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
- 2021-10-05 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 | $6.41 | $8.51 | 6,600 | — | — |
| 2025-12-30 | $6.83 | $9.07 | 10,460 | — | — |
| 2025-12-29 | $6.56 | $8.71 | 8,320 | — | — |
| 2025-12-26 | $7.29 | $9.68 | 3,350 | — | — |
| 2025-12-24 | $7.23 | $9.60 | 7,020 | — | — |
| 2025-12-23 | $7.46 | $9.91 | 10,850 | — | — |
| 2025-12-22 | $7.69 | $10.21 | 12,920 | — | — |
| 2025-12-19 | $7.40 | $9.83 | 6,790 | — | — |
| 2025-12-18 | $7.58 | $10.07 | 20,220 | — | — |
| 2025-12-17 | $8.26 | $10.97 | 4,190 | — | — |
| 2025-12-16 | $8.39 | $11.14 | 21,870 | — | — |
| 2025-12-15 | $9.00 | $11.95 | 29,560 | — | — |
| 2025-12-12 | $9.60 | $12.75 | 53,470 | — | — |
| 2025-12-11 | $11.50 | $15.27 | 78,570 | — | — |
| 2025-12-10 | $11.80 | $15.67 | 307,070 | — | — |
| 2025-12-09 | $10.20 | $13.55 | 1,049,120 | — | — |
| 2025-12-08 | $9.00 | $11.95 | 133,100 | — | — |
| 2025-12-05 | $8.93 | $11.86 | 3,070 | — | — |
| 2025-12-04 | $8.75 | $11.62 | 4,830 | — | — |
| 2025-12-03 | $8.70 | $11.55 | 5,030 | — | — |
| 2025-12-02 | $9.16 | $12.17 | 3,660 | — | — |
| 2025-12-01 | $9.20 | $12.22 | 4,420 | — | — |
| 2025-11-28 | $9.20 | $12.22 | 1,670 | — | — |
| 2025-11-26 | $9.30 | $12.35 | 2,460 | — | — |
| 2025-11-25 | $9.34 | $12.40 | 6,070 | — | — |
| 2025-11-24 | $9.90 | $13.15 | 2,530 | — | — |
| 2025-11-21 | $9.71 | $12.90 | 2,670 | — | — |
| 2025-11-20 | $9.43 | $12.52 | 3,010 | — | — |
| 2025-11-19 | $9.49 | $12.60 | 4,850 | — | — |
| 2025-11-18 | $9.00 | $11.95 | 5,110 | — | — |
| 2025-11-17 | $9.51 | $12.63 | 7,700 | — | — |
| 2025-11-14 | $10.25 | $13.61 | 2,310 | — | — |
| 2025-11-13 | $10.30 | $13.68 | 10,720 | — | — |
| 2025-11-12 | $10.80 | $14.34 | 2,850 | — | — |
| 2025-11-11 | $10.70 | $14.21 | 2,830 | — | — |
| 2025-11-10 | $10.60 | $14.08 | 3,240 | — | — |
| 2025-11-07 | $10.40 | $13.81 | 5,660 | — | — |
| 2025-11-06 | $10.80 | $14.34 | 3,830 | — | — |
| 2025-11-05 | $10.90 | $14.48 | 10,570 | — | — |
| 2025-11-04 | $11.40 | $15.14 | 11,620 | — | — |
| 2025-11-03 | $12.60 | $16.73 | 7,100 | — | — |
| 2025-10-31 | $13.00 | $17.27 | 4,200 | — | — |
| 2025-10-30 | $12.60 | $16.73 | 3,890 | — | — |
| 2025-10-29 | $13.40 | $17.80 | 14,780 | — | — |
| 2025-10-28 | $13.90 | $18.46 | 20,540 | — | — |
| 2025-10-27 | $15.70 | $20.85 | 11,740 | — | — |
| 2025-10-24 | $16.60 | $22.05 | 34,930 | — | — |
| 2025-10-23 | $18.00 | $23.91 | 53,850 | — | — |
| 2025-10-22 | $16.00 | $21.25 | 34,030 | — | — |
| 2025-10-21 | $16.80 | $22.31 | 65,000 | — | — |
| 2025-10-20 | $14.20 | $18.86 | 34,380 | — | — |
| 2025-10-17 | $12.80 | $17.00 | 20,450 | — | — |
| 2025-10-16 | $14.10 | $18.73 | 138,970 | — | — |
| 2025-10-15 | $18.60 | $24.70 | 132,510 | — | — |
| 2025-10-14 | $13.50 | $17.93 | 35,020 | — | — |
| 2025-10-13 | $12.90 | $17.13 | 14,020 | — | — |
| 2025-10-10 | $11.80 | $15.67 | 22,170 | — | — |
| 2025-10-09 | $13.20 | $17.53 | 25,150 | — | — |
| 2025-10-08 | $12.40 | $16.47 | 34,090 | — | — |
| 2025-10-07 | $13.30 | $17.66 | 42,500 | — | — |
| 2025-10-06 | $14.50 | $19.26 | 144,560 | — | — |
| 2025-10-03 | $16.40 | $21.78 | 1,484,440 | — | — |
