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
- 2024-07-02 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 | $3.46 | $3.46 | 2,613 | — | — |
| 2025-12-30 | $3.42 | $3.42 | 981 | — | — |
| 2025-12-29 | $3.33 | $3.33 | 7,356 | — | — |
| 2025-12-26 | $3.58 | $3.58 | 4,250 | — | — |
| 2025-12-24 | $3.58 | $3.58 | 7,313 | — | — |
| 2025-12-23 | $3.73 | $3.73 | 18,056 | — | — |
| 2025-12-22 | $4.03 | $4.03 | 11,369 | — | — |
| 2025-12-19 | $3.98 | $3.98 | 994 | — | — |
| 2025-12-18 | $4.00 | $4.00 | 1,850 | — | — |
| 2025-12-17 | $3.94 | $3.94 | 2,569 | — | — |
| 2025-12-16 | $4.00 | $4.00 | 2,563 | — | — |
| 2025-12-15 | $4.08 | $4.08 | 1,956 | — | — |
| 2025-12-12 | $4.29 | $4.29 | 5,038 | — | — |
| 2025-12-11 | $4.40 | $4.40 | 3,738 | — | — |
| 2025-12-10 | $4.42 | $4.42 | 1,775 | — | — |
| 2025-12-09 | $4.64 | $4.64 | 2,519 | — | — |
| 2025-12-08 | $4.64 | $4.64 | 2,600 | — | — |
| 2025-12-05 | $4.59 | $4.59 | 3,144 | — | — |
| 2025-12-04 | $4.59 | $4.59 | 3,450 | — | — |
| 2025-12-03 | $4.70 | $4.70 | 3,544 | — | — |
| 2025-12-02 | $4.82 | $4.82 | 2,413 | — | — |
| 2025-12-01 | $4.96 | $4.96 | 2,744 | — | — |
| 2025-11-28 | $4.99 | $4.99 | 4,219 | — | — |
| 2025-11-26 | $4.96 | $4.96 | 2,000 | — | — |
| 2025-11-25 | $4.93 | $4.93 | 3,750 | — | — |
| 2025-11-24 | $5.12 | $5.12 | 5,063 | — | — |
| 2025-11-21 | $4.88 | $4.88 | 4,756 | — | — |
| 2025-11-20 | $4.56 | $4.56 | 9,600 | — | — |
| 2025-11-19 | $5.09 | $5.09 | 3,406 | — | — |
| 2025-11-18 | $5.25 | $5.25 | 10,963 | — | — |
| 2025-11-17 | $5.31 | $5.31 | 5,406 | — | — |
| 2025-11-14 | $5.46 | $5.46 | 6,475 | — | — |
| 2025-11-13 | $5.73 | $5.73 | 11,175 | — | — |
| 2025-11-12 | $5.41 | $5.41 | 7,388 | — | — |
| 2025-11-11 | $5.52 | $5.52 | 22,525 | — | — |
| 2025-11-10 | $5.92 | $5.92 | 29,869 | — | — |
| 2025-11-07 | $6.22 | $6.22 | 62,756 | — | — |
| 2025-11-06 | $6.91 | $6.91 | 46,925 | — | — |
| 2025-11-05 | $5.94 | $5.94 | 10,575 | — | — |
| 2025-11-04 | $6.08 | $6.08 | 34,756 | — | — |
| 2025-11-03 | $5.68 | $5.68 | 434,563 | — | — |
| 2025-10-31 | $5.62 | $5.62 | 25,456 | — | — |
| 2025-10-30 | $5.98 | $5.98 | 158,550 | — | — |
| 2025-10-29 | $6.42 | $6.42 | 65,413 | — | — |
| 2025-10-28 | $6.77 | $6.77 | 2,205,394 | — | — |
| 2025-10-27 | $8.32 | $8.32 | 74,375 | — | — |
| 2025-10-24 | $8.61 | $8.61 | 2,819 | — | — |
| 2025-10-23 | $8.61 | $8.61 | 5,163 | — | — |
| 2025-10-22 | $8.32 | $8.32 | 6,231 | — | — |
