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
- 2019-11-08 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 | $5.25 | $5.25 | 16,400 | — | — |
| 2025-12-30 | $5.46 | $5.46 | 21,300 | — | — |
| 2025-12-29 | $5.31 | $5.31 | 28,900 | — | — |
| 2025-12-26 | $6.17 | $6.17 | 27,500 | — | — |
| 2025-12-24 | $6.20 | $6.20 | 42,200 | — | — |
| 2025-12-23 | $6.23 | $6.23 | 46,700 | — | — |
| 2025-12-22 | $6.52 | $6.52 | 6,200 | — | — |
| 2025-12-19 | $6.51 | $6.51 | 6,800 | — | — |
| 2025-12-18 | $6.68 | $6.68 | 9,300 | — | — |
| 2025-12-17 | $6.92 | $6.92 | 75,900 | — | — |
| 2025-12-16 | $7.39 | $7.39 | 6,900 | — | — |
| 2025-12-15 | $7.09 | $7.09 | 10,200 | — | — |
| 2025-12-12 | $7.79 | $7.79 | 13,100 | — | — |
| 2025-12-11 | $7.65 | $7.65 | 12,800 | — | — |
| 2025-12-10 | $7.53 | $7.53 | 52,200 | — | — |
| 2025-12-09 | $6.99 | $6.99 | 5,600 | — | — |
| 2025-12-08 | $7.21 | $7.21 | 22,400 | — | — |
| 2025-12-05 | $6.60 | $6.60 | 8,400 | — | — |
| 2025-12-04 | $6.51 | $6.51 | 7,300 | — | — |
| 2025-12-03 | $6.66 | $6.66 | 10,200 | — | — |
| 2025-12-02 | $6.51 | $6.51 | 4,700 | — | — |
| 2025-12-01 | $6.88 | $6.88 | 2,100 | — | — |
| 2025-11-28 | $6.94 | $6.94 | 2,000 | — | — |
| 2025-11-26 | $6.74 | $6.74 | 12,500 | — | — |
| 2025-11-25 | $6.76 | $6.76 | 5,100 | — | — |
| 2025-11-24 | $6.84 | $6.84 | 8,600 | — | — |
| 2025-11-21 | $6.90 | $6.90 | 12,700 | — | — |
| 2025-11-20 | $6.51 | $6.51 | 5,600 | — | — |
| 2025-11-19 | $6.73 | $6.73 | 3,100 | — | — |
| 2025-11-18 | $6.73 | $6.73 | 3,900 | — | — |
| 2025-11-17 | $6.70 | $6.70 | 7,500 | — | — |
| 2025-11-14 | $6.90 | $6.90 | 10,100 | — | — |
| 2025-11-13 | $6.45 | $6.45 | 8,700 | — | — |
| 2025-11-12 | $6.59 | $6.59 | 6,500 | — | — |
| 2025-11-11 | $6.73 | $6.73 | 10,200 | — | — |
| 2025-11-10 | $6.49 | $6.49 | 114,100 | — | — |
| 2025-11-07 | $6.57 | $6.57 | 22,100 | — | — |
| 2025-11-06 | $6.91 | $6.91 | 9,300 | — | — |
| 2025-11-05 | $6.82 | $6.82 | 9,100 | — | — |
| 2025-11-04 | $6.60 | $6.60 | 14,700 | — | — |
| 2025-11-03 | $7.17 | $7.17 | 7,500 | — | — |
| 2025-10-31 | $7.70 | $7.70 | 9,500 | — | — |
| 2025-10-30 | $7.51 | $7.51 | 7,500 | — | — |
| 2025-10-29 | $7.60 | $7.60 | 15,900 | — | — |
| 2025-10-28 | $8.06 | $8.06 | 28,300 | — | — |
| 2025-10-27 | $8.35 | $8.35 | 11,500 | — | — |
| 2025-10-24 | $8.25 | $8.25 | 9,100 | — | — |
| 2025-10-23 | $8.05 | $8.05 | 29,000 | — | — |
| 2025-10-22 | $8.59 | $8.59 | 19,800 | — | — |
| 2025-10-21 | $9.00 | $9.00 | 9,000 | — | — |
