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
- 2021-10-06 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 | $4.57 | $4.57 | 332,600 | — | — |
| 2025-12-30 | $4.46 | $4.46 | 348,400 | — | — |
| 2025-12-29 | $4.41 | $4.41 | 437,700 | — | — |
| 2025-12-26 | $4.35 | $4.35 | 409,900 | — | — |
| 2025-12-24 | $4.15 | $4.15 | 379,800 | — | — |
| 2025-12-23 | $4.18 | $4.18 | 763,800 | — | — |
| 2025-12-22 | $4.29 | $4.29 | 789,900 | — | — |
| 2025-12-19 | $4.40 | $4.40 | 970,500 | — | — |
| 2025-12-18 | $4.18 | $4.18 | 475,900 | — | — |
| 2025-12-17 | $4.19 | $4.19 | 609,000 | — | — |
| 2025-12-16 | $4.40 | $4.40 | 332,900 | — | — |
| 2025-12-15 | $4.21 | $4.21 | 682,800 | — | — |
| 2025-12-12 | $4.65 | $4.65 | 632,700 | — | — |
| 2025-12-11 | $4.82 | $4.82 | 414,800 | — | — |
| 2025-12-10 | $4.85 | $4.85 | 794,200 | — | — |
| 2025-12-09 | $5.01 | $5.01 | 911,100 | — | — |
| 2025-12-08 | $4.76 | $4.76 | 756,500 | — | — |
| 2025-12-05 | $4.70 | $4.70 | 884,800 | — | — |
| 2025-12-04 | $5.06 | $5.06 | 594,500 | — | — |
| 2025-12-03 | $4.96 | $4.96 | 1,017,300 | — | — |
| 2025-12-02 | $4.83 | $4.83 | 1,963,000 | — | — |
| 2025-12-01 | $4.80 | $4.80 | 839,600 | — | — |
| 2025-11-28 | $5.40 | $5.40 | 807,800 | — | — |
| 2025-11-26 | $5.18 | $5.18 | 1,277,200 | — | — |
| 2025-11-25 | $4.93 | $4.93 | 603,900 | — | — |
| 2025-11-24 | $4.96 | $4.96 | 1,206,500 | — | — |
| 2025-11-21 | $4.70 | $4.70 | 1,414,900 | — | — |
| 2025-11-20 | $4.64 | $4.64 | 1,179,300 | — | — |
| 2025-11-19 | $4.88 | $4.88 | 849,200 | — | — |
| 2025-11-18 | $5.02 | $5.02 | 2,115,300 | — | — |
| 2025-11-17 | $5.09 | $5.09 | 1,327,600 | — | — |
| 2025-11-14 | $5.56 | $5.56 | 642,400 | — | — |
| 2025-11-13 | $5.92 | $5.92 | 666,900 | — | — |
| 2025-11-12 | $5.99 | $5.99 | 924,800 | — | — |
| 2025-11-11 | $6.10 | $6.10 | 797,600 | — | — |
| 2025-11-10 | $6.53 | $6.53 | 519,800 | — | — |
| 2025-11-07 | $6.42 | $6.42 | 488,800 | — | — |
| 2025-11-06 | $6.38 | $6.38 | 724,100 | — | — |
| 2025-11-05 | $6.61 | $6.61 | 1,350,600 | — | — |
| 2025-11-04 | $6.23 | $6.23 | 928,600 | — | — |
| 2025-11-03 | $6.86 | $6.86 | 1,005,700 | — | — |
| 2025-10-31 | $6.97 | $6.97 | 717,400 | — | — |
| 2025-10-30 | $6.69 | $6.69 | 596,000 | — | — |
| 2025-10-29 | $6.91 | $6.91 | 1,181,900 | — | — |
| 2025-10-28 | $6.93 | $6.93 | 700,700 | — | — |
| 2025-10-27 | $7.15 | $7.15 | 815,200 | — | — |
| 2025-10-24 | $6.81 | $6.81 | 646,700 | — | — |
| 2025-10-23 | $6.90 | $6.90 | 867,600 | — | — |
