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
- 2024-01-31 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 | $4.50 | $4.50 | 1,082,685 | — | — |
| 2025-12-30 | $4.84 | $4.84 | 139,150 | — | — |
| 2025-12-29 | $5.00 | $5.00 | 58,560 | — | — |
| 2025-12-26 | $4.98 | $4.98 | 72,485 | — | — |
| 2025-12-24 | $4.72 | $4.72 | 69,170 | — | — |
| 2025-12-23 | $4.94 | $4.94 | 96,190 | — | — |
| 2025-12-22 | $5.20 | $5.20 | 52,685 | — | — |
| 2025-12-19 | $5.18 | $5.18 | 74,100 | — | — |
| 2025-12-18 | $5.22 | $5.22 | 67,305 | — | — |
| 2025-12-17 | $5.52 | $5.52 | 113,145 | — | — |
| 2025-12-16 | $4.82 | $4.82 | 158,590 | — | — |
| 2025-12-15 | $5.26 | $5.26 | 331,505 | — | — |
| 2025-12-12 | $7.86 | $7.86 | 94,705 | — | — |
| 2025-12-11 | $6.96 | $6.96 | 74,590 | — | — |
| 2025-12-10 | $6.64 | $6.64 | 103,130 | — | — |
| 2025-12-09 | $5.88 | $5.88 | 62,685 | — | — |
| 2025-12-08 | $5.54 | $5.54 | 68,590 | — | — |
| 2025-12-05 | $5.28 | $5.28 | 74,635 | — | — |
| 2025-12-04 | $5.20 | $5.20 | 79,395 | — | — |
| 2025-12-03 | $5.10 | $5.10 | 84,470 | — | — |
| 2025-12-02 | $5.26 | $5.26 | 51,890 | — | — |
| 2025-12-01 | $5.22 | $5.22 | 66,110 | — | — |
| 2025-11-28 | $5.48 | $5.48 | 50,450 | — | — |
| 2025-11-26 | $5.44 | $5.44 | 131,320 | — | — |
| 2025-11-25 | $5.36 | $5.36 | 149,275 | — | — |
| 2025-11-24 | $5.20 | $5.20 | 221,000 | — | — |
| 2025-11-21 | $6.80 | $6.80 | 21,150 | — | — |
| 2025-11-20 | $6.50 | $6.50 | 47,330 | — | — |
| 2025-11-19 | $6.90 | $6.90 | 144,565 | — | — |
| 2025-11-18 | $6.60 | $6.60 | 32,325 | — | — |
| 2025-11-17 | $6.70 | $6.70 | 46,315 | — | — |
| 2025-11-14 | $7.36 | $7.36 | 39,605 | — | — |
| 2025-11-13 | $6.72 | $6.72 | 42,700 | — | — |
| 2025-11-12 | $6.56 | $6.56 | 50,455 | — | — |
| 2025-11-11 | $6.76 | $6.76 | 32,975 | — | — |
| 2025-11-10 | $7.14 | $7.14 | 50,420 | — | — |
| 2025-11-07 | $7.04 | $7.04 | 55,035 | — | — |
| 2025-11-06 | $6.70 | $6.70 | 46,885 | — | — |
| 2025-11-05 | $7.40 | $7.40 | 83,885 | — | — |
| 2025-11-04 | $6.54 | $6.54 | 79,275 | — | — |
| 2025-11-03 | $7.90 | $7.90 | 41,020 | — | — |
| 2025-10-31 | $7.86 | $7.86 | 36,545 | — | — |
| 2025-10-30 | $7.94 | $7.94 | 43,140 | — | — |
| 2025-10-29 | $7.76 | $7.76 | 53,750 | — | — |
| 2025-10-28 | $8.42 | $8.42 | 39,595 | — | — |
| 2025-10-27 | $8.66 | $8.66 | 43,095 | — | — |
| 2025-10-24 | $8.74 | $8.74 | 64,210 | — | — |
| 2025-10-23 | $8.22 | $8.22 | 37,175 | — | — |
| 2025-10-22 | $8.20 | $8.20 | 36,145 | — | — |
