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
- 2017-07-12 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 | $5.07 | $5.07 | 101,267 | — | — |
| 2025-12-30 | $5.43 | $5.43 | 227,660 | — | — |
| 2025-12-29 | $6.87 | $6.87 | 47,783 | — | — |
| 2025-12-26 | $7.05 | $7.05 | 41,573 | — | — |
| 2025-12-24 | $7.23 | $7.23 | 49,290 | — | — |
| 2025-12-23 | $7.35 | $7.35 | 62,397 | — | — |
| 2025-12-22 | $7.71 | $7.71 | 36,787 | — | — |
| 2025-12-19 | $7.92 | $7.92 | 71,937 | — | — |
| 2025-12-18 | $8.28 | $8.28 | 62,687 | — | — |
| 2025-12-17 | $7.86 | $7.86 | 60,503 | — | — |
| 2025-12-16 | $7.38 | $7.38 | 95,440 | — | — |
| 2025-12-15 | $8.10 | $8.10 | 113,130 | — | — |
| 2025-12-12 | $10.23 | $10.23 | 40,177 | — | — |
| 2025-12-11 | $10.44 | $10.44 | 17,883 | — | — |
| 2025-12-10 | $10.74 | $10.74 | 41,920 | — | — |
| 2025-12-09 | $10.89 | $10.89 | 41,483 | — | — |
| 2025-12-08 | $10.41 | $10.41 | 64,813 | — | — |
| 2025-12-05 | $11.25 | $11.25 | 28,043 | — | — |
| 2025-12-04 | $11.61 | $11.61 | 82,317 | — | — |
| 2025-12-03 | $10.71 | $10.71 | 32,560 | — | — |
| 2025-12-02 | $10.50 | $10.50 | 34,310 | — | — |
| 2025-12-01 | $10.83 | $10.83 | 30,417 | — | — |
| 2025-11-28 | $11.13 | $11.13 | 31,363 | — | — |
| 2025-11-26 | $11.19 | $11.19 | 170,413 | — | — |
| 2025-11-25 | $9.75 | $9.75 | 26,043 | — | — |
| 2025-11-24 | $10.02 | $10.02 | 43,457 | — | — |
| 2025-11-21 | $10.50 | $10.50 | 31,997 | — | — |
| 2025-11-20 | $9.66 | $9.66 | 39,703 | — | — |
| 2025-11-19 | $10.26 | $10.26 | 35,843 | — | — |
| 2025-11-18 | $10.77 | $10.77 | 175,363 | — | — |
| 2025-11-17 | $9.48 | $9.48 | 37,323 | — | — |
| 2025-11-14 | $9.93 | $9.93 | 70,667 | — | — |
| 2025-11-13 | $11.16 | $11.16 | 85,207 | — | — |
| 2025-11-12 | $11.88 | $11.88 | 44,640 | — | — |
| 2025-11-11 | $11.82 | $11.82 | 48,290 | — | — |
| 2025-11-10 | $11.70 | $11.70 | 73,390 | — | — |
| 2025-11-07 | $12.18 | $12.18 | 74,093 | — | — |
| 2025-11-06 | $11.82 | $11.82 | 119,403 | — | — |
| 2025-11-05 | $11.76 | $11.76 | 201,477 | — | — |
| 2025-11-04 | $11.37 | $11.37 | 134,683 | — | — |
| 2025-11-03 | $12.12 | $12.12 | 220,293 | — | — |
| 2025-10-31 | $13.80 | $13.80 | 200,947 | — | — |
| 2025-10-30 | $14.04 | $14.04 | 282,317 | — | — |
| 2025-10-29 | $14.82 | $14.82 | 390,330 | — | — |
| 2025-10-28 | $17.10 | $17.10 | 2,223,113 | — | — |
| 2025-10-27 | $37.80 | $37.80 | 37,193,430 | — | — |
| 2025-10-24 | $10.53 | $10.53 | 18,130 | — | — |