| 2025-10-22 | $6.48 | $6.48 | 983,600 | — | — |
| 2025-10-21 | $6.96 | $6.96 | 759,000 | — | — |
| 2025-10-20 | $7.01 | $7.01 | 772,100 | — | — |
| 2025-10-17 | $6.66 | $6.66 | 969,900 | — | — |
| 2025-10-16 | $6.86 | $6.86 | 1,045,100 | — | — |
| 2025-10-15 | $7.27 | $7.27 | 1,156,700 | — | — |
| 2025-10-14 | $7.29 | $7.29 | 786,100 | — | — |
| 2025-10-13 | $7.45 | $7.45 | 932,200 | — | — |
| 2025-10-10 | $7.59 | $7.59 | 679,600 | — | — |
| 2025-10-09 | $7.95 | $7.95 | 833,500 | — | — |
| 2025-10-08 | $8.00 | $8.00 | 1,056,200 | — | — |
| 2025-10-07 | $7.68 | $7.68 | 1,429,100 | — | — |
| 2025-10-06 | $7.95 | $7.95 | 831,800 | — | — |
| 2025-10-03 | $7.78 | $7.78 | 1,015,500 | — | — |
| 2025-10-02 | $7.84 | $7.84 | 993,600 | — | — |
| 2025-10-01 | $7.61 | $7.61 | 1,368,500 | — | — |
| 2025-09-30 | $7.52 | $7.52 | 957,600 | — | — |
| 2025-09-29 | $7.64 | $7.64 | 1,764,700 | — | — |
| 2025-09-26 | $7.69 | $7.69 | 659,700 | — | — |
| 2025-09-25 | $7.53 | $7.53 | 586,000 | — | — |
| 2025-09-24 | $7.94 | $7.94 | 1,177,300 | — | — |
| 2025-09-23 | $7.73 | $7.73 | 681,200 | — | — |
| 2025-09-22 | $7.94 | $7.94 | 1,714,100 | — | — |
| 2025-09-19 | $7.62 | $7.62 | 3,474,600 | — | — |
| 2025-09-18 | $7.73 | $7.73 | 1,173,400 | — | — |
| 2025-09-17 | $7.58 | $7.58 | 837,900 | — | — |
| 2025-09-16 | $7.58 | $7.58 | 660,000 | — | — |
| 2025-09-15 | $7.31 | $7.31 | 487,600 | — | — |
| 2025-09-12 | $7.08 | $7.08 | 905,900 | — | — |
| 2025-09-11 | $7.14 | $7.14 | 641,200 | — | — |
| 2025-09-10 | $7.09 | $7.09 | 978,700 | — | — |
| 2025-09-09 | $7.03 | $7.03 | 817,700 | — | — |
| 2025-09-08 | $6.96 | $6.96 | 1,063,000 | — | — |
| 2025-09-05 | $6.98 | $6.98 | 549,800 | — | — |
| 2025-09-04 | $6.86 | $6.86 | 1,056,200 | — | — |
| 2025-09-03 | $7.15 | $7.15 | 895,400 | — | — |
| 2025-09-02 | $7.16 | $7.16 | 448,300 | — | — |
| 2025-08-29 | $7.05 | $7.05 | 446,200 | — | — |
| 2025-08-28 | $6.99 | $6.99 | 529,700 | — | — |
| 2025-08-27 | $7.02 | $7.02 | 538,300 | — | — |
| 2025-08-26 | $6.91 | $6.91 | 858,200 | — | — |
| 2025-08-25 | $7.22 | $7.22 | 886,200 | — | — |
| 2025-08-22 | $7.52 | $7.52 | 2,102,100 | — | — |
| 2025-08-21 | $7.33 | $7.33 | 1,421,400 | — | — |
| 2025-08-20 | $7.30 | $7.30 | 408,300 | — | — |
| 2025-08-19 | $7.19 | $7.19 | 534,500 | — | — |
| 2025-08-18 | $7.23 | $7.23 | 2,974,800 | — | — |
| 2025-08-15 | $9.00 | $9.00 | 410,600 | — | — |
| 2025-08-14 | $10.31 | $10.31 | 220,200 | — | — |