| 2025-10-20 | $9.15 | $9.15 | 12,200 | — | — |
| 2025-10-17 | $9.20 | $9.20 | 12,400 | — | — |
| 2025-10-16 | $9.49 | $9.49 | 11,100 | — | — |
| 2025-10-15 | $9.52 | $9.52 | 13,000 | — | — |
| 2025-10-14 | $9.54 | $9.54 | 29,800 | — | — |
| 2025-10-13 | $9.25 | $9.25 | 15,100 | — | — |
| 2025-10-10 | $9.71 | $9.71 | 44,400 | — | — |
| 2025-10-09 | $10.05 | $10.05 | 59,000 | — | — |
| 2025-10-08 | $10.57 | $10.57 | 72,200 | — | — |
| 2025-10-07 | $10.00 | $10.00 | 88,200 | — | — |
| 2025-10-06 | $9.48 | $9.48 | 35,800 | — | — |
| 2025-10-03 | $8.96 | $8.96 | 7,900 | — | — |
| 2025-10-02 | $8.88 | $8.88 | 8,200 | — | — |
| 2025-10-01 | $8.70 | $8.70 | 7,300 | — | — |
| 2025-09-30 | $9.00 | $9.00 | 6,100 | — | — |
| 2025-09-29 | $8.89 | $8.89 | 12,600 | — | — |
| 2025-09-26 | $8.90 | $8.90 | 10,800 | — | — |
| 2025-09-25 | $8.65 | $8.65 | 13,300 | — | — |
| 2025-09-24 | $8.33 | $8.33 | 12,700 | — | — |
| 2025-09-23 | $8.20 | $8.20 | 12,300 | — | — |
| 2025-09-22 | $8.48 | $8.48 | 17,900 | — | — |
| 2025-09-19 | $7.98 | $7.98 | 35,900 | — | — |
| 2025-09-18 | $8.74 | $8.74 | 36,000 | — | — |
| 2025-09-17 | $8.73 | $8.73 | 25,100 | — | — |
| 2025-09-16 | $9.14 | $9.14 | 510,200 | — | — |
| 2025-09-15 | $9.20 | $9.20 | 98,400 | — | — |
| 2025-09-12 | $7.39 | $7.39 | 35,100 | — | — |
| 2025-09-11 | $7.52 | $7.52 | 43,000 | — | — |
| 2025-09-10 | $7.00 | $7.00 | 13,400 | — | — |
| 2025-09-09 | $6.60 | $6.60 | 10,700 | — | — |
| 2025-09-08 | $6.39 | $6.39 | 19,900 | — | — |
| 2025-09-05 | $6.19 | $6.19 | 9,700 | — | — |
| 2025-09-04 | $6.15 | $6.15 | 15,000 | — | — |
| 2025-09-03 | $6.12 | $6.12 | 15,300 | — | — |
| 2025-09-02 | $6.25 | $6.25 | 6,400 | — | — |
| 2025-08-29 | $6.20 | $6.20 | 19,600 | — | — |
| 2025-08-28 | $6.27 | $6.27 | 17,500 | — | — |
| 2025-08-27 | $6.29 | $6.29 | 9,900 | — | — |
| 2025-08-26 | $6.12 | $6.12 | 23,400 | — | — |
| 2025-08-25 | $6.54 | $6.54 | 49,700 | — | — |
| 2025-08-22 | $6.48 | $6.48 | 79,900 | — | — |
| 2025-08-21 | $6.07 | $6.07 | 844,800 | — | — |
| 2025-08-20 | $6.97 | $6.97 | 123,700 | — | — |
| 2025-08-19 | $5.41 | $5.41 | 26,600 | — | — |
| 2025-08-18 | $6.19 | $6.19 | 81,900 | — | — |
| 2025-08-15 | $5.09 | $5.09 | 77,000 | — | — |
| 2025-08-14 | $6.03 | $6.03 | 84,000 | — | — |
| 2025-08-13 | $6.79 | $6.79 | 38,500 | — | — |
| 2025-08-12 | $6.57 | $6.57 | 31,700 | — | — |
| 2025-08-11 | $6.63 | $6.63 | 18,500 | — | — |
| 2025-08-08 | $6.70 | $6.70 | 12,900 | — | — |