| 2025-10-23 | $9.99 | $9.99 | 13,470 | — | — |
| 2025-10-22 | $9.57 | $9.57 | 34,960 | — | — |
| 2025-10-21 | $10.17 | $10.17 | 16,283 | — | — |
| 2025-10-20 | $10.38 | $10.38 | 25,083 | — | — |
| 2025-10-17 | $9.72 | $9.72 | 41,563 | — | — |
| 2025-10-16 | $10.50 | $10.50 | 60,790 | — | — |
| 2025-10-15 | $11.52 | $11.52 | 30,783 | — | — |
| 2025-10-14 | $11.16 | $11.16 | 26,310 | — | — |
| 2025-10-13 | $11.55 | $11.55 | 31,940 | — | — |
| 2025-10-10 | $11.37 | $11.37 | 56,307 | — | — |
| 2025-10-09 | $12.90 | $12.90 | 109,170 | — | — |
| 2025-10-08 | $11.82 | $11.82 | 25,877 | — | — |
| 2025-10-07 | $11.25 | $11.25 | 34,253 | — | — |
| 2025-10-06 | $11.40 | $11.40 | 27,913 | — | — |
| 2025-10-03 | $11.52 | $11.52 | 22,480 | — | — |
| 2025-10-02 | $10.65 | $10.65 | 40,527 | — | — |
| 2025-10-01 | $10.59 | $10.59 | 42,037 | — | — |
| 2025-09-30 | $10.32 | $10.32 | 56,543 | — | — |
| 2025-09-29 | $11.10 | $11.10 | 19,557 | — | — |
| 2025-09-26 | $11.49 | $11.49 | 39,697 | — | — |
| 2025-09-25 | $11.25 | $11.25 | 65,637 | — | — |
| 2025-09-24 | $12.42 | $12.42 | 49,500 | — | — |
| 2025-09-23 | $12.00 | $12.00 | 65,460 | — | — |
| 2025-09-22 | $12.57 | $12.57 | 86,483 | — | — |
| 2025-09-19 | $13.14 | $13.14 | 104,367 | — | — |
| 2025-09-18 | $12.90 | $12.90 | 167,157 | — | — |
| 2025-09-17 | $12.51 | $12.51 | 670,367 | — | — |
| 2025-09-16 | $19.17 | $19.17 | 8,110,167 | — | — |
| 2025-09-15 | $10.59 | $10.59 | 12,057 | — | — |
| 2025-09-12 | $10.23 | $10.23 | 20,023 | — | — |
| 2025-09-11 | $10.32 | $10.32 | 41,780 | — | — |
| 2025-09-10 | $9.21 | $9.21 | 11,687 | — | — |
| 2025-09-09 | $9.42 | $9.42 | 8,670 | — | — |
| 2025-09-08 | $9.30 | $9.30 | 9,003 | — | — |
| 2025-09-05 | $9.30 | $9.30 | 3,860 | — | — |
| 2025-09-04 | $9.27 | $9.27 | 9,190 | — | — |
| 2025-09-03 | $9.87 | $9.87 | 11,807 | — | — |
| 2025-09-02 | $9.60 | $9.60 | 9,110 | — | — |
| 2025-08-29 | $9.90 | $9.90 | 8,827 | — | — |
| 2025-08-28 | $10.05 | $10.05 | 19,803 | — | — |
| 2025-08-27 | $9.78 | $9.78 | 12,787 | — | — |
| 2025-08-26 | $9.36 | $9.36 | 21,877 | — | — |
| 2025-08-25 | $9.51 | $9.51 | 16,743 | — | — |
| 2025-08-22 | $9.57 | $9.57 | 42,237 | — | — |
| 2025-08-21 | $9.21 | $9.21 | 36,853 | — | — |
| 2025-08-20 | $8.46 | $8.46 | 34,507 | — | — |
| 2025-08-19 | $8.70 | $8.70 | 61,210 | — | — |
| 2025-08-18 | $9.60 | $9.60 | 268,390 | — | — |
| 2025-08-15 | $8.82 | $8.82 | 2,775,950 | — | — |
| 2025-08-14 | $7.95 | $7.95 | 37,427 | — | — |