| 2025-08-13 | $10.52 | $10.52 | 185,400 | — | — |
| 2025-08-12 | $11.08 | $11.08 | 147,200 | — | — |
| 2025-08-11 | $10.30 | $10.30 | 136,400 | — | — |
| 2025-08-08 | $9.80 | $9.80 | 64,700 | — | — |
| 2025-08-07 | $10.01 | $10.01 | 54,700 | — | — |
| 2025-08-06 | $10.19 | $10.19 | 68,200 | — | — |
| 2025-08-05 | $9.76 | $9.76 | 114,000 | — | — |
| 2025-08-04 | $9.04 | $9.04 | 223,500 | — | — |
| 2025-08-01 | $9.75 | $9.75 | 104,400 | — | — |
| 2025-07-31 | $10.18 | $10.18 | 127,600 | — | — |
| 2025-07-30 | $10.57 | $10.57 | 431,000 | — | — |
| 2025-07-29 | $12.24 | $12.24 | 242,700 | — | — |
| 2025-07-28 | $12.30 | $12.30 | 347,300 | — | — |
| 2025-07-25 | $13.40 | $13.40 | 990,900 | — | — |
| 2025-07-24 | $13.57 | $13.57 | 144,900 | — | — |
| 2025-07-23 | $14.20 | $14.20 | 221,100 | — | — |
| 2025-07-22 | $15.80 | $15.80 | 435,700 | — | — |
| 2025-07-21 | $16.74 | $16.74 | 1,131,600 | — | — |
| 2025-07-18 | $17.11 | $17.11 | 1,060,000 | — | — |
| 2025-07-17 | $21.61 | $21.61 | 30,489,300 | — | — |
| 2025-07-16 | $9.22 | $9.22 | 114,600 | — | — |
| 2025-07-15 | $7.75 | $7.75 | 44,200 | — | — |
| 2025-07-14 | $7.74 | $7.74 | 14,500 | — | — |
| 2025-07-11 | $8.14 | $8.14 | 22,400 | — | — |
| 2025-07-10 | $7.85 | $7.85 | 27,900 | — | — |
| 2025-07-09 | $7.70 | $7.70 | 29,700 | — | — |
| 2025-07-08 | $7.46 | $7.46 | 39,100 | — | — |
| 2025-07-07 | $7.00 | $7.00 | 28,400 | — | — |
| 2025-07-03 | $7.11 | $7.11 | 29,400 | — | — |
| 2025-07-02 | $6.99 | $6.99 | 28,800 | — | — |
| 2025-07-01 | $6.79 | $6.79 | 23,800 | — | — |
| 2025-06-30 | $6.96 | $6.96 | 26,900 | — | — |
| 2025-06-27 | $6.85 | $6.85 | 46,100 | — | — |
| 2025-06-26 | $6.72 | $6.72 | 61,000 | — | — |
| 2025-06-25 | $6.25 | $6.25 | 48,400 | — | — |
| 2025-06-24 | $5.82 | $5.82 | 41,500 | — | — |
| 2025-06-23 | $6.04 | $6.04 | 76,000 | — | — |
| 2025-06-20 | $6.41 | $6.41 | 217,000 | — | — |
| 2025-06-18 | $5.13 | $5.13 | 23,800 | — | — |
| 2025-06-17 | $5.20 | $5.20 | 32,400 | — | — |
| 2025-06-16 | $5.31 | $5.31 | 64,100 | — | — |
| 2025-06-13 | $5.21 | $5.21 | 113,300 | — | — |
| 2025-06-12 | $5.70 | $5.70 | 115,500 | — | — |
| 2025-06-11 | $5.27 | $5.27 | 9,425 | — | — |
| 2025-06-10 | $5.22 | $5.22 | 48,613 | — | — |
| 2025-06-09 | $5.22 | $5.22 | 7,413 | — | — |
| 2025-06-06 | $5.36 | $5.36 | 14,350 | — | — |
| 2025-06-05 | $5.43 | $5.43 | 10,600 | — | — |
| 2025-06-04 | $5.58 | $5.58 | 45,488 | — | — |
| 2025-06-03 | $5.09 | $5.09 | 23,438 | — | — |
| 2025-06-02 | $4.67 | $4.67 | 19,475 | — | — |
