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
- 2017-06-15 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 | $3.87 | $3.87 | 31,200 | — | — |
| 2025-12-30 | $4.08 | $4.08 | 23,200 | — | — |
| 2025-12-29 | $4.08 | $4.08 | 167,567 | — | — |
| 2025-12-26 | $4.49 | $4.49 | 9,300 | — | — |
| 2025-12-24 | $4.50 | $4.50 | 27,467 | — | — |
| 2025-12-23 | $4.77 | $4.77 | 56,967 | — | — |
| 2025-12-22 | $5.07 | $5.07 | 17,700 | — | — |
| 2025-12-19 | $4.89 | $4.89 | 26,267 | — | — |
| 2025-12-18 | $4.95 | $4.95 | 20,400 | — | — |
| 2025-12-17 | $4.74 | $4.74 | 20,000 | — | — |
| 2025-12-16 | $4.98 | $4.98 | 36,000 | — | — |
| 2025-12-15 | $5.40 | $5.40 | 15,633 | — | — |
| 2025-12-12 | $5.61 | $5.61 | 7,933 | — | — |
| 2025-12-11 | $5.61 | $5.61 | 10,833 | — | — |
| 2025-12-10 | $5.55 | $5.55 | 18,633 | — | — |
| 2025-12-09 | $5.55 | $5.55 | 16,833 | — | — |
| 2025-12-08 | $5.34 | $5.34 | 29,533 | — | — |
| 2025-12-05 | $5.64 | $5.64 | 51,100 | — | — |
| 2025-12-04 | $5.49 | $5.49 | 3,544,567 | — | — |
| 2025-12-03 | $6.48 | $6.48 | 6,967 | — | — |
| 2025-12-02 | $6.59 | $6.59 | 1,667 | — | — |
| 2025-12-01 | $6.51 | $6.51 | 13,300 | — | — |
| 2025-11-28 | $6.51 | $6.51 | 1,633 | — | — |
| 2025-11-26 | $6.57 | $6.57 | 1,267 | — | — |
| 2025-11-25 | $6.42 | $6.42 | 2,067 | — | — |
| 2025-11-24 | $6.42 | $6.42 | 3,833 | — | — |
| 2025-11-21 | $6.15 | $6.15 | 5,867 | — | — |
| 2025-11-20 | $6.02 | $6.02 | 10,133 | — | — |
| 2025-11-19 | $6.15 | $6.15 | 6,767 | — | — |
| 2025-11-18 | $6.27 | $6.27 | 8,933 | — | — |
| 2025-11-17 | $6.42 | $6.42 | 4,800 | — | — |
| 2025-11-14 | $6.48 | $6.48 | 12,067 | — | — |
| 2025-11-13 | $6.57 | $6.57 | 7,633 | — | — |
| 2025-11-12 | $6.81 | $6.81 | 4,500 | — | — |
| 2025-11-11 | $6.63 | $6.63 | 1,700 | — | — |
| 2025-11-10 | $6.57 | $6.57 | 5,333 | — | — |
| 2025-11-07 | $6.60 | $6.60 | 7,000 | — | — |
| 2025-11-06 | $6.60 | $6.60 | 3,567 | — | — |
| 2025-11-05 | $6.81 | $6.81 | 4,133 | — | — |
| 2025-11-04 | $6.57 | $6.57 | 6,933 | — | — |
| 2025-11-03 | $6.78 | $6.78 | 3,800 | — | — |
| 2025-10-31 | $6.87 | $6.87 | 4,233 | — | — |
| 2025-10-30 | $6.75 | $6.75 | 8,933 | — | — |
| 2025-10-29 | $6.93 | $6.93 | 2,867 | — | — |
| 2025-10-28 | $6.93 | $6.93 | 2,800 | — | — |
| 2025-10-27 | $7.02 | $7.02 | 5,500 | — | — |
| 2025-10-24 | $7.08 | $7.08 | 5,567 | — | — |
| 2025-10-23 | $7.14 | $7.14 | 4,400 | — | — |
| 2025-10-22 | $6.95 | $6.95 | 8,733 | — | — |
