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
- 2020-07-22 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 | $4.03 | $4.03 | 847,800 | — | — |
| 2025-12-30 | $4.03 | $4.03 | 784,400 | — | — |
| 2025-12-29 | $4.10 | $4.10 | 1,317,100 | — | — |
| 2025-12-26 | $4.23 | $4.23 | 693,400 | — | — |
| 2025-12-24 | $4.58 | $4.58 | 423,200 | — | — |
| 2025-12-23 | $4.47 | $4.47 | 1,208,600 | — | — |
| 2025-12-22 | $4.44 | $4.44 | 1,110,900 | — | — |
| 2025-12-19 | $4.42 | $4.42 | 1,232,100 | — | — |
| 2025-12-18 | $4.59 | $4.59 | 997,300 | — | — |
| 2025-12-17 | $5.01 | $5.01 | 415,700 | — | — |
| 2025-12-16 | $5.12 | $5.12 | 519,800 | — | — |
| 2025-12-15 | $4.93 | $4.93 | 945,800 | — | — |
| 2025-12-12 | $5.07 | $5.07 | 1,013,100 | — | — |
| 2025-12-11 | $5.80 | $5.80 | 762,600 | — | — |
| 2025-12-10 | $5.94 | $5.94 | 773,100 | — | — |
| 2025-12-09 | $6.22 | $6.22 | 493,500 | — | — |
| 2025-12-08 | $6.10 | $6.10 | 1,120,200 | — | — |
| 2025-12-05 | $6.46 | $6.46 | 1,341,800 | — | — |
| 2025-12-04 | $7.27 | $7.27 | 1,774,300 | — | — |
| 2025-12-03 | $6.65 | $6.65 | 1,594,600 | — | — |
| 2025-12-02 | $6.04 | $6.04 | 2,222,200 | — | — |
| 2025-12-01 | $5.95 | $5.95 | 1,553,000 | — | — |
| 2025-11-28 | $5.55 | $5.55 | 668,900 | — | — |
| 2025-11-26 | $5.73 | $5.73 | 3,957,900 | — | — |
| 2025-11-25 | $6.29 | $6.29 | 8,902,900 | — | — |
| 2025-11-24 | $5.26 | $5.26 | 1,766,100 | — | — |
| 2025-11-21 | $4.32 | $4.32 | 432,200 | — | — |
| 2025-11-20 | $4.18 | $4.18 | 794,500 | — | — |
| 2025-11-19 | $4.21 | $4.21 | 519,400 | — | — |
| 2025-11-18 | $4.32 | $4.32 | 805,700 | — | — |
| 2025-11-17 | $4.44 | $4.44 | 834,000 | — | — |
| 2025-11-14 | $4.70 | $4.70 | 1,163,100 | — | — |
| 2025-11-13 | $4.85 | $4.85 | 886,800 | — | — |
| 2025-11-12 | $5.22 | $5.22 | 1,383,200 | — | — |
| 2025-11-11 | $5.51 | $5.51 | 792,700 | — | — |
| 2025-11-10 | $5.95 | $5.95 | 1,068,100 | — | — |
| 2025-11-07 | $5.96 | $5.96 | 1,705,500 | — | — |
| 2025-11-06 | $6.25 | $6.25 | 1,049,300 | — | — |
| 2025-11-05 | $7.29 | $7.29 | 1,093,400 | — | — |
| 2025-11-04 | $6.45 | $6.45 | 1,214,100 | — | — |
| 2025-11-03 | $6.44 | $6.44 | 1,385,500 | — | — |
| 2025-10-31 | $7.02 | $7.02 | 667,100 | — | — |
| 2025-10-30 | $7.09 | $7.09 | 587,800 | — | — |
| 2025-10-29 | $7.01 | $7.01 | 1,136,100 | — | — |
| 2025-10-28 | $7.37 | $7.37 | 1,894,100 | — | — |
| 2025-10-27 | $8.00 | $8.00 | 2,198,800 | — | — |
| 2025-10-24 | $7.38 | $7.38 | 1,439,500 | — | — |
| 2025-10-23 | $7.96 | $7.96 | 1,238,900 | — | — |
| 2025-10-22 | $7.59 | $7.59 | 2,822,800 | — | — |