| 2025-05-30 | $4.54 | $4.54 | 24,713 | — | — |
| 2025-05-29 | $4.64 | $4.64 | 19,788 | — | — |
| 2025-05-28 | $4.72 | $4.72 | 32,775 | — | — |
| 2025-05-27 | $4.78 | $4.78 | 393,163 | — | — |
| 2025-05-23 | $4.56 | $4.56 | 28,150 | — | — |
| 2025-05-22 | $4.94 | $4.94 | 11,350 | — | — |
| 2025-05-21 | $5.04 | $5.04 | 10,463 | — | — |
| 2025-05-20 | $5.08 | $5.08 | 15,350 | — | — |
| 2025-05-19 | $4.82 | $4.82 | 27,788 | — | — |
| 2025-05-16 | $5.10 | $5.10 | 22,150 | — | — |
| 2025-05-15 | $5.68 | $5.68 | 6,863 | — | — |
| 2025-05-14 | $5.82 | $5.82 | 12,000 | — | — |
| 2025-05-13 | $5.93 | $5.93 | 22,350 | — | — |
| 2025-05-12 | $5.92 | $5.92 | 16,413 | — | — |
| 2025-05-09 | $5.51 | $5.51 | 13,213 | — | — |
| 2025-05-08 | $5.45 | $5.45 | 26,738 | — | — |
| 2025-05-07 | $5.78 | $5.78 | 23,225 | — | — |
| 2025-05-06 | $6.22 | $6.22 | 7,763 | — | — |
| 2025-05-05 | $6.31 | $6.31 | 7,375 | — | — |
| 2025-05-02 | $6.33 | $6.33 | 12,013 | — | — |
| 2025-05-01 | $6.32 | $6.32 | 3,788 | — | — |
| 2025-04-30 | $6.52 | $6.52 | 5,363 | — | — |
| 2025-04-29 | $6.60 | $6.60 | 10,350 | — | — |
| 2025-04-28 | $6.57 | $6.57 | 5,388 | — | — |
| 2025-04-25 | $6.71 | $6.71 | 17,750 | — | — |
| 2025-04-24 | $6.31 | $6.31 | 11,713 | — | — |
| 2025-04-23 | $6.47 | $6.47 | 5,638 | — | — |
| 2025-04-22 | $6.32 | $6.32 | 4,363 | — | — |
| 2025-04-21 | $6.23 | $6.23 | 13,025 | — | — |
| 2025-04-17 | $6.25 | $6.25 | 3,338 | — | — |
| 2025-04-16 | $6.79 | $6.79 | 3,913 | — | — |
| 2025-04-15 | $6.64 | $6.64 | 8,700 | — | — |
| 2025-04-14 | $6.35 | $6.35 | 6,925 | — | — |
| 2025-04-11 | $6.26 | $6.26 | 5,650 | — | — |
| 2025-04-10 | $6.06 | $6.06 | 3,188 | — | — |
| 2025-04-09 | $6.11 | $6.11 | 7,563 | — | — |
| 2025-04-08 | $5.92 | $5.92 | 13,313 | — | — |
| 2025-04-07 | $6.14 | $6.14 | 8,200 | — | — |
| 2025-04-04 | $6.00 | $6.00 | 19,100 | — | — |
| 2025-04-03 | $6.55 | $6.55 | 14,475 | — | — |
| 2025-04-02 | $6.82 | $6.82 | 13,963 | — | — |
| 2025-04-01 | $6.67 | $6.67 | 14,025 | — | — |
| 2025-03-31 | $7.14 | $7.14 | 21,913 | — | — |
| 2025-03-28 | $7.68 | $7.68 | 15,563 | — | — |
| 2025-03-27 | $8.00 | $8.00 | 17,113 | — | — |
| 2025-03-26 | $8.28 | $8.28 | 65,975 | — | — |
| 2025-03-25 | $8.16 | $8.16 | 75,513 | — | — |
| 2025-03-24 | $7.44 | $7.44 | 46,863 | — | — |
| 2025-03-21 | $7.04 | $7.04 | 20,975 | — | — |
| 2025-03-20 | $7.62 | $7.62 | 26,700 | — | — |
| 2025-03-19 | $6.95 | $6.95 | 10,775 | — | — |