| 2025-10-21 | $9.26 | $9.26 | 6,031 | — | — |
| 2025-10-20 | $9.28 | $9.28 | 2,775 | — | — |
| 2025-10-17 | $9.78 | $9.78 | 57,425 | — | — |
| 2025-10-16 | $9.65 | $9.65 | 1,463 | — | — |
| 2025-10-15 | $9.52 | $9.52 | 1,438 | — | — |
| 2025-10-14 | $9.44 | $9.44 | 4,094 | — | — |
| 2025-10-13 | $9.14 | $9.14 | 2,794 | — | — |
| 2025-10-10 | $9.60 | $9.60 | 59,788 | — | — |
| 2025-10-09 | $10.35 | $10.35 | 56,163 | — | — |
| 2025-10-08 | $9.84 | $9.84 | 44,300 | — | — |
| 2025-10-07 | $9.87 | $9.87 | 27,081 | — | — |
| 2025-10-06 | $9.74 | $9.74 | 1,450 | — | — |
| 2025-10-03 | $9.74 | $9.74 | 4,438 | — | — |
| 2025-10-02 | $9.92 | $9.92 | 2,681 | — | — |
| 2025-10-01 | $9.89 | $9.89 | 1,844 | — | — |
| 2025-09-30 | $10.08 | $10.08 | 2,594 | — | — |
| 2025-09-29 | $10.08 | $10.08 | 6,094 | — | — |
| 2025-09-26 | $10.29 | $10.29 | 3,419 | — | — |
| 2025-09-25 | $10.19 | $10.19 | 2,919 | — | — |
| 2025-09-24 | $10.26 | $10.26 | 2,263 | — | — |
| 2025-09-23 | $10.40 | $10.40 | 2,975 | — | — |
| 2025-09-22 | $10.32 | $10.32 | 4,556 | — | — |
| 2025-09-19 | $10.08 | $10.08 | 5,681 | — | — |
| 2025-09-18 | $10.21 | $10.21 | 6,931 | — | — |
| 2025-09-17 | $10.00 | $10.00 | 6,669 | — | — |
| 2025-09-16 | $10.83 | $10.83 | 2,281 | — | — |
| 2025-09-15 | $10.40 | $10.40 | 7,444 | — | — |
| 2025-09-12 | $11.04 | $11.04 | 2,056 | — | — |
| 2025-09-11 | $10.88 | $10.88 | 3,019 | — | — |
| 2025-09-10 | $10.77 | $10.77 | 3,081 | — | — |
| 2025-09-09 | $10.58 | $10.58 | 14,075 | — | — |
| 2025-09-08 | $10.29 | $10.29 | 11,450 | — | — |
| 2025-09-05 | $10.56 | $10.56 | 5,838 | — | — |
| 2025-09-04 | $10.94 | $10.94 | 1,281 | — | — |
| 2025-09-03 | $11.30 | $11.30 | 3,275 | — | — |
| 2025-09-02 | $11.42 | $11.42 | 15,888 | — | — |
| 2025-08-29 | $11.76 | $11.76 | 13,350 | — | — |
| 2025-08-28 | $11.84 | $11.84 | 135,319 | — | — |
| 2025-08-27 | $11.95 | $11.95 | 6,419 | — | — |
| 2025-08-26 | $11.86 | $11.86 | 34,838 | — | — |
| 2025-08-25 | $10.59 | $10.59 | 3,644 | — | — |
| 2025-08-22 | $11.20 | $11.20 | 30,269 | — | — |
| 2025-08-21 | $11.46 | $11.46 | 18,113 | — | — |
| 2025-08-20 | $11.12 | $11.12 | 57,900 | — | — |
| 2025-08-19 | $11.20 | $11.20 | 2,919 | — | — |
| 2025-08-18 | $11.20 | $11.20 | 3,900 | — | — |
| 2025-08-15 | $10.99 | $10.99 | 3,306 | — | — |
| 2025-08-14 | $11.06 | $11.06 | 1,163 | — | — |
| 2025-08-13 | $11.81 | $11.81 | 3,313 | — | — |
| 2025-08-12 | $11.68 | $11.68 | 1,075 | — | — |