| 2025-10-21 | $8.36 | $8.36 | 43,890 | — | — |
| 2025-10-20 | $8.20 | $8.20 | 61,100 | — | — |
| 2025-10-17 | $8.02 | $8.02 | 42,350 | — | — |
| 2025-10-16 | $8.20 | $8.20 | 93,800 | — | — |
| 2025-10-15 | $9.00 | $9.00 | 90,900 | — | — |
| 2025-10-14 | $8.40 | $8.40 | 65,995 | — | — |
| 2025-10-13 | $8.76 | $8.76 | 48,205 | — | — |
| 2025-10-10 | $9.04 | $9.04 | 77,295 | — | — |
| 2025-10-09 | $9.74 | $9.74 | 66,860 | — | — |
| 2025-10-08 | $10.12 | $10.12 | 87,535 | — | — |
| 2025-10-07 | $9.80 | $9.80 | 97,120 | — | — |
| 2025-10-06 | $11.00 | $11.00 | 41,760 | — | — |
| 2025-10-03 | $10.98 | $10.98 | 24,635 | — | — |
| 2025-10-02 | $10.80 | $10.80 | 19,740 | — | — |
| 2025-10-01 | $10.46 | $10.46 | 63,070 | — | — |
| 2025-09-30 | $10.92 | $10.92 | 156,310 | — | — |
| 2025-09-29 | $12.24 | $12.24 | 46,025 | — | — |
| 2025-09-26 | $11.48 | $11.48 | 37,940 | — | — |
| 2025-09-25 | $10.80 | $10.80 | 34,990 | — | — |
| 2025-09-24 | $12.04 | $12.04 | 77,765 | — | — |
| 2025-09-23 | $10.52 | $10.52 | 41,495 | — | — |
| 2025-09-22 | $10.56 | $10.56 | 25,715 | — | — |
| 2025-09-19 | $10.64 | $10.64 | 21,105 | — | — |
| 2025-09-18 | $10.70 | $10.70 | 17,420 | — | — |
| 2025-09-17 | $10.50 | $10.50 | 12,490 | — | — |
| 2025-09-16 | $10.60 | $10.60 | 15,230 | — | — |
| 2025-09-15 | $10.78 | $10.78 | 29,750 | — | — |
| 2025-09-12 | $10.86 | $10.86 | 29,520 | — | — |
| 2025-09-11 | $11.30 | $11.30 | 25,530 | — | — |
| 2025-09-10 | $10.88 | $10.88 | 32,560 | — | — |
| 2025-09-09 | $10.76 | $10.76 | 28,055 | — | — |
| 2025-09-08 | $11.38 | $11.38 | 17,220 | — | — |
| 2025-09-05 | $11.48 | $11.48 | 20,050 | — | — |
| 2025-09-04 | $11.88 | $11.88 | 10,785 | — | — |
| 2025-09-03 | $12.06 | $12.06 | 14,480 | — | — |
| 2025-09-02 | $12.42 | $12.42 | 20,640 | — | — |
| 2025-08-29 | $11.80 | $11.80 | 17,215 | — | — |
| 2025-08-28 | $12.40 | $12.40 | 17,185 | — | — |
| 2025-08-27 | $12.00 | $12.00 | 10,770 | — | — |
| 2025-08-26 | $12.10 | $12.10 | 14,535 | — | — |
| 2025-08-25 | $12.22 | $12.22 | 38,245 | — | — |
| 2025-08-22 | $11.78 | $11.78 | 49,970 | — | — |
| 2025-08-21 | $11.78 | $11.78 | 15,370 | — | — |
| 2025-08-20 | $11.40 | $11.40 | 15,720 | — | — |
| 2025-08-19 | $11.78 | $11.78 | 13,300 | — | — |
| 2025-08-18 | $12.34 | $12.34 | 18,390 | — | — |
| 2025-08-15 | $11.48 | $11.48 | 14,670 | — | — |
| 2025-08-14 | $11.76 | $11.76 | 13,900 | — | — |
| 2025-08-13 | $11.78 | $11.78 | 15,710 | — | — |
| 2025-08-12 | $11.50 | $11.50 | 13,105 | — | — |