| 2025-08-07 | $6.99 | $6.99 | 27,800 | — | — |
| 2025-08-06 | $7.45 | $7.45 | 15,900 | — | — |
| 2025-08-05 | $7.64 | $7.64 | 10,300 | — | — |
| 2025-08-04 | $7.51 | $7.51 | 17,300 | — | — |
| 2025-08-01 | $7.70 | $7.70 | 15,900 | — | — |
| 2025-07-31 | $7.98 | $7.98 | 54,600 | — | — |
| 2025-07-30 | $7.62 | $7.62 | 35,400 | — | — |
| 2025-07-29 | $8.11 | $8.11 | 17,100 | — | — |
| 2025-07-28 | $8.19 | $8.19 | 21,600 | — | — |
| 2025-07-25 | $8.82 | $8.82 | 42,500 | — | — |
| 2025-07-24 | $8.59 | $8.59 | 99,300 | — | — |
| 2025-07-23 | $8.21 | $8.21 | 48,600 | — | — |
| 2025-07-22 | $8.82 | $8.82 | 84,900 | — | — |
| 2025-07-21 | $8.94 | $8.94 | 50,608 | — | — |
| 2025-07-18 | $9.60 | $9.60 | 42,642 | — | — |
| 2025-07-17 | $10.75 | $10.75 | 15,033 | — | — |
| 2025-07-16 | $10.36 | $10.36 | 6,708 | — | — |
| 2025-07-15 | $10.39 | $10.39 | 5,600 | — | — |
| 2025-07-14 | $10.51 | $10.51 | 7,608 | — | — |
| 2025-07-11 | $10.50 | $10.50 | 16,925 | — | — |
| 2025-07-10 | $10.90 | $10.90 | 9,483 | — | — |
| 2025-07-09 | $11.28 | $11.28 | 9,575 | — | — |
| 2025-07-08 | $10.96 | $10.96 | 8,892 | — | — |
| 2025-07-07 | $10.61 | $10.61 | 10,217 | — | — |
| 2025-07-03 | $11.04 | $11.04 | 5,925 | — | — |
| 2025-07-02 | $11.28 | $11.28 | 36,192 | — | — |
| 2025-07-01 | $10.21 | $10.21 | 10,092 | — | — |
| 2025-06-30 | $9.90 | $9.90 | 8,300 | — | — |
| 2025-06-27 | $10.55 | $10.55 | 20,025 | — | — |
| 2025-06-26 | $10.04 | $10.04 | 9,783 | — | — |
| 2025-06-25 | $9.60 | $9.60 | 11,033 | — | — |
| 2025-06-24 | $9.10 | $9.10 | 21,700 | — | — |
| 2025-06-23 | $9.11 | $9.11 | 19,083 | — | — |
| 2025-06-20 | $9.25 | $9.25 | 16,758 | — | — |
| 2025-06-18 | $9.98 | $9.98 | 12,083 | — | — |
| 2025-06-17 | $9.95 | $9.95 | 10,783 | — | — |
| 2025-06-16 | $9.73 | $9.73 | 20,025 | — | — |
| 2025-06-13 | $9.68 | $9.68 | 28,092 | — | — |
| 2025-06-12 | $10.68 | $10.68 | 23,408 | — | — |
| 2025-06-11 | $11.16 | $11.16 | 33,842 | — | — |
| 2025-06-10 | $11.76 | $11.76 | 22,067 | — | — |
| 2025-06-09 | $12.36 | $12.36 | 15,267 | — | — |
| 2025-06-06 | $12.48 | $12.48 | 16,867 | — | — |
| 2025-06-05 | $12.12 | $12.12 | 14,150 | — | — |
| 2025-06-04 | $12.72 | $12.72 | 13,908 | — | — |
| 2025-06-03 | $12.12 | $12.12 | 34,258 | — | — |
| 2025-06-02 | $12.00 | $12.00 | 29,425 | — | — |
| 2025-05-30 | $12.36 | $12.36 | 8,383 | — | — |
| 2025-05-29 | $12.84 | $12.84 | 19,942 | — | — |
| 2025-05-28 | $12.60 | $12.60 | 21,742 | — | — |