| 2025-10-21 | $7.05 | $7.05 | 12,867 | — | — |
| 2025-10-20 | $7.11 | $7.11 | 23,900 | — | — |
| 2025-10-17 | $6.83 | $6.83 | 16,200 | — | — |
| 2025-10-16 | $6.52 | $6.52 | 73,767 | — | — |
| 2025-10-15 | $7.56 | $7.56 | 89,133 | — | — |
| 2025-10-14 | $7.02 | $7.02 | 8,033 | — | — |
| 2025-10-13 | $7.20 | $7.20 | 10,500 | — | — |
| 2025-10-10 | $6.78 | $6.78 | 43,600 | — | — |
| 2025-10-09 | $7.26 | $7.26 | 9,400 | — | — |
| 2025-10-08 | $6.84 | $6.84 | 3,900 | — | — |
| 2025-10-07 | $6.69 | $6.69 | 10,467 | — | — |
| 2025-10-06 | $6.63 | $6.63 | 8,333 | — | — |
| 2025-10-03 | $6.69 | $6.69 | 6,633 | — | — |
| 2025-10-02 | $6.30 | $6.30 | 5,167 | — | — |
| 2025-10-01 | $6.27 | $6.27 | 7,867 | — | — |
| 2025-09-30 | $6.33 | $6.33 | 13,633 | — | — |
| 2025-09-29 | $6.36 | $6.36 | 14,300 | — | — |
| 2025-09-26 | $6.48 | $6.48 | 20,633 | — | — |
| 2025-09-25 | $6.72 | $6.72 | 54,533 | — | — |
| 2025-09-24 | $6.96 | $6.96 | 12,467 | — | — |
| 2025-09-23 | $6.69 | $6.69 | 9,700 | — | — |
| 2025-09-22 | $6.72 | $6.72 | 19,867 | — | — |
| 2025-09-19 | $6.21 | $6.21 | 9,367 | — | — |
| 2025-09-18 | $6.24 | $6.24 | 10,700 | — | — |
| 2025-09-17 | $6.18 | $6.18 | 10,700 | — | — |
| 2025-09-16 | $6.24 | $6.24 | 10,300 | — | — |
| 2025-09-15 | $6.26 | $6.26 | 79,400 | — | — |
| 2025-09-12 | $7.39 | $7.39 | 17,767 | — | — |
| 2025-09-11 | $7.11 | $7.11 | 55,300 | — | — |
| 2025-09-10 | $7.29 | $7.29 | 106,333 | — | — |
| 2025-09-09 | $7.32 | $7.32 | 21,233 | — | — |
| 2025-09-08 | $7.23 | $7.23 | 4,933 | — | — |
| 2025-09-05 | $7.17 | $7.17 | 2,067 | — | — |
| 2025-09-04 | $7.26 | $7.26 | 8,767 | — | — |
| 2025-09-03 | $7.32 | $7.32 | 13,033 | — | — |
| 2025-09-02 | $6.87 | $6.87 | 12,233 | — | — |
| 2025-08-29 | $7.05 | $7.05 | 7,933 | — | — |
| 2025-08-28 | $7.23 | $7.23 | 8,133 | — | — |
| 2025-08-27 | $7.17 | $7.17 | 12,867 | — | — |
| 2025-08-26 | $7.17 | $7.17 | 46,533 | — | — |
| 2025-08-25 | $7.62 | $7.62 | 32,200 | — | — |
| 2025-08-22 | $7.56 | $7.56 | 20,690 | — | — |
| 2025-08-21 | $6.72 | $6.72 | 8,505 | — | — |
| 2025-08-20 | $6.78 | $6.78 | 12,119 | — | — |
| 2025-08-19 | $6.85 | $6.85 | 11,986 | — | — |
| 2025-08-18 | $7.14 | $7.14 | 32,476 | — | — |
| 2025-08-15 | $8.19 | $8.19 | 14,876 | — | — |
| 2025-08-14 | $7.94 | $7.94 | 13,400 | — | — |
| 2025-08-13 | $7.83 | $7.83 | 4,348 | — | — |
| 2025-08-12 | $7.56 | $7.56 | 4,095 | — | — |
| 2025-08-11 | $7.52 | $7.52 | 15,171 | — | — |
| 2025-08-08 | $7.54 | $7.54 | 9,324 | — | — |