| 2025-08-11 | $11.55 | $11.55 | 3,438 | — | — |
| 2025-08-08 | $11.39 | $11.39 | 5,100 | — | — |
| 2025-08-07 | $11.28 | $11.28 | 7,763 | — | — |
| 2025-08-06 | $10.51 | $10.51 | 13,925 | — | — |
| 2025-08-05 | $12.80 | $12.80 | 4,469 | — | — |
| 2025-08-04 | $12.77 | $12.77 | 13,906 | — | — |
| 2025-08-01 | $12.66 | $12.66 | 8,081 | — | — |
| 2025-07-31 | $12.38 | $12.38 | 24,781 | — | — |
| 2025-07-30 | $12.03 | $12.03 | 5,981 | — | — |
| 2025-07-29 | $12.93 | $12.93 | 2,669 | — | — |
| 2025-07-28 | $13.12 | $13.12 | 8,656 | — | — |
| 2025-07-25 | $12.40 | $12.40 | 2,981 | — | — |
| 2025-07-24 | $12.77 | $12.77 | 5,925 | — | — |
| 2025-07-23 | $12.48 | $12.48 | 7,288 | — | — |
| 2025-07-22 | $12.77 | $12.77 | 6,313 | — | — |
| 2025-07-21 | $12.64 | $12.64 | 6,044 | — | — |
| 2025-07-18 | $12.64 | $12.64 | 12,638 | — | — |
| 2025-07-17 | $12.82 | $12.82 | 11,225 | — | — |
| 2025-07-16 | $12.37 | $12.37 | 9,969 | — | — |
| 2025-07-15 | $12.42 | $12.42 | 7,731 | — | — |
| 2025-07-14 | $12.96 | $12.96 | 11,419 | — | — |
| 2025-07-11 | $12.82 | $12.82 | 29,400 | — | — |
| 2025-07-10 | $12.00 | $12.00 | 18,681 | — | — |
| 2025-07-09 | $12.32 | $12.32 | 31,725 | — | — |
| 2025-07-08 | $12.13 | $12.13 | 70,006 | — | — |
| 2025-07-07 | $14.05 | $14.05 | 3,823,188 | — | — |
| 2025-07-03 | $13.76 | $13.76 | 1,106 | — | — |
| 2025-07-02 | $13.68 | $13.68 | 1,075 | — | — |
| 2025-07-01 | $13.76 | $13.76 | 6,400 | — | — |
| 2025-06-30 | $12.64 | $12.64 | 43,344 | — | — |
| 2025-06-27 | $13.10 | $13.10 | 1,869 | — | — |
| 2025-06-26 | $13.30 | $13.30 | 1,263 | — | — |
| 2025-06-25 | $13.12 | $13.12 | 15,075 | — | — |
| 2025-06-24 | $13.14 | $13.14 | 4,925 | — | — |
| 2025-06-23 | $14.22 | $14.22 | 5,669 | — | — |
| 2025-06-20 | $13.62 | $13.62 | 2,731 | — | — |
| 2025-06-18 | $14.40 | $14.40 | 5,769 | — | — |
| 2025-06-17 | $13.79 | $13.79 | 6,013 | — | — |
| 2025-06-16 | $14.40 | $14.40 | 7,406 | — | — |
| 2025-06-13 | $13.76 | $13.76 | 4,575 | — | — |
| 2025-06-12 | $13.97 | $13.97 | 4,894 | — | — |
| 2025-06-11 | $14.82 | $14.82 | 8,356 | — | — |
| 2025-06-10 | $13.76 | $13.76 | 9,325 | — | — |
| 2025-06-09 | $15.20 | $15.20 | 7,288 | — | — |
| 2025-06-06 | $15.47 | $15.47 | 15,175 | — | — |
| 2025-06-05 | $16.80 | $16.80 | 38,575 | — | — |
| 2025-06-04 | $15.52 | $15.52 | 1,452,456 | — | — |
| 2025-06-03 | $16.64 | $16.64 | 1,225 | — | — |
| 2025-06-02 | $17.44 | $17.44 | 331 | — | — |
| 2025-05-30 | $16.16 | $16.16 | 963 | — | — |