| 2025-08-11 | $11.10 | $11.10 | 21,675 | — | — |
| 2025-08-08 | $11.64 | $11.64 | 50,580 | — | — |
| 2025-08-07 | $10.68 | $10.68 | 21,515 | — | — |
| 2025-08-06 | $10.72 | $10.72 | 18,095 | — | — |
| 2025-08-05 | $11.10 | $11.10 | 38,495 | — | — |
| 2025-08-04 | $12.18 | $12.18 | 20,935 | — | — |
| 2025-08-01 | $12.98 | $12.98 | 37,340 | — | — |
| 2025-07-31 | $12.74 | $12.74 | 9,100 | — | — |
| 2025-07-30 | $12.70 | $12.70 | 29,100 | — | — |
| 2025-07-29 | $12.14 | $12.14 | 47,430 | — | — |
| 2025-07-28 | $13.12 | $13.12 | 43,015 | — | — |
| 2025-07-25 | $13.54 | $13.54 | 23,725 | — | — |
| 2025-07-24 | $13.14 | $13.14 | 15,220 | — | — |
| 2025-07-23 | $13.24 | $13.24 | 25,225 | — | — |
| 2025-07-22 | $13.40 | $13.40 | 23,220 | — | — |
| 2025-07-21 | $13.34 | $13.34 | 14,695 | — | — |
| 2025-07-18 | $13.42 | $13.42 | 20,685 | — | — |
| 2025-07-17 | $13.80 | $13.80 | 28,140 | — | — |
| 2025-07-16 | $14.34 | $14.34 | 21,990 | — | — |
| 2025-07-15 | $13.94 | $13.94 | 27,750 | — | — |
| 2025-07-14 | $12.80 | $12.80 | 20,765 | — | — |
| 2025-07-11 | $12.58 | $12.58 | 15,695 | — | — |
| 2025-07-10 | $12.98 | $12.98 | 16,420 | — | — |
| 2025-07-09 | $13.20 | $13.20 | 34,275 | — | — |
| 2025-07-08 | $12.10 | $12.10 | 24,305 | — | — |
| 2025-07-07 | $12.10 | $12.10 | 16,915 | — | — |
| 2025-07-03 | $12.24 | $12.24 | 18,345 | — | — |
| 2025-07-02 | $12.20 | $12.20 | 18,005 | — | — |
| 2025-07-01 | $12.02 | $12.02 | 33,400 | — | — |
| 2025-06-30 | $12.44 | $12.44 | 23,485 | — | — |
| 2025-06-27 | $12.36 | $12.36 | 167,975 | — | — |
| 2025-06-26 | $14.24 | $14.24 | 40,495 | — | — |
| 2025-06-25 | $14.40 | $14.40 | 11,945 | — | — |
| 2025-06-24 | $14.92 | $14.92 | 13,695 | — | — |
| 2025-06-23 | $14.42 | $14.42 | 19,885 | — | — |
| 2025-06-20 | $13.92 | $13.92 | 15,490 | — | — |
| 2025-06-18 | $14.36 | $14.36 | 14,075 | — | — |
| 2025-06-17 | $15.06 | $15.06 | 18,030 | — | — |
| 2025-06-16 | $15.94 | $15.94 | 12,950 | — | — |
| 2025-06-13 | $16.18 | $16.18 | 11,075 | — | — |
| 2025-06-12 | $17.46 | $17.46 | 8,280 | — | — |
| 2025-06-11 | $17.40 | $17.40 | 9,700 | — | — |
| 2025-06-10 | $18.72 | $18.72 | 18,950 | — | — |
| 2025-06-09 | $18.90 | $18.90 | 15,010 | — | — |
| 2025-06-06 | $19.12 | $19.12 | 22,575 | — | — |
| 2025-06-05 | $17.08 | $17.08 | 11,210 | — | — |
| 2025-06-04 | $17.00 | $17.00 | 20,670 | — | — |
| 2025-06-03 | $15.78 | $15.78 | 25,925 | — | — |
| 2025-06-02 | $15.26 | $15.26 | 18,730 | — | — |
| 2025-05-30 | $14.60 | $14.60 | 10,770 | — | — |