| 2025-08-07 | $7.52 | $7.52 | 6,543 | — | — |
| 2025-08-06 | $7.77 | $7.77 | 5,371 | — | — |
| 2025-08-05 | $7.90 | $7.90 | 7,267 | — | — |
| 2025-08-04 | $7.75 | $7.75 | 137,929 | — | — |
| 2025-08-01 | $7.85 | $7.85 | 7,486 | — | — |
| 2025-07-31 | $8.09 | $8.09 | 31,286 | — | — |
| 2025-07-30 | $8.63 | $8.63 | 5,757 | — | — |
| 2025-07-29 | $8.63 | $8.63 | 22,290 | — | — |
| 2025-07-28 | $9.30 | $9.30 | 27,710 | — | — |
| 2025-07-25 | $9.53 | $9.53 | 31,862 | — | — |
| 2025-07-24 | $9.87 | $9.87 | 136,762 | — | — |
| 2025-07-23 | $9.56 | $9.56 | 25,214 | — | — |
| 2025-07-22 | $9.35 | $9.35 | 18,167 | — | — |
| 2025-07-21 | $9.28 | $9.28 | 34,076 | — | — |
| 2025-07-18 | $9.49 | $9.49 | 280,124 | — | — |
| 2025-07-17 | $10.50 | $10.50 | 19,138 | — | — |
| 2025-07-16 | $9.66 | $9.66 | 7,605 | — | — |
| 2025-07-15 | $9.85 | $9.85 | 16,890 | — | — |
| 2025-07-14 | $10.31 | $10.31 | 6,824 | — | — |
| 2025-07-11 | $10.27 | $10.27 | 9,900 | — | — |
| 2025-07-10 | $10.54 | $10.54 | 7,419 | — | — |
| 2025-07-09 | $10.50 | $10.50 | 35,257 | — | — |
| 2025-07-08 | $10.50 | $10.50 | 10,314 | — | — |
| 2025-07-07 | $10.50 | $10.50 | 54,195 | — | — |
| 2025-07-03 | $11.21 | $11.21 | 14,067 | — | — |
| 2025-07-02 | $11.17 | $11.17 | 35,167 | — | — |
| 2025-07-01 | $10.65 | $10.65 | 37,281 | — | — |
| 2025-06-30 | $9.77 | $9.77 | 23,852 | — | — |
| 2025-06-27 | $10.50 | $10.50 | 24,248 | — | — |
| 2025-06-26 | $10.40 | $10.40 | 89,152 | — | — |
| 2025-06-25 | $9.70 | $9.70 | 18,524 | — | — |
| 2025-06-24 | $9.64 | $9.64 | 12,743 | — | — |
| 2025-06-23 | $10.08 | $10.08 | 16,757 | — | — |
| 2025-06-20 | $10.14 | $10.14 | 3,462 | — | — |
| 2025-06-18 | $10.06 | $10.06 | 8,176 | — | — |
| 2025-06-17 | $9.87 | $9.87 | 20,067 | — | — |
| 2025-06-16 | $10.50 | $10.50 | 13,743 | — | — |
| 2025-06-13 | $10.61 | $10.61 | 10,529 | — | — |
| 2025-06-12 | $11.05 | $11.05 | 13,286 | — | — |
| 2025-06-11 | $11.26 | $11.26 | 29,205 | — | — |
| 2025-06-10 | $11.97 | $11.97 | 38,152 | — | — |
| 2025-06-09 | $12.08 | $12.08 | 104,157 | — | — |
| 2025-06-06 | $11.55 | $11.55 | 2,219 | — | — |
| 2025-06-05 | $11.30 | $11.30 | 3,948 | — | — |
| 2025-06-04 | $11.17 | $11.17 | 7,595 | — | — |
| 2025-06-03 | $11.13 | $11.13 | 9,690 | — | — |
| 2025-06-02 | $11.13 | $11.13 | 7,538 | — | — |
| 2025-05-30 | $11.24 | $11.24 | 7,376 | — | — |
| 2025-05-29 | $11.76 | $11.76 | 3,281 | — | — |
| 2025-05-28 | $11.63 | $11.63 | 4,824 | — | — |