| 2025-05-29 | $17.42 | $17.42 | 244 | — | — |
| 2025-05-28 | $16.32 | $16.32 | 1,869 | — | — |
| 2025-05-27 | $17.28 | $17.28 | 613 | — | — |
| 2025-05-23 | $17.60 | $17.60 | 800 | — | — |
| 2025-05-22 | $18.32 | $18.32 | 788 | — | — |
| 2025-05-21 | $19.20 | $19.20 | 563 | — | — |
| 2025-05-20 | $18.56 | $18.56 | 538 | — | — |
| 2025-05-19 | $19.52 | $19.52 | 381 | — | — |
| 2025-05-16 | $20.56 | $20.56 | 313 | — | — |
| 2025-05-15 | $20.74 | $20.74 | 206 | — | — |
| 2025-05-14 | $20.32 | $20.32 | 31 | — | — |
| 2025-05-13 | $20.16 | $20.16 | 319 | — | — |
| 2025-05-12 | $20.00 | $20.00 | 400 | — | — |
| 2025-05-09 | $20.16 | $20.16 | 375 | — | — |
| 2025-05-08 | $20.80 | $20.80 | 363 | — | — |
| 2025-05-07 | $20.48 | $20.48 | 769 | — | — |
| 2025-05-06 | $19.68 | $19.68 | 1,056 | — | — |
| 2025-05-05 | $21.28 | $21.28 | 1,238 | — | — |
| 2025-05-02 | $20.00 | $20.00 | 2,381 | — | — |
| 2025-05-01 | $18.72 | $18.72 | 1,756 | — | — |
| 2025-04-30 | $17.76 | $17.76 | 625 | — | — |
| 2025-04-29 | $17.12 | $17.12 | 1,913 | — | — |
| 2025-04-28 | $17.60 | $17.60 | 475 | — | — |
| 2025-04-25 | $16.96 | $16.96 | 163 | — | — |
| 2025-04-24 | $17.30 | $17.30 | 38 | — | — |
| 2025-04-23 | $17.60 | $17.60 | 144 | — | — |
| 2025-04-22 | $17.60 | $17.60 | 94 | — | — |
| 2025-04-21 | $17.44 | $17.44 | 438 | — | — |
| 2025-04-17 | $17.60 | $17.60 | 838 | — | — |
| 2025-04-16 | $17.12 | $17.12 | 381 | — | — |
| 2025-04-15 | $17.12 | $17.12 | 113 | — | — |
| 2025-04-14 | $17.25 | $17.25 | 369 | — | — |
| 2025-04-11 | $16.53 | $16.53 | 450 | — | — |
| 2025-04-10 | $16.96 | $16.96 | 569 | — | — |
| 2025-04-09 | $16.78 | $16.78 | 919 | — | — |
| 2025-04-08 | $17.44 | $17.44 | 356 | — | — |
| 2025-04-07 | $16.48 | $16.48 | 1,681 | — | — |
| 2025-04-04 | $16.64 | $16.64 | 681 | — | — |
| 2025-04-03 | $16.80 | $16.80 | 1,281 | — | — |
| 2025-04-02 | $16.00 | $16.00 | 869 | — | — |
| 2025-04-01 | $16.48 | $16.48 | 4,088 | — | — |
| 2025-03-31 | $16.00 | $16.00 | 450 | — | — |
| 2025-03-28 | $16.48 | $16.48 | 1,100 | — | — |
| 2025-03-27 | $16.16 | $16.16 | 556 | — | — |
| 2025-03-26 | $16.64 | $16.64 | 631 | — | — |
| 2025-03-25 | $16.70 | $16.70 | 1,106 | — | — |
| 2025-03-24 | $16.32 | $16.32 | 2,588 | — | — |
| 2025-03-21 | $15.97 | $15.97 | 1,981 | — | — |
| 2025-03-20 | $16.48 | $16.48 | 1,188 | — | — |
| 2025-03-19 | $16.75 | $16.75 | 1,431 | — | — |
| 2025-03-18 | $16.80 | $16.80 | 1,538 | — | — |