| 2025-10-21 | $7.52 | $7.52 | 2,418,200 | — | — |
| 2025-10-20 | $9.25 | $9.25 | 2,274,600 | — | — |
| 2025-10-17 | $10.84 | $10.84 | 3,613,700 | — | — |
| 2025-10-16 | $13.22 | $13.22 | 3,325,700 | — | — |
| 2025-10-15 | $13.11 | $13.11 | 3,502,100 | — | — |
| 2025-10-14 | $11.39 | $11.39 | 2,754,300 | — | — |
| 2025-10-13 | $10.49 | $10.49 | 3,118,100 | — | — |
| 2025-10-10 | $7.96 | $7.96 | 2,571,500 | — | — |
| 2025-10-09 | $8.96 | $8.96 | 1,281,100 | — | — |
| 2025-10-08 | $8.00 | $8.00 | 1,271,800 | — | — |
| 2025-10-07 | $8.14 | $8.14 | 2,572,800 | — | — |
| 2025-10-06 | $9.25 | $9.25 | 2,601,500 | — | — |
| 2025-10-03 | $8.72 | $8.72 | 2,931,900 | — | — |
| 2025-10-02 | $8.49 | $8.49 | 2,079,500 | — | — |
| 2025-10-01 | $8.44 | $8.44 | 5,895,900 | — | — |
| 2025-09-30 | $7.00 | $7.00 | 2,668,000 | — | — |
| 2025-09-29 | $6.71 | $6.71 | 2,552,400 | — | — |
| 2025-09-26 | $6.29 | $6.29 | 2,630,600 | — | — |
| 2025-09-25 | $5.58 | $5.58 | 855,000 | — | — |
| 2025-09-24 | $5.45 | $5.45 | 1,032,300 | — | — |
| 2025-09-23 | $5.65 | $5.65 | 1,899,600 | — | — |
| 2025-09-22 | $6.00 | $6.00 | 1,877,300 | — | — |
| 2025-09-19 | $6.23 | $6.23 | 7,199,300 | — | — |
| 2025-09-18 | $5.79 | $5.79 | 3,975,700 | — | — |
| 2025-09-17 | $5.33 | $5.33 | 2,024,600 | — | — |
| 2025-09-16 | $5.63 | $5.63 | 18,632,400 | — | — |
| 2025-09-15 | $5.15 | $5.15 | 7,114,300 | — | — |
| 2025-09-12 | $4.52 | $4.52 | 666,600 | — | — |
| 2025-09-11 | $4.50 | $4.50 | 809,000 | — | — |
| 2025-09-10 | $4.29 | $4.29 | 995,100 | — | — |
| 2025-09-09 | $4.57 | $4.57 | 1,068,300 | — | — |
| 2025-09-08 | $4.66 | $4.66 | 2,789,100 | — | — |
| 2025-09-05 | $4.78 | $4.78 | 3,089,300 | — | — |
| 2025-09-04 | $4.72 | $4.72 | 1,756,100 | — | — |
| 2025-09-03 | $4.85 | $4.85 | 3,042,600 | — | — |
| 2025-09-02 | $5.35 | $5.35 | 48,766,300 | — | — |
| 2025-08-29 | $4.87 | $4.87 | 84,543,000 | — | — |
| 2025-08-28 | $3.69 | $3.69 | 3,061,800 | — | — |
| 2025-08-27 | $4.33 | $4.33 | 5,477,100 | — | — |
| 2025-08-26 | $5.80 | $5.80 | 45,062,600 | — | — |
| 2025-08-25 | $4.94 | $4.94 | 428,200 | — | — |
| 2025-08-22 | $4.20 | $4.20 | 424,600 | — | — |
| 2025-08-21 | $3.57 | $3.57 | 142,600 | — | — |
| 2025-08-20 | $3.52 | $3.52 | 242,200 | — | — |
| 2025-08-19 | $3.64 | $3.64 | 292,800 | — | — |
| 2025-08-18 | $3.98 | $3.98 | 143,000 | — | — |
| 2025-08-15 | $4.10 | $4.10 | 298,900 | — | — |
| 2025-08-14 | $4.21 | $4.21 | 306,700 | — | — |
| 2025-08-13 | $4.43 | $4.43 | 296,900 | — | — |
| 2025-08-12 | $4.29 | $4.29 | 401,800 | — | — |