| 2025-08-13 | $7.89 | $7.89 | 21,130 | — | — |
| 2025-08-12 | $7.62 | $7.62 | 13,680 | — | — |
| 2025-08-11 | $7.59 | $7.59 | 51,360 | — | — |
| 2025-08-08 | $7.62 | $7.62 | 14,347 | — | — |
| 2025-08-07 | $7.41 | $7.41 | 10,550 | — | — |
| 2025-08-06 | $7.56 | $7.56 | 11,983 | — | — |
| 2025-08-05 | $7.53 | $7.53 | 8,250 | — | — |
| 2025-08-04 | $7.71 | $7.71 | 22,233 | — | — |
| 2025-08-01 | $7.44 | $7.44 | 35,173 | — | — |
| 2025-07-31 | $7.77 | $7.77 | 21,133 | — | — |
| 2025-07-30 | $7.71 | $7.71 | 21,327 | — | — |
| 2025-07-29 | $7.83 | $7.83 | 36,993 | — | — |
| 2025-07-28 | $8.34 | $8.34 | 82,620 | — | — |
| 2025-07-25 | $8.40 | $8.40 | 12,287 | — | — |
| 2025-07-24 | $8.52 | $8.52 | 40,280 | — | — |
| 2025-07-23 | $8.64 | $8.64 | 22,367 | — | — |
| 2025-07-22 | $8.82 | $8.82 | 45,343 | — | — |
| 2025-07-21 | $8.49 | $8.49 | 47,930 | — | — |
| 2025-07-18 | $8.40 | $8.40 | 21,890 | — | — |
| 2025-07-17 | $8.28 | $8.28 | 19,000 | — | — |
| 2025-07-16 | $7.86 | $7.86 | 15,293 | — | — |
| 2025-07-15 | $8.01 | $8.01 | 31,933 | — | — |
| 2025-07-14 | $7.95 | $7.95 | 44,603 | — | — |
| 2025-07-11 | $7.50 | $7.50 | 15,833 | — | — |
| 2025-07-10 | $7.56 | $7.56 | 406,600 | — | — |
| 2025-07-09 | $8.46 | $8.46 | 26,613 | — | — |
| 2025-07-08 | $8.40 | $8.40 | 18,007 | — | — |
| 2025-07-07 | $7.83 | $7.83 | 9,247 | — | — |
| 2025-07-03 | $8.31 | $8.31 | 12,830 | — | — |
| 2025-07-02 | $8.58 | $8.58 | 2,907 | — | — |
| 2025-07-01 | $8.34 | $8.34 | 5,680 | — | — |
| 2025-06-30 | $8.40 | $8.40 | 6,473 | — | — |
| 2025-06-27 | $7.89 | $7.89 | 19,267 | — | — |
| 2025-06-26 | $8.01 | $8.01 | 3,520 | — | — |
| 2025-06-25 | $8.28 | $8.28 | 24,647 | — | — |
| 2025-06-24 | $7.98 | $7.98 | 7,480 | — | — |
| 2025-06-23 | $7.65 | $7.65 | 9,013 | — | — |
| 2025-06-20 | $7.86 | $7.86 | 28,673 | — | — |
| 2025-06-18 | $8.40 | $8.40 | 21,693 | — | — |
| 2025-06-17 | $8.13 | $8.13 | 14,800 | — | — |
| 2025-06-16 | $8.13 | $8.13 | 7,117 | — | — |
| 2025-06-13 | $8.28 | $8.28 | 10,650 | — | — |
| 2025-06-12 | $8.73 | $8.73 | 8,317 | — | — |
| 2025-06-11 | $8.85 | $8.85 | 5,910 | — | — |
| 2025-06-10 | $8.76 | $8.76 | 10,170 | — | — |
| 2025-06-09 | $8.94 | $8.94 | 14,747 | — | — |
| 2025-06-06 | $9.00 | $9.00 | 7,640 | — | — |
| 2025-06-05 | $9.12 | $9.12 | 45,187 | — | — |
| 2025-06-04 | $8.67 | $8.67 | 22,613 | — | — |
| 2025-06-03 | $8.52 | $8.52 | 6,877 | — | — |
| 2025-06-02 | $7.83 | $7.83 | 5,880 | — | — |
| 2025-05-30 | $7.68 | $7.68 | 53,347 | — | — |