| 2025-05-27 | $12.96 | $12.96 | 25,658 | — | — |
| 2025-05-23 | $13.20 | $13.20 | 16,392 | — | — |
| 2025-05-22 | $13.74 | $13.74 | 23,033 | — | — |
| 2025-05-21 | $14.64 | $14.64 | 21,317 | — | — |
| 2025-05-20 | $15.48 | $15.48 | 37,367 | — | — |
| 2025-05-19 | $15.48 | $15.48 | 36,300 | — | — |
| 2025-05-16 | $15.36 | $15.36 | 40,292 | — | — |
| 2025-05-15 | $15.12 | $15.12 | 46,508 | — | — |
| 2025-05-14 | $13.80 | $13.80 | 111,158 | — | — |
| 2025-05-13 | $16.32 | $16.32 | 7,633,283 | — | — |
| 2025-05-12 | $14.52 | $14.52 | 31,017 | — | — |
| 2025-05-09 | $13.68 | $13.68 | 2,642 | — | — |
| 2025-05-08 | $13.44 | $13.44 | 3,300 | — | — |
| 2025-05-07 | $13.50 | $13.50 | 3,533 | — | — |
| 2025-05-06 | $13.20 | $13.20 | 1,467 | — | — |
| 2025-05-05 | $13.20 | $13.20 | 2,525 | — | — |
| 2025-05-02 | $13.56 | $13.56 | 8,208 | — | — |
| 2025-05-01 | $12.72 | $12.72 | 8,308 | — | — |
| 2025-04-30 | $13.02 | $13.02 | 8,375 | — | — |
| 2025-04-29 | $12.36 | $12.36 | 5,333 | — | — |
| 2025-04-28 | $12.60 | $12.60 | 5,925 | — | — |
| 2025-04-25 | $13.08 | $13.08 | 7,950 | — | — |
| 2025-04-24 | $12.48 | $12.48 | 18,458 | — | — |
| 2025-04-23 | $11.46 | $11.46 | 8,408 | — | — |
| 2025-04-22 | $10.70 | $10.70 | 6,850 | — | — |
| 2025-04-21 | $10.79 | $10.79 | 15,183 | — | — |
| 2025-04-17 | $9.84 | $9.84 | 14,450 | — | — |
| 2025-04-16 | $9.84 | $9.84 | 27,933 | — | — |
| 2025-04-15 | $11.48 | $11.48 | 51,950 | — | — |
| 2025-04-14 | $15.36 | $15.36 | 10,908 | — | — |
| 2025-04-11 | $16.08 | $16.08 | 11,625 | — | — |
| 2025-04-10 | $14.16 | $14.16 | 16,283 | — | — |
| 2025-04-09 | $13.56 | $13.56 | 6,092 | — | — |
| 2025-04-08 | $12.36 | $12.36 | 20,392 | — | — |
| 2025-04-07 | $13.44 | $13.44 | 28,392 | — | — |
| 2025-04-04 | $13.20 | $13.20 | 30,142 | — | — |
| 2025-04-03 | $13.56 | $13.56 | 10,575 | — | — |
| 2025-04-02 | $15.00 | $15.00 | 11,800 | — | — |
| 2025-04-01 | $15.48 | $15.48 | 36,042 | — | — |
| 2025-03-31 | $16.32 | $16.32 | 7,550 | — | — |
| 2025-03-28 | $15.60 | $15.60 | 14,633 | — | — |
| 2025-03-27 | $15.84 | $15.84 | 31,150 | — | — |
| 2025-03-26 | $16.92 | $16.92 | 39,283 | — | — |
| 2025-03-25 | $19.56 | $19.56 | 200,083 | — | — |
| 2025-03-24 | $40.56 | $40.56 | 12,925 | — | — |
| 2025-03-21 | $44.52 | $44.52 | 9,125 | — | — |
| 2025-03-20 | $43.44 | $43.44 | 13,983 | — | — |
| 2025-03-19 | $45.72 | $45.72 | 55,408 | — | — |
| 2025-03-18 | $42.60 | $42.60 | 18,100 | — | — |
| 2025-03-17 | $36.72 | $36.72 | 12,633 | — | — |