| 2025-08-11 | $4.16 | $4.16 | 481,600 | — | — |
| 2025-08-08 | $4.70 | $4.70 | 234,600 | — | — |
| 2025-08-07 | $5.07 | $5.07 | 186,400 | — | — |
| 2025-08-06 | $5.59 | $5.59 | 248,100 | — | — |
| 2025-08-05 | $5.75 | $5.75 | 253,500 | — | — |
| 2025-08-04 | $5.45 | $5.45 | 237,900 | — | — |
| 2025-08-01 | $5.24 | $5.24 | 355,100 | — | — |
| 2025-07-31 | $5.99 | $5.99 | 355,700 | — | — |
| 2025-07-30 | $6.87 | $6.87 | 197,900 | — | — |
| 2025-07-29 | $7.45 | $7.45 | 205,600 | — | — |
| 2025-07-28 | $7.82 | $7.82 | 223,000 | — | — |
| 2025-07-25 | $8.28 | $8.28 | 120,600 | — | — |
| 2025-07-24 | $8.77 | $8.77 | 234,900 | — | — |
| 2025-07-23 | $8.72 | $8.72 | 190,700 | — | — |
| 2025-07-22 | $8.56 | $8.56 | 115,900 | — | — |
| 2025-07-21 | $8.40 | $8.40 | 241,900 | — | — |
| 2025-07-18 | $7.98 | $7.98 | 142,900 | — | — |
| 2025-07-17 | $8.15 | $8.15 | 234,500 | — | — |
| 2025-07-16 | $7.90 | $7.90 | 213,100 | — | — |
| 2025-07-15 | $7.97 | $7.97 | 173,300 | — | — |
| 2025-07-14 | $7.76 | $7.76 | 210,600 | — | — |
| 2025-07-11 | $7.81 | $7.81 | 345,900 | — | — |
| 2025-07-10 | $8.78 | $8.78 | 416,200 | — | — |
| 2025-07-09 | $9.70 | $9.70 | 110,900 | — | — |
| 2025-07-08 | $9.65 | $9.65 | 436,800 | — | — |
| 2025-07-07 | $10.40 | $10.40 | 139,700 | — | — |
| 2025-07-03 | $10.92 | $10.92 | 119,100 | — | — |
| 2025-07-02 | $11.38 | $11.38 | 141,900 | — | — |
| 2025-07-01 | $11.07 | $11.07 | 122,900 | — | — |
| 2025-06-30 | $10.93 | $10.93 | 318,900 | — | — |
| 2025-06-27 | $9.96 | $9.96 | 221,700 | — | — |
| 2025-06-26 | $10.40 | $10.40 | 316,600 | — | — |
| 2025-06-25 | $10.94 | $10.94 | 145,800 | — | — |
| 2025-06-24 | $11.15 | $11.15 | 287,200 | — | — |
| 2025-06-23 | $11.04 | $11.04 | 367,700 | — | — |
| 2025-06-20 | $10.57 | $10.57 | 362,200 | — | — |
| 2025-06-18 | $11.57 | $11.57 | 520,500 | — | — |
| 2025-06-17 | $10.64 | $10.64 | 601,800 | — | — |
| 2025-06-16 | $12.09 | $12.09 | 1,012,500 | — | — |
| 2025-06-13 | $13.99 | $13.99 | 5,871,500 | — | — |
| 2025-06-12 | $12.12 | $12.12 | 253,900 | — | — |
| 2025-06-11 | $12.76 | $12.76 | 293,100 | — | — |
| 2025-06-10 | $12.21 | $12.21 | 328,600 | — | — |
| 2025-06-09 | $13.08 | $13.08 | 212,100 | — | — |
| 2025-06-06 | $13.84 | $13.84 | 138,900 | — | — |
| 2025-06-05 | $13.68 | $13.68 | 110,900 | — | — |
| 2025-06-04 | $14.05 | $14.05 | 103,800 | — | — |
| 2025-06-03 | $14.25 | $14.25 | 166,100 | — | — |
| 2025-06-02 | $15.25 | $15.25 | 302,800 | — | — |
| 2025-05-30 | $13.56 | $13.56 | 134,800 | — | — |
| 2025-05-29 | $14.05 | $14.05 | 259,800 | — | — |