| 2025-05-29 | $8.64 | $8.64 | 6,323 | — | — |
| 2025-05-28 | $8.70 | $8.70 | 26,213 | — | — |
| 2025-05-27 | $7.47 | $7.47 | 16,970 | — | — |
| 2025-05-23 | $6.96 | $6.96 | 10,217 | — | — |
| 2025-05-22 | $7.23 | $7.23 | 32,563 | — | — |
| 2025-05-21 | $7.65 | $7.65 | 18,973 | — | — |
| 2025-05-20 | $8.25 | $8.25 | 7,763 | — | — |
| 2025-05-19 | $8.55 | $8.55 | 8,773 | — | — |
| 2025-05-16 | $9.00 | $9.00 | 42,557 | — | — |
| 2025-05-15 | $9.15 | $9.15 | 42,267 | — | — |
| 2025-05-14 | $10.35 | $10.35 | 31,313 | — | — |
| 2025-05-13 | $10.86 | $10.86 | 90,470 | — | — |
| 2025-05-12 | $10.26 | $10.26 | 2,267 | — | — |
| 2025-05-09 | $10.20 | $10.20 | 2,303 | — | — |
| 2025-05-08 | $10.65 | $10.65 | 1,677 | — | — |
| 2025-05-07 | $10.50 | $10.50 | 2,563 | — | — |
| 2025-05-06 | $10.50 | $10.50 | 1,940 | — | — |
| 2025-05-05 | $10.56 | $10.56 | 890 | — | — |
| 2025-05-02 | $11.04 | $11.04 | 1,567 | — | — |
| 2025-05-01 | $10.95 | $10.95 | 1,887 | — | — |
| 2025-04-30 | $10.53 | $10.53 | 9,967 | — | — |
| 2025-04-29 | $10.74 | $10.74 | 4,027 | — | — |
| 2025-04-28 | $11.13 | $11.13 | 10,290 | — | — |
| 2025-04-25 | $10.50 | $10.50 | 727 | — | — |
| 2025-04-24 | $10.80 | $10.80 | 3,347 | — | — |
| 2025-04-23 | $10.62 | $10.62 | 847 | — | — |
| 2025-04-22 | $11.25 | $11.25 | 1,730 | — | — |
| 2025-04-21 | $10.65 | $10.65 | 503 | — | — |
| 2025-04-17 | $10.41 | $10.41 | 710 | — | — |
| 2025-04-16 | $10.11 | $10.11 | 583 | — | — |
| 2025-04-15 | $10.50 | $10.50 | 327 | — | — |
| 2025-04-14 | $10.89 | $10.89 | 2,193 | — | — |
| 2025-04-11 | $11.07 | $11.07 | 14,700 | — | — |
| 2025-04-10 | $10.11 | $10.11 | 10,397 | — | — |
| 2025-04-09 | $10.02 | $10.02 | 16,897 | — | — |
| 2025-04-08 | $8.97 | $8.97 | 1,457 | — | — |
| 2025-04-07 | $9.60 | $9.60 | 6,527 | — | — |
| 2025-04-04 | $9.33 | $9.33 | 3,933 | — | — |
| 2025-04-03 | $9.69 | $9.69 | 2,333 | — | — |
| 2025-04-02 | $10.74 | $10.74 | 4,793 | — | — |
| 2025-04-01 | $9.84 | $9.84 | 3,267 | — | — |
| 2025-03-31 | $9.30 | $9.30 | 5,550 | — | — |
| 2025-03-28 | $9.60 | $9.60 | 28,200 | — | — |
| 2025-03-27 | $11.76 | $11.76 | 23,527 | — | — |
| 2025-03-26 | $12.51 | $12.51 | 6,490 | — | — |
| 2025-03-25 | $13.89 | $13.89 | 25,083 | — | — |
| 2025-03-24 | $13.92 | $13.92 | 4,063 | — | — |
| 2025-03-21 | $13.83 | $13.83 | 5,510 | — | — |
| 2025-03-20 | $14.67 | $14.67 | 2,797 | — | — |
| 2025-03-19 | $14.22 | $14.22 | 14,707 | — | — |
| 2025-03-18 | $13.23 | $13.23 | 3,127 | — | — |