| 2025-03-14 | $37.44 | $37.44 | 29,508 | — | — |
| 2025-03-13 | $32.52 | $32.52 | 6,033 | — | — |
| 2025-03-12 | $30.36 | $30.36 | 4,167 | — | — |
| 2025-03-11 | $30.00 | $30.00 | 8,733 | — | — |
| 2025-03-10 | $31.20 | $31.20 | 7,342 | — | — |
| 2025-03-07 | $31.80 | $31.80 | 17,250 | — | — |
| 2025-03-06 | $33.36 | $33.36 | 29,408 | — | — |
| 2025-03-05 | $29.76 | $29.76 | 11,025 | — | — |
| 2025-03-04 | $27.12 | $27.12 | 13,958 | — | — |
| 2025-03-03 | $26.40 | $26.40 | 21,183 | — | — |
| 2025-02-28 | $29.16 | $29.16 | 18,392 | — | — |
| 2025-02-27 | $29.04 | $29.04 | 29,883 | — | — |
| 2025-02-26 | $29.16 | $29.16 | 209,225 | — | — |
| 2025-02-25 | $28.44 | $28.44 | 30,567 | — | — |
| 2025-02-24 | $34.56 | $34.56 | 29,442 | — | — |
| 2025-02-21 | $38.76 | $38.76 | 56,225 | — | — |
| 2025-02-20 | $45.00 | $45.00 | 61,917 | — | — |
| 2025-02-19 | $50.40 | $50.40 | 146,957 | — | — |
| 2025-02-18 | $85.80 | $85.80 | 109,310 | — | — |
| 2025-02-14 | $84.00 | $84.00 | 815,472 | — | — |
| 2025-02-13 | $64.80 | $64.80 | 60,826 | — | — |
| 2025-02-12 | $62.40 | $62.40 | 22,344 | — | — |
| 2025-02-11 | $66.00 | $66.00 | 75,142 | — | — |
| 2025-02-10 | $62.40 | $62.40 | 63,410 | — | — |
| 2025-02-07 | $56.40 | $56.40 | 8,203 | — | — |
| 2025-02-06 | $55.20 | $55.20 | 7,122 | — | — |
| 2025-02-05 | $58.20 | $58.20 | 8,816 | — | — |
| 2025-02-04 | $58.20 | $58.20 | 8,878 | — | — |
| 2025-02-03 | $57.60 | $57.60 | 12,130 | — | — |
| 2025-01-31 | $57.00 | $57.00 | 10,819 | — | — |
| 2025-01-30 | $60.00 | $60.00 | 8,830 | — | — |
| 2025-01-29 | $60.00 | $60.00 | 12,612 | — | — |
| 2025-01-28 | $62.40 | $62.40 | 13,486 | — | — |
| 2025-01-27 | $60.00 | $60.00 | 15,662 | — | — |
| 2025-01-24 | $63.60 | $63.60 | 50,236 | — | — |
| 2025-01-23 | $57.60 | $57.60 | 21,207 | — | — |
| 2025-01-22 | $61.80 | $61.80 | 13,026 | — | — |
| 2025-01-21 | $63.60 | $63.60 | 21,951 | — | — |
| 2025-01-17 | $61.20 | $61.20 | 26,991 | — | — |
| 2025-01-16 | $65.40 | $65.40 | 19,730 | — | — |
| 2025-01-15 | $65.40 | $65.40 | 22,513 | — | — |
| 2025-01-14 | $64.20 | $64.20 | 34,491 | — | — |
| 2025-01-13 | $70.20 | $70.20 | 44,850 | — | — |
| 2025-01-10 | $70.80 | $70.80 | 49,146 | — | — |
| 2025-01-08 | $69.60 | $69.60 | 68,508 | — | — |
| 2025-01-07 | $66.60 | $66.60 | 110,017 | — | — |
| 2025-01-06 | $71.40 | $71.40 | 411,687 | — | — |
| 2025-01-03 | $73.80 | $73.80 | 91,147 | — | — |
| 2025-01-02 | $70.20 | $70.20 | 34,530 | — | — |