| 2025-05-29 | $15.00 | $15.00 | 7,390 | — | — |
| 2025-05-28 | $15.46 | $15.46 | 12,475 | — | — |
| 2025-05-27 | $16.24 | $16.24 | 21,640 | — | — |
| 2025-05-23 | $16.20 | $16.20 | 10,160 | — | — |
| 2025-05-22 | $17.20 | $17.20 | 6,600 | — | — |
| 2025-05-21 | $18.28 | $18.28 | 4,165 | — | — |
| 2025-05-20 | $18.26 | $18.26 | 6,150 | — | — |
| 2025-05-19 | $18.22 | $18.22 | 3,215 | — | — |
| 2025-05-16 | $18.68 | $18.68 | 8,600 | — | — |
| 2025-05-15 | $20.40 | $20.40 | 37,190 | — | — |
| 2025-05-14 | $16.64 | $16.64 | 6,470 | — | — |
| 2025-05-13 | $16.80 | $16.80 | 7,710 | — | — |
| 2025-05-12 | $17.40 | $17.40 | 8,240 | — | — |
| 2025-05-09 | $16.62 | $16.62 | 10,060 | — | — |
| 2025-05-08 | $16.92 | $16.92 | 8,090 | — | — |
| 2025-05-07 | $18.10 | $18.10 | 4,915 | — | — |
| 2025-05-06 | $17.82 | $17.82 | 7,265 | — | — |
| 2025-05-05 | $19.02 | $19.02 | 6,680 | — | — |
| 2025-05-02 | $20.20 | $20.20 | 3,445 | — | — |
| 2025-05-01 | $20.40 | $20.40 | 5,025 | — | — |
| 2025-04-30 | $22.40 | $22.40 | 11,015 | — | — |
| 2025-04-29 | $20.80 | $20.80 | 12,825 | — | — |
| 2025-04-28 | $22.70 | $22.70 | 8,115 | — | — |
| 2025-04-25 | $24.40 | $24.40 | 8,655 | — | — |
| 2025-04-24 | $25.80 | $25.80 | 10,290 | — | — |
| 2025-04-23 | $25.80 | $25.80 | 11,515 | — | — |
| 2025-04-22 | $25.20 | $25.20 | 20,925 | — | — |
| 2025-04-21 | $27.60 | $27.60 | 25,320 | — | — |
| 2025-04-17 | $23.80 | $23.80 | 17,710 | — | — |
| 2025-04-16 | $21.80 | $21.80 | 24,015 | — | — |
| 2025-04-15 | $19.14 | $19.14 | 6,810 | — | — |
| 2025-04-14 | $19.60 | $19.60 | 6,765 | — | — |
| 2025-04-11 | $17.80 | $17.80 | 19,890 | — | — |
| 2025-04-10 | $16.26 | $16.26 | 6,785 | — | — |
| 2025-04-09 | $17.00 | $17.00 | 20,595 | — | — |
| 2025-04-08 | $16.30 | $16.30 | 9,425 | — | — |
| 2025-04-07 | $17.40 | $17.40 | 9,105 | — | — |
| 2025-04-04 | $17.52 | $17.52 | 6,735 | — | — |
| 2025-04-03 | $17.50 | $17.50 | 9,860 | — | — |
| 2025-04-02 | $18.72 | $18.72 | 7,380 | — | — |
| 2025-04-01 | $17.20 | $17.20 | 14,060 | — | — |
| 2025-03-31 | $18.00 | $18.00 | 7,905 | — | — |
| 2025-03-28 | $19.00 | $19.00 | 3,605 | — | — |
| 2025-03-27 | $20.40 | $20.40 | 2,950 | — | — |
| 2025-03-26 | $20.80 | $20.80 | 2,750 | — | — |
| 2025-03-25 | $22.00 | $22.00 | 4,130 | — | — |
| 2025-03-24 | $22.20 | $22.20 | 6,235 | — | — |
| 2025-03-21 | $22.20 | $22.20 | 9,340 | — | — |
| 2025-03-20 | $20.60 | $20.60 | 4,175 | — | — |
| 2025-03-19 | $20.40 | $20.40 | 5,450 | — | — |
| 2025-03-18 | $19.60 | $19.60 | 7,210 | — | — |