| 2025-03-17 | $16.48 | $16.48 | 2,256 | — | — |
| 2025-03-14 | $16.64 | $16.64 | 5,250 | — | — |
| 2025-03-13 | $17.10 | $17.10 | 1,125 | — | — |
| 2025-03-12 | $17.12 | $17.12 | 2,894 | — | — |
| 2025-03-11 | $17.44 | $17.44 | 1,088 | — | — |
| 2025-03-10 | $17.30 | $17.30 | 6,969 | — | — |
| 2025-03-07 | $17.60 | $17.60 | 11,544 | — | — |
| 2025-03-06 | $17.60 | $17.60 | 844 | — | — |
| 2025-03-05 | $17.76 | $17.76 | 1,044 | — | — |
| 2025-03-04 | $17.12 | $17.12 | 4,213 | — | — |
| 2025-03-03 | $17.92 | $17.92 | 1,906 | — | — |
| 2025-02-28 | $17.92 | $17.92 | 1,550 | — | — |
| 2025-02-27 | $17.76 | $17.76 | 1,431 | — | — |
| 2025-02-26 | $17.92 | $17.92 | 1,281 | — | — |
| 2025-02-25 | $17.68 | $17.68 | 2,356 | — | — |
| 2025-02-24 | $17.78 | $17.78 | 2,019 | — | — |
| 2025-02-21 | $17.28 | $17.28 | 4,781 | — | — |
| 2025-02-20 | $17.44 | $17.44 | 2,538 | — | — |
| 2025-02-19 | $17.44 | $17.44 | 1,925 | — | — |
| 2025-02-18 | $17.92 | $17.92 | 3,225 | — | — |
| 2025-02-14 | $17.60 | $17.60 | 2,494 | — | — |
| 2025-02-13 | $17.44 | $17.44 | 2,394 | — | — |
| 2025-02-12 | $17.28 | $17.28 | 2,588 | — | — |
| 2025-02-11 | $17.12 | $17.12 | 4,706 | — | — |
| 2025-02-10 | $17.28 | $17.28 | 3,344 | — | — |
| 2025-02-07 | $17.46 | $17.46 | 2,431 | — | — |
| 2025-02-06 | $17.44 | $17.44 | 1,594 | — | — |
| 2025-02-05 | $17.60 | $17.60 | 1,300 | — | — |
| 2025-02-04 | $17.92 | $17.92 | 2,938 | — | — |
| 2025-02-03 | $17.76 | $17.76 | 2,038 | — | — |
| 2025-01-31 | $17.60 | $17.60 | 4,213 | — | — |
| 2025-01-30 | $17.76 | $17.76 | 3,925 | — | — |
| 2025-01-29 | $16.96 | $16.96 | 5,044 | — | — |
| 2025-01-28 | $17.60 | $17.60 | 6,575 | — | — |
| 2025-01-27 | $18.24 | $18.24 | 9,050 | — | — |
| 2025-01-24 | $17.76 | $17.76 | 9,769 | — | — |
| 2025-01-23 | $16.80 | $16.80 | 6,413 | — | — |
| 2025-01-22 | $17.44 | $17.44 | 4,975 | — | — |
| 2025-01-21 | $16.00 | $16.00 | 12,213 | — | — |
| 2025-01-17 | $17.44 | $17.44 | 11,075 | — | — |
| 2025-01-16 | $17.60 | $17.60 | 24,763 | — | — |
| 2025-01-15 | $17.28 | $17.28 | 46,056 | — | — |
| 2025-01-14 | $18.56 | $18.56 | 98,994 | — | — |
| 2025-01-13 | $20.00 | $20.00 | 421,181 | — | — |
| 2025-01-10 | $52.32 | $52.32 | 21,519 | — | — |
| 2025-01-08 | $56.00 | $56.00 | 6,756 | — | — |
| 2025-01-07 | $56.64 | $56.64 | 8,213 | — | — |
| 2025-01-06 | $58.13 | $58.13 | 10,869 | — | — |
| 2025-01-03 | $56.96 | $56.96 | 19,925 | — | — |
| 2025-01-02 | $62.88 | $62.88 | 3,256 | — | — |