 | $15.96 | $15.96 | 556,250 | — | — |
| 2025-05-30 | $15.32 | $15.32 | 1,222,800 | — | — |
| 2025-05-29 | $13.60 | $13.60 | 1,069,750 | — | — |
| 2025-05-28 | $16.40 | $16.40 | 990,975 | — | — |
| 2025-05-27 | $18.92 | $18.92 | 1,880,100 | — | — |
| 2025-05-23 | $21.60 | $21.60 | 3,048,775 | — | — |
| 2025-05-22 | $25.88 | $25.88 | 12,931,175 | — | — |
| 2025-05-21 | $20.84 | $20.84 | 4,867,825 | — | — |
| 2025-05-20 | $32.76 | $32.76 | 32,166,950 | — | — |
| 2025-05-19 | $16.28 | $16.28 | 20,476,000 | — | — |
| 2025-05-16 | $9.24 | $9.24 | 11,063,650 | — | — |
| 2025-05-15 | $5.28 | $5.28 | 649,350 | — | — |
| 2025-05-14 | $4.52 | $4.52 | 158,925 | — | — |
| 2025-05-13 | $4.52 | $4.52 | 274,325 | — | — |
| 2025-05-12 | $5.60 | $5.60 | 857,900 | — | — |
| 2025-05-09 | $6.68 | $6.68 | 35,742,275 | — | — |
| 2025-05-08 | $3.92 | $3.92 | 59,400 | — | — |
| 2025-05-07 | $4.00 | $4.00 | 383,150 | — | — |
| 2025-05-06 | $4.12 | $4.12 | 27,075 | — | — |
| 2025-05-05 | $4.24 | $4.24 | 28,400 | — | — |
| 2025-05-02 | $4.44 | $4.44 | 44,675 | — | — |
| 2025-05-01 | $4.68 | $4.68 | 56,025 | — | — |
| 2025-04-30 | $4.56 | $4.56 | 117,275 | — | — |
| 2025-04-29 | $4.44 | $4.44 | 112,000 | — | — |
| 2025-04-28 | $4.52 | $4.52 | 163,600 | — | — |
| 2025-04-25 | $4.84 | $4.84 | 117,100 | — | — |
| 2025-04-24 | $4.80 | $4.80 | 35,325 | — | — |
| 2025-04-23 | $4.76 | $4.76 | 43,075 | — | — |
| 2025-04-22 | $4.80 | $4.80 | 57,150 | — | — |
| 2025-04-21 | $4.68 | $4.68 | 66,400 | — | — |
| 2025-04-17 | $5.04 | $5.04 | 52,125 | — | — |
| 2025-04-16 | $5.24 | $5.24 | 46,975 | — | — |
| 2025-04-15 | $5.48 | $5.48 | 114,175 | — | — |
| 2025-04-14 | $6.72 | $6.72 | 38,700 | — | — |
| 2025-04-11 | $6.84 | $6.84 | 30,100 | — | — |
| 2025-04-10 | $6.84 | $6.84 | 39,050 | — | — |
| 2025-04-09 | $7.16 | $7.16 | 41,950 | — | — |
| 2025-04-08 | $7.04 | $7.04 | 62,950 | — | — |
| 2025-04-07 | $6.44 | $6.44 | 79,575 | — | — |
| 2025-04-04 | $7.52 | $7.52 | 62,600 | — | — |
| 2025-04-03 | $8.32 | $8.32 | 76,525 | — | — |
| 2025-04-02 | $9.56 | $9.56 | 214,775 | — | — |
| 2025-04-01 | $8.48 | $8.48 | 43,650 | — | — |
| 2025-03-31 | $8.56 | $8.56 | 72,125 | — | — |
| 2025-03-28 | $7.92 | $7.92 | 89,825 | — | — |
| 2025-03-27 | $8.60 | $8.60 | 65,000 | — | — |
| 2025-03-26 | $8.68 | $8.68 | 136,425 | — | — |
| 2025-03-25 | $8.08 | $8.08 | 2,209,700 | — | — |
| 2025-03-24 | $9.28 | $9.28 | 70,125 | — | — |
| 2025-03-21 | $8.48 | $8.48 | 71,500 | — | — |
| 2025-03-20 | $8.30 | $8.30 | 33,850 | — | — |
| 2025-03-19 | $8.12 | $8.12 | 24,550 | — | — |