| 2025-03-17 | $20.00 | $20.00 | 9,460 | — | — |
| 2025-03-14 | $20.40 | $20.40 | 7,495 | — | — |
| 2025-03-13 | $20.20 | $20.20 | 6,385 | — | — |
| 2025-03-12 | $21.20 | $21.20 | 4,770 | — | — |
| 2025-03-11 | $22.00 | $22.00 | 12,025 | — | — |
| 2025-03-10 | $22.20 | $22.20 | 9,255 | — | — |
| 2025-03-07 | $24.40 | $24.40 | 8,230 | — | — |
| 2025-03-06 | $22.40 | $22.40 | 10,580 | — | — |
| 2025-03-05 | $23.40 | $23.40 | 6,910 | — | — |
| 2025-03-04 | $24.50 | $24.50 | 15,740 | — | — |
| 2025-03-03 | $22.90 | $22.90 | 7,155 | — | — |
| 2025-02-28 | $25.20 | $25.20 | 11,225 | — | — |
| 2025-02-27 | $23.80 | $23.80 | 15,715 | — | — |
| 2025-02-26 | $22.80 | $22.80 | 12,430 | — | — |
| 2025-02-25 | $21.00 | $21.00 | 14,435 | — | — |
| 2025-02-24 | $21.40 | $21.40 | 20,480 | — | — |
| 2025-02-21 | $22.50 | $22.50 | 14,315 | — | — |
| 2025-02-20 | $24.80 | $24.80 | 8,310 | — | — |
| 2025-02-19 | $23.00 | $23.00 | 10,790 | — | — |
| 2025-02-18 | $23.50 | $23.50 | 14,995 | — | — |
| 2025-02-14 | $24.60 | $24.60 | 42,570 | — | — |
| 2025-02-13 | $25.80 | $25.80 | 70,820 | — | — |
| 2025-02-12 | $34.60 | $34.60 | 38,755 | — | — |
| 2025-02-11 | $34.40 | $34.40 | 28,835 | — | — |
| 2025-02-10 | $35.40 | $35.40 | 65,185 | — | — |
| 2025-02-07 | $37.20 | $37.20 | 114,150 | — | — |
| 2025-02-06 | $32.00 | $32.00 | 15,135 | — | — |
| 2025-02-05 | $33.00 | $33.00 | 19,025 | — | — |
| 2025-02-04 | $31.00 | $31.00 | 8,640 | — | — |
| 2025-02-03 | $32.40 | $32.40 | 9,740 | — | — |
| 2025-01-31 | $32.20 | $32.20 | 4,005 | — | — |
| 2025-01-30 | $33.40 | $33.40 | 4,395 | — | — |
| 2025-01-29 | $31.20 | $31.20 | 18,600 | — | — |
| 2025-01-28 | $31.80 | $31.80 | 5,550 | — | — |
| 2025-01-27 | $31.40 | $31.40 | 24,235 | — | — |
| 2025-01-24 | $33.60 | $33.60 | 6,680 | — | — |
| 2025-01-23 | $32.00 | $32.00 | 39,235 | — | — |
| 2025-01-22 | $33.80 | $33.80 | 5,460 | — | — |
| 2025-01-21 | $35.20 | $35.20 | 5,290 | — | — |
| 2025-01-17 | $35.00 | $35.00 | 8,380 | — | — |
| 2025-01-16 | $38.20 | $38.20 | 10,845 | — | — |
| 2025-01-15 | $40.40 | $40.40 | 2,810 | — | — |
| 2025-01-14 | $37.60 | $37.60 | 4,215 | — | — |
| 2025-01-13 | $40.00 | $40.00 | 7,555 | — | — |
| 2025-01-10 | $37.60 | $37.60 | 8,415 | — | — |
| 2025-01-08 | $41.20 | $41.20 | 6,525 | — | — |
| 2025-01-07 | $45.20 | $45.20 | 7,790 | — | — |
| 2025-01-06 | $44.40 | $44.40 | 5,850 | — | — |
| 2025-01-03 | $42.40 | $42.40 | 6,410 | — | — |
| 2025-01-02 | $39.70 | $39.70 | 6,420 | — | — |