| 2025-05-27 | $11.87 | $11.87 | 9,505 | — | — |
| 2025-05-23 | $12.16 | $12.16 | 6,205 | — | — |
| 2025-05-22 | $11.97 | $11.97 | 2,438 | — | — |
| 2025-05-21 | $11.91 | $11.91 | 6,933 | — | — |
| 2025-05-20 | $12.60 | $12.60 | 20,124 | — | — |
| 2025-05-19 | $12.31 | $12.31 | 33,224 | — | — |
| 2025-05-16 | $13.10 | $13.10 | 8,929 | — | — |
| 2025-05-15 | $13.29 | $13.29 | 4,710 | — | — |
| 2025-05-14 | $13.00 | $13.00 | 12,610 | — | — |
| 2025-05-13 | $12.43 | $12.43 | 38,110 | — | — |
| 2025-05-12 | $13.73 | $13.73 | 6,586 | — | — |
| 2025-05-09 | $13.84 | $13.84 | 3,024 | — | — |
| 2025-05-08 | $13.48 | $13.48 | 2,662 | — | — |
| 2025-05-07 | $13.92 | $13.92 | 1,800 | — | — |
| 2025-05-06 | $14.53 | $14.53 | 12,024 | — | — |
| 2025-05-05 | $14.60 | $14.60 | 2,148 | — | — |
| 2025-05-02 | $15.41 | $15.41 | 1,852 | — | — |
| 2025-05-01 | $14.87 | $14.87 | 1,857 | — | — |
| 2025-04-30 | $14.60 | $14.60 | 1,086 | — | — |
| 2025-04-29 | $15.54 | $15.54 | 1,914 | — | — |
| 2025-04-28 | $14.76 | $14.76 | 1,762 | — | — |
| 2025-04-25 | $14.24 | $14.24 | 1,510 | — | — |
| 2025-04-24 | $14.60 | $14.60 | 938 | — | — |
| 2025-04-23 | $14.05 | $14.05 | 1,433 | — | — |
| 2025-04-22 | $13.06 | $13.06 | 3,410 | — | — |
| 2025-04-21 | $12.68 | $12.68 | 2,552 | — | — |
| 2025-04-17 | $13.29 | $13.29 | 4,295 | — | — |
| 2025-04-16 | $13.76 | $13.76 | 1,576 | — | — |
| 2025-04-15 | $13.78 | $13.78 | 2,314 | — | — |
| 2025-04-14 | $13.52 | $13.52 | 3,771 | — | — |
| 2025-04-11 | $12.62 | $12.62 | 2,081 | — | — |
| 2025-04-10 | $12.18 | $12.18 | 12,352 | — | — |
| 2025-04-09 | $13.02 | $13.02 | 4,295 | — | — |
| 2025-04-08 | $13.21 | $13.21 | 3,862 | — | — |
| 2025-04-07 | $13.34 | $13.34 | 4,533 | — | — |
| 2025-04-04 | $13.02 | $13.02 | 2,776 | — | — |
| 2025-04-03 | $13.44 | $13.44 | 3,576 | — | — |
| 2025-04-02 | $14.49 | $14.49 | 3,300 | — | — |
| 2025-04-01 | $13.92 | $13.92 | 1,181 | — | — |
| 2025-03-31 | $13.40 | $13.40 | 5,462 | — | — |
| 2025-03-28 | $13.48 | $13.48 | 2,848 | — | — |
| 2025-03-27 | $13.97 | $13.96 | 2,738 | — | — |
| 2025-03-26 | $14.30 | $14.30 | 3,600 | — | — |
| 2025-03-25 | $14.70 | $14.70 | 3,290 | — | — |
| 2025-03-24 | $14.91 | $14.91 | 4,410 | — | — |
| 2025-03-21 | $14.78 | $14.78 | 1,195 | — | — |
| 2025-03-20 | $14.34 | $14.34 | 5,652 | — | — |
| 2025-03-19 | $14.87 | $14.87 | 5,638 | — | — |
| 2025-03-18 | $14.91 | $14.91 | 14,762 | — | — |