| 2025-05-28 | $14.13 | $14.13 | 465,900 | — | — |
| 2025-05-27 | $16.23 | $16.23 | 378,500 | — | — |
| 2025-05-23 | $18.00 | $18.00 | 357,700 | — | — |
| 2025-05-22 | $20.02 | $20.02 | 430,600 | — | — |
| 2025-05-21 | $21.69 | $21.69 | 1,264,600 | — | — |
| 2025-05-20 | $19.40 | $19.40 | 588,500 | — | — |
| 2025-05-19 | $16.04 | $16.04 | 38,800 | — | — |
| 2025-05-16 | $15.93 | $15.93 | 59,500 | — | — |
| 2025-05-15 | $16.14 | $16.14 | 64,100 | — | — |
| 2025-05-14 | $16.79 | $16.79 | 141,600 | — | — |
| 2025-05-13 | $16.00 | $16.00 | 78,700 | — | — |
| 2025-05-12 | $15.20 | $15.20 | 59,300 | — | — |
| 2025-05-09 | $15.29 | $15.29 | 50,800 | — | — |
| 2025-05-08 | $15.26 | $15.26 | 61,500 | — | — |
| 2025-05-07 | $14.75 | $14.75 | 34,000 | — | — |
| 2025-05-06 | $15.31 | $15.31 | 51,200 | — | — |
| 2025-05-05 | $16.16 | $16.16 | 87,200 | — | — |
| 2025-05-02 | $16.89 | $16.89 | 110,500 | — | — |
| 2025-05-01 | $16.46 | $16.46 | 54,900 | — | — |
| 2025-04-30 | $16.35 | $16.35 | 40,500 | — | — |
| 2025-04-29 | $16.13 | $16.13 | 58,200 | — | — |
| 2025-04-28 | $15.74 | $15.74 | 97,800 | — | — |
| 2025-04-25 | $15.55 | $15.55 | 156,800 | — | — |
| 2025-04-24 | $16.66 | $16.66 | 134,900 | — | — |
| 2025-04-23 | $16.00 | $16.00 | 254,600 | — | — |
| 2025-04-22 | $14.30 | $14.30 | 157,400 | — | — |
| 2025-04-21 | $12.81 | $12.81 | 101,000 | — | — |
| 2025-04-17 | $13.89 | $13.89 | 139,500 | — | — |
| 2025-04-16 | $12.60 | $12.60 | 154,800 | — | — |
| 2025-04-15 | $11.89 | $11.89 | 122,000 | — | — |
| 2025-04-14 | $11.65 | $11.65 | 30,000 | — | — |
| 2025-04-11 | $11.79 | $11.79 | 59,100 | — | — |
| 2025-04-10 | $11.79 | $11.79 | 48,300 | — | — |
| 2025-04-09 | $12.17 | $12.17 | 109,300 | — | — |
| 2025-04-08 | $11.33 | $11.33 | 87,200 | — | — |
| 2025-04-07 | $12.36 | $12.36 | 82,400 | — | — |
| 2025-04-04 | $12.60 | $12.60 | 113,000 | — | — |
| 2025-04-03 | $13.66 | $13.66 | 70,300 | — | — |
| 2025-04-02 | $13.89 | $13.89 | 95,200 | — | — |
| 2025-04-01 | $12.73 | $12.73 | 139,300 | — | — |
| 2025-03-31 | $11.89 | $11.89 | 144,400 | — | — |
| 2025-03-28 | $12.66 | $12.66 | 188,000 | — | — |
| 2025-03-27 | $15.50 | $15.50 | 89,600 | — | — |
| 2025-03-26 | $14.50 | $14.50 | 111,800 | — | — |
| 2025-03-25 | $15.99 | $15.99 | 168,200 | — | — |
| 2025-03-24 | $16.91 | $16.91 | 321,400 | — | — |
| 2025-03-21 | $17.58 | $17.58 | 460,200 | — | — |
| 2025-03-20 | $16.02 | $16.02 | 190,900 | — | — |
| 2025-03-19 | $15.51 | $15.51 | 93,100 | — | — |
| 2025-03-18 | $14.49 | $14.49 | 64,700 | — | — |