| 2025-03-17 | $13.56 | $13.56 | 17,430 | — | — |
| 2025-03-14 | $14.52 | $14.52 | 1,260 | — | — |
| 2025-03-13 | $14.34 | $14.34 | 7,343 | — | — |
| 2025-03-12 | $15.00 | $15.00 | 2,467 | — | — |
| 2025-03-11 | $14.97 | $14.97 | 5,940 | — | — |
| 2025-03-10 | $16.05 | $16.05 | 7,503 | — | — |
| 2025-03-07 | $16.80 | $16.80 | 12,160 | — | — |
| 2025-03-06 | $15.42 | $15.42 | 1,893 | — | — |
| 2025-03-05 | $14.79 | $14.79 | 1,617 | — | — |
| 2025-03-04 | $14.61 | $14.61 | 2,467 | — | — |
| 2025-03-03 | $14.34 | $14.34 | 3,713 | — | — |
| 2025-02-28 | $14.85 | $14.85 | 6,780 | — | — |
| 2025-02-27 | $15.30 | $15.30 | 6,277 | — | — |
| 2025-02-26 | $15.57 | $15.57 | 11,073 | — | — |
| 2025-02-25 | $17.37 | $17.37 | 7,090 | — | — |
| 2025-02-24 | $18.33 | $18.33 | 13,367 | — | — |
| 2025-02-21 | $21.15 | $21.15 | 38,743 | — | — |
| 2025-02-20 | $21.24 | $21.24 | 1,787 | — | — |
| 2025-02-19 | $21.00 | $21.00 | 2,840 | — | — |
| 2025-02-18 | $21.57 | $21.57 | 1,560 | — | — |
| 2025-02-14 | $20.70 | $20.70 | 2,737 | — | — |
| 2025-02-13 | $20.70 | $20.70 | 1,667 | — | — |
| 2025-02-12 | $20.22 | $20.22 | 1,287 | — | — |
| 2025-02-11 | $20.40 | $20.40 | 2,133 | — | — |
| 2025-02-10 | $20.28 | $20.28 | 3,063 | — | — |
| 2025-02-07 | $20.64 | $20.64 | 2,830 | — | — |
| 2025-02-06 | $20.43 | $20.43 | 11,267 | — | — |
| 2025-02-05 | $21.90 | $21.90 | 1,833 | — | — |
| 2025-02-04 | $21.66 | $21.66 | 1,743 | — | — |
| 2025-02-03 | $22.05 | $22.05 | 1,103 | — | — |
| 2025-01-31 | $22.53 | $22.53 | 7,477 | — | — |
| 2025-01-30 | $23.70 | $23.70 | 2,893 | — | — |
| 2025-01-29 | $23.76 | $23.76 | 2,157 | — | — |
| 2025-01-28 | $23.49 | $23.49 | 2,860 | — | — |
| 2025-01-27 | $24.90 | $24.90 | 2,010 | — | — |
| 2025-01-24 | $24.12 | $24.12 | 1,257 | — | — |
| 2025-01-23 | $25.20 | $25.20 | 1,430 | — | — |
| 2025-01-22 | $24.90 | $24.90 | 3,313 | — | — |
| 2025-01-21 | $23.73 | $23.73 | 2,333 | — | — |
| 2025-01-17 | $23.85 | $23.85 | 2,483 | — | — |
| 2025-01-16 | $23.25 | $23.25 | 3,613 | — | — |
| 2025-01-15 | $22.32 | $22.32 | 6,553 | — | — |
| 2025-01-14 | $22.26 | $22.26 | 7,710 | — | — |
| 2025-01-13 | $22.86 | $22.86 | 8,133 | — | — |
| 2025-01-10 | $24.90 | $24.90 | 4,850 | — | — |
| 2025-01-08 | $23.25 | $23.25 | 9,150 | — | — |
| 2025-01-07 | $25.92 | $25.92 | 15,407 | — | — |
| 2025-01-06 | $30.00 | $30.00 | 60,310 | — | — |
| 2025-01-03 | $23.40 | $23.40 | 11,707 | — | — |
| 2025-01-02 | $21.69 | $21.69 | 18,710 | — | — |