| 2025-03-17 | $14.99 | $14.99 | 5,795 | — | — |
| 2025-03-14 | $15.10 | $15.10 | 20,814 | — | — |
| 2025-03-13 | $15.33 | $15.33 | 29,395 | — | — |
| 2025-03-12 | $16.15 | $16.15 | 26,243 | — | — |
| 2025-03-11 | $15.86 | $15.86 | 37,967 | — | — |
| 2025-03-10 | $14.49 | $14.49 | 4,486 | — | — |
| 2025-03-07 | $15.98 | $15.98 | 3,281 | — | — |
| 2025-03-06 | $15.75 | $15.75 | 2,214 | — | — |
| 2025-03-05 | $17.01 | $17.01 | 6,600 | — | — |
| 2025-03-04 | $14.60 | $14.60 | 7,476 | — | — |
| 2025-03-03 | $15.48 | $15.48 | 5,248 | — | — |
| 2025-02-28 | $15.56 | $15.56 | 5,462 | — | — |
| 2025-02-27 | $15.90 | $15.90 | 10,033 | — | — |
| 2025-02-26 | $16.80 | $16.80 | 18,867 | — | — |
| 2025-02-25 | $17.85 | $17.85 | 23,176 | — | — |
| 2025-02-24 | $17.77 | $17.77 | 594,490 | — | — |
| 2025-02-21 | $18.77 | $18.77 | 5,690 | — | — |
| 2025-02-20 | $19.74 | $19.74 | 2,014 | — | — |
| 2025-02-19 | $19.78 | $19.78 | 1,614 | — | — |
| 2025-02-18 | $19.64 | $19.64 | 4,281 | — | — |
| 2025-02-14 | $20.16 | $20.16 | 15,662 | — | — |
| 2025-02-13 | $19.57 | $19.57 | 1,205 | — | — |
| 2025-02-12 | $18.73 | $18.73 | 3,648 | — | — |
| 2025-02-11 | $19.38 | $19.38 | 5,495 | — | — |
| 2025-02-10 | $20.31 | $20.31 | 5,643 | — | — |
| 2025-02-07 | $21.00 | $21.00 | 3,057 | — | — |
| 2025-02-06 | $21.00 | $21.00 | 3,976 | — | — |
| 2025-02-05 | $22.68 | $22.68 | 6,176 | — | — |
| 2025-02-04 | $20.62 | $20.62 | 3,124 | — | — |
| 2025-02-03 | $20.83 | $20.83 | 4,367 | — | — |
| 2025-01-31 | $21.84 | $21.84 | 3,662 | — | — |
| 2025-01-30 | $22.47 | $22.47 | 2,881 | — | — |
| 2025-01-29 | $22.16 | $22.16 | 8,738 | — | — |
| 2025-01-28 | $22.58 | $22.58 | 4,957 | — | — |
| 2025-01-27 | $22.37 | $22.37 | 11,076 | — | — |
| 2025-01-24 | $27.09 | $27.09 | 7,562 | — | — |
| 2025-01-23 | $27.09 | $27.09 | 5,495 | — | — |
| 2025-01-22 | $26.46 | $26.46 | 9,467 | — | — |
| 2025-01-21 | $26.88 | $26.88 | 52,014 | — | — |
| 2025-01-17 | $28.56 | $28.56 | 33,648 | — | — |
| 2025-01-16 | $30.34 | $30.34 | 19,648 | — | — |
| 2025-01-15 | $29.82 | $29.82 | 7,267 | — | — |
| 2025-01-14 | $27.30 | $27.30 | 12,338 | — | — |
| 2025-01-13 | $26.25 | $26.25 | 14,814 | — | — |
| 2025-01-10 | $27.93 | $27.93 | 7,414 | — | — |
| 2025-01-08 | $27.30 | $27.30 | 43,576 | — | — |
| 2025-01-07 | $32.34 | $32.34 | 16,419 | — | — |
| 2025-01-06 | $35.28 | $35.28 | 20,476 | — | — |
| 2025-01-03 | $36.12 | $36.12 | 31,329 | — | — |
| 2025-01-02 | $30.45 | $30.45 | 31,329 | — | — |