| 2025-03-17 | $14.53 | $14.53 | 107,800 | — | — |
| 2025-03-14 | $14.15 | $14.15 | 129,900 | — | — |
| 2025-03-13 | $13.88 | $13.88 | 125,100 | — | — |
| 2025-03-12 | $14.54 | $14.54 | 128,700 | — | — |
| 2025-03-11 | $14.70 | $14.70 | 116,600 | — | — |
| 2025-03-10 | $13.80 | $13.80 | 103,900 | — | — |
| 2025-03-07 | $15.24 | $15.24 | 189,300 | — | — |
| 2025-03-06 | $14.19 | $14.19 | 289,100 | — | — |
| 2025-03-05 | $15.55 | $15.55 | 440,500 | — | — |
| 2025-03-04 | $17.38 | $17.38 | 507,100 | — | — |
| 2025-03-03 | $15.74 | $15.74 | 575,500 | — | — |
| 2025-02-28 | $15.70 | $15.70 | 533,700 | — | — |
| 2025-02-27 | $14.08 | $14.08 | 323,700 | — | — |
| 2025-02-26 | $13.29 | $13.29 | 504,900 | — | — |
| 2025-02-25 | $10.36 | $10.36 | 343,400 | — | — |
| 2025-02-24 | $11.22 | $11.22 | 154,200 | — | — |
| 2025-02-21 | $12.72 | $12.72 | 199,700 | — | — |
| 2025-02-20 | $13.08 | $13.08 | 167,700 | — | — |
| 2025-02-19 | $13.58 | $13.58 | 189,700 | — | — |
| 2025-02-18 | $15.24 | $15.24 | 232,800 | — | — |
| 2025-02-14 | $17.24 | $17.24 | 135,400 | — | — |
| 2025-02-13 | $18.50 | $18.50 | 200,800 | — | — |
| 2025-02-12 | $18.65 | $18.65 | 114,300 | — | — |
| 2025-02-11 | $18.20 | $18.20 | 137,000 | — | — |
| 2025-02-10 | $19.43 | $19.43 | 187,600 | — | — |
| 2025-02-07 | $21.45 | $21.45 | 142,800 | — | — |
| 2025-02-06 | $21.34 | $21.34 | 196,200 | — | — |
| 2025-02-05 | $20.82 | $20.82 | 236,700 | — | — |
| 2025-02-04 | $23.98 | $23.98 | 172,300 | — | — |
| 2025-02-03 | $24.33 | $24.33 | 376,500 | — | — |
| 2025-01-31 | $24.95 | $24.95 | 292,700 | — | — |
| 2025-01-30 | $26.36 | $26.36 | 213,600 | — | — |
| 2025-01-29 | $25.59 | $25.59 | 419,600 | — | — |
| 2025-01-28 | $27.32 | $27.32 | 244,100 | — | — |
| 2025-01-27 | $28.67 | $28.67 | 385,300 | — | — |
| 2025-01-24 | $29.14 | $29.14 | 439,700 | — | — |
| 2025-01-23 | $28.50 | $28.50 | 603,400 | — | — |
| 2025-01-22 | $26.48 | $26.48 | 543,800 | — | — |
| 2025-01-21 | $31.86 | $31.86 | 1,374,000 | — | — |
| 2025-01-17 | $29.50 | $29.50 | 19,092,600 | — | — |
| 2025-01-16 | $20.53 | $20.53 | 2,875,500 | — | — |
| 2025-01-15 | $16.93 | $16.93 | 1,228,900 | — | — |
| 2025-01-14 | $16.75 | $16.75 | 285,000 | — | — |
| 2025-01-13 | $15.73 | $15.73 | 429,400 | — | — |
| 2025-01-10 | $18.84 | $18.84 | 121,100 | — | — |
| 2025-01-08 | $21.00 | $21.00 | 339,000 | — | — |
| 2025-01-07 | $25.33 | $25.33 | 282,700 | — | — |
| 2025-01-06 | $28.15 | $28.15 | 1,250,200 | — | — |
| 2025-01-03 | $22.50 | $22.50 | 716,700 | — | — |
| 2025-01-02 | $28.62 | $28.62 | 641,400 | — | — |