| 2025-03-18 | $8.32 | $8.32 | 47,900 | — | — |
| 2025-03-17 | $8.80 | $8.80 | 57,125 | — | — |
| 2025-03-14 | $8.00 | $8.00 | 278,925 | — | — |
| 2025-03-13 | $8.36 | $8.36 | 43,075 | — | — |
| 2025-03-12 | $8.64 | $8.64 | 69,425 | — | — |
| 2025-03-11 | $8.68 | $8.68 | 75,900 | — | — |
| 2025-03-10 | $9.36 | $9.36 | 25,450 | — | — |
| 2025-03-07 | $9.36 | $9.36 | 33,075 | — | — |
| 2025-03-06 | $9.64 | $9.64 | 50,375 | — | — |
| 2025-03-05 | $10.60 | $10.60 | 40,275 | — | — |
| 2025-03-04 | $10.64 | $10.64 | 76,675 | — | — |
| 2025-03-03 | $11.48 | $11.48 | 168,100 | — | — |
| 2025-02-28 | $11.00 | $11.00 | 117,550 | — | — |
| 2025-02-27 | $11.92 | $11.92 | 271,525 | — | — |
| 2025-02-26 | $16.68 | $16.68 | 5,816,825 | — | — |
| 2025-02-25 | $14.00 | $14.00 | 869,850 | — | — |
| 2025-02-24 | $13.36 | $13.36 | 56,125 | — | — |
| 2025-02-21 | $12.92 | $12.92 | 175,625 | — | — |
| 2025-02-20 | $13.12 | $13.12 | 26,850 | — | — |
| 2025-02-19 | $12.76 | $12.76 | 40,600 | — | — |
| 2025-02-18 | $13.68 | $13.68 | 29,150 | — | — |
| 2025-02-14 | $14.72 | $14.72 | 49,275 | — | — |
| 2025-02-13 | $15.12 | $15.12 | 55,300 | — | — |
| 2025-02-12 | $16.24 | $16.24 | 25,075 | — | — |
| 2025-02-11 | $16.96 | $16.96 | 29,825 | — | — |
| 2025-02-10 | $16.60 | $16.60 | 83,825 | — | — |
| 2025-02-07 | $18.60 | $18.60 | 40,725 | — | — |
| 2025-02-06 | $18.52 | $18.52 | 43,950 | — | — |
| 2025-02-05 | $18.92 | $18.92 | 31,300 | — | — |
| 2025-02-04 | $19.88 | $19.88 | 56,700 | — | — |
| 2025-02-03 | $18.60 | $18.60 | 61,150 | — | — |
| 2025-01-31 | $20.52 | $20.52 | 67,350 | — | — |
| 2025-01-30 | $23.96 | $23.96 | 68,900 | — | — |
| 2025-01-29 | $24.60 | $24.60 | 178,650 | — | — |
| 2025-01-28 | $20.56 | $20.56 | 85,600 | — | — |
| 2025-01-27 | $19.64 | $19.64 | 33,475 | — | — |
| 2025-01-24 | $23.24 | $23.24 | 9,700 | — | — |
| 2025-01-23 | $23.16 | $23.16 | 10,700 | — | — |
| 2025-01-22 | $22.56 | $22.56 | 22,675 | — | — |
| 2025-01-21 | $24.28 | $24.28 | 37,375 | — | — |
| 2025-01-17 | $27.28 | $27.28 | 18,300 | — | — |
| 2025-01-16 | $28.08 | $28.08 | 8,150 | — | — |
| 2025-01-15 | $27.40 | $27.40 | 36,025 | — | — |
| 2025-01-14 | $25.92 | $25.92 | 15,950 | — | — |
| 2025-01-13 | $27.12 | $27.12 | 40,900 | — | — |
| 2025-01-10 | $29.68 | $29.68 | 39,100 | — | — |
| 2025-01-08 | $34.92 | $34.92 | 124,425 | — | — |
| 2025-01-07 | $35.12 | $35.12 | 201,125 | — | — |
| 2025-01-06 | $27.52 | $27.52 | 44,100 | — | — |
| 2025-01-03 | $27.16 | $27.16 | 129,900 | — | — |
| 2025-01-02 | $23.80 | $23.80 | 43,025 | — | — |