| 2025-03-18 | $6.93 | $6.93 | 24,988 | — | — |
| 2025-03-17 | $7.12 | $7.12 | 17,625 | — | — |
| 2025-03-14 | $7.03 | $7.03 | 32,900 | — | — |
| 2025-03-13 | $6.98 | $6.98 | 18,900 | — | — |
| 2025-03-12 | $7.12 | $7.12 | 16,000 | — | — |
| 2025-03-11 | $6.94 | $6.94 | 57,350 | — | — |
| 2025-03-10 | $7.92 | $7.92 | 289,525 | — | — |
| 2025-03-07 | $6.57 | $6.57 | 17,738 | — | — |
| 2025-03-06 | $6.54 | $6.54 | 9,988 | — | — |
| 2025-03-05 | $6.54 | $6.54 | 9,500 | — | — |
| 2025-03-04 | $6.36 | $6.36 | 49,725 | — | — |
| 2025-03-03 | $6.74 | $6.74 | 66,763 | — | — |
| 2025-02-28 | $6.80 | $6.80 | 112,563 | — | — |
| 2025-02-27 | $7.92 | $7.92 | 1,644,725 | — | — |
| 2025-02-26 | $7.45 | $7.45 | 28,888 | — | — |
| 2025-02-25 | $7.15 | $7.15 | 29,600 | — | — |
| 2025-02-24 | $7.36 | $7.36 | 57,413 | — | — |
| 2025-02-21 | $7.62 | $7.62 | 175,813 | — | — |
| 2025-02-20 | $7.95 | $7.95 | 41,675 | — | — |
| 2025-02-19 | $8.08 | $8.08 | 59,925 | — | — |
| 2025-02-18 | $8.40 | $8.40 | 96,950 | — | — |
| 2025-02-14 | $8.80 | $8.80 | 271,338 | — | — |
| 2025-02-13 | $9.76 | $9.76 | 158,650 | — | — |
| 2025-02-12 | $9.20 | $9.20 | 58,488 | — | — |
| 2025-02-11 | $9.12 | $9.12 | 89,425 | — | — |
| 2025-02-10 | $10.08 | $10.08 | 130,075 | — | — |
| 2025-02-07 | $12.00 | $12.00 | 88,800 | — | — |
| 2025-02-06 | $13.12 | $13.12 | 138,400 | — | — |
| 2025-02-05 | $14.64 | $14.64 | 480,650 | — | — |
| 2025-02-04 | $25.60 | $25.60 | 6,948,663 | — | — |
| 2025-02-03 | $26.72 | $26.72 | 5,788 | — | — |
| 2025-01-31 | $26.80 | $26.80 | 1,400 | — | — |
| 2025-01-30 | $27.35 | $27.35 | 1,700 | — | — |
| 2025-01-29 | $26.64 | $26.64 | 2,988 | — | — |
| 2025-01-28 | $26.80 | $26.80 | 5,875 | — | — |
| 2025-01-27 | $27.04 | $27.04 | 1,313 | — | — |
| 2025-01-24 | $28.16 | $28.16 | 1,825 | — | — |
| 2025-01-23 | $27.76 | $27.76 | 4,750 | — | — |
| 2025-01-22 | $28.96 | $28.96 | 1,325 | — | — |
| 2025-01-21 | $29.12 | $29.12 | 2,075 | — | — |
| 2025-01-17 | $30.08 | $30.08 | 1,788 | — | — |
| 2025-01-16 | $29.60 | $29.60 | 7,500 | — | — |
| 2025-01-15 | $30.00 | $30.00 | 2,413 | — | — |
| 2025-01-14 | $30.72 | $30.72 | 1,713 | — | — |
| 2025-01-13 | $30.56 | $30.56 | 1,550 | — | — |
| 2025-01-10 | $31.44 | $31.44 | 2,000 | — | — |
| 2025-01-08 | $32.72 | $32.72 | 3,263 | — | — |
| 2025-01-07 | $33.84 | $33.84 | 12,963 | — | — |
| 2025-01-06 | $35.04 | $35.04 | 2,788 | — | — |
| 2025-01-03 | $33.92 | $33.92 | 2,113 | — | — |
| 2025-01-02 | $33.28 | $33.28 | 3,138 | — | — |