| 2025-10-02 | $10.80 | $14.34 | 130,970 | — | — |
| 2025-10-01 | $8.90 | $11.82 | 1,450 | — | — |
| 2025-09-30 | $9.21 | $12.23 | 3,610 | — | — |
| 2025-09-29 | $9.10 | $12.09 | 3,560 | — | — |
| 2025-09-26 | $9.59 | $12.74 | 7,280 | — | — |
| 2025-09-25 | $10.20 | $13.55 | 5,720 | — | — |
| 2025-09-24 | $10.70 | $14.21 | 7,920 | — | — |
| 2025-09-23 | $11.70 | $15.54 | 14,570 | — | — |
| 2025-09-22 | $10.70 | $14.21 | 7,030 | — | — |
| 2025-09-19 | $11.60 | $15.41 | 8,070 | — | — |
| 2025-09-18 | $11.90 | $15.80 | 40,230 | — | — |
| 2025-09-17 | $10.90 | $14.48 | 403,510 | — | — |
| 2025-09-16 | $10.80 | $14.34 | 9,770 | — | — |
| 2025-09-15 | $11.05 | $14.68 | 39,000 | — | — |
| 2025-09-12 | $10.70 | $14.21 | 141,680 | — | — |
| 2025-09-11 | $9.65 | $12.82 | 476,550 | — | — |
| 2025-09-10 | $9.42 | $12.51 | 4,070 | — | — |
| 2025-09-09 | $9.70 | $12.88 | 12,630 | — | — |
| 2025-09-08 | $9.15 | $12.15 | 540 | — | — |
| 2025-09-05 | $9.49 | $12.60 | 850 | — | — |
| 2025-09-04 | $9.30 | $12.35 | 2,510 | — | — |
| 2025-09-03 | $9.00 | $11.95 | 860 | — | — |
| 2025-09-02 | $9.20 | $12.22 | 1,830 | — | — |
| 2025-08-29 | $9.60 | $12.75 | 720 | — | — |
| 2025-08-28 | $9.41 | $12.50 | 1,790 | — | — |
| 2025-08-27 | $9.30 | $12.35 | 1,960 | — | — |
| 2025-08-26 | $10.00 | $13.28 | 3,170 | — | — |
| 2025-08-25 | $9.77 | $12.98 | 1,970 | — | — |
| 2025-08-22 | $9.64 | $12.80 | 8,330 | — | — |
| 2025-08-21 | $9.45 | $12.55 | 37,310 | — | — |
| 2025-08-20 | $8.95 | $11.89 | 1,550 | — | — |
| 2025-08-19 | $8.90 | $11.82 | 2,180 | — | — |
| 2025-08-18 | $9.19 | $12.21 | 4,620 | — | — |
| 2025-08-15 | $7.95 | $10.56 | 3,560 | — | — |
| 2025-08-14 | $8.14 | $10.81 | 2,370 | — | — |
| 2025-08-13 | $8.40 | $11.16 | 810 | — | — |
| 2025-08-12 | $8.51 | $11.30 | 790 | — | — |
| 2025-08-11 | $8.50 | $11.29 | 1,480 | — | — |
| 2025-08-08 | $8.40 | $11.16 | 3,460 | — | — |
| 2025-08-07 | $8.98 | $11.93 | 8,980 | — | — |
| 2025-08-06 | $9.80 | $13.02 | 36,730 | — | — |
| 2025-08-05 | $12.70 | $16.87 | 3,020 | — | — |
| 2025-08-04 | $13.40 | $17.80 | 9,040 | — | — |
| 2025-08-01 | $14.25 | $18.93 | 1,980 | — | — |
| 2025-07-31 | $14.30 | $18.99 | 2,090 | — | — |
| 2025-07-30 | $15.40 | $20.45 | 15,740 | — | — |
| 2025-07-29 | $13.90 | $18.46 | 2,560 | — | — |
| 2025-07-28 | $14.00 | $18.59 | 2,050 | — | — |
| 2025-07-25 | $14.20 | $18.86 | 1,620 | — | — |
| 2025-07-24 | $14.10 | $18.73 | 710 | — | — |
| 2025-07-23 | $14.30 | $18.99 | 3,180 | — | — |
| 2025-07-22 | $14.20 | $18.86 | 2,950 | — | — |
| 2025-07-21 | $14.20 | $18.86 | 2,630 | — | — |
| 2025-07-18 | $14.40 | $19.12 | 3,050 | — | — |
| 2025-07-17 | $14.60 | $19.39 | 5,080 | — | — |
| 2025-07-16 | $14.20 | $18.86 | 670 | — | — |
| 2025-07-15 | $14.10 | $18.73 | 3,220 | — | — |
| 2025-07-14 | $14.50 | $19.26 | 1,670 | — | — |
| 2025-07-11 | $14.60 | $19.39 | 1,250 | — | — |
| 2025-07-10 | $15.10 | $20.05 | 3,060 | — | — |
| 2025-07-09 | $14.70 | $19.52 | 1,740 | — | — |
| 2025-07-08 | $14.60 | $19.39 | 3,310 | — | — |
| 2025-07-07 | $15.60 | $20.72 | 1,400 | — | — |
| 2025-07-03 | $15.50 | $20.59 | 2,220 | — | — |
| 2025-07-02 | $15.00 | $19.92 | 2,250 | — | — |
| 2025-07-01 | $15.00 | $19.92 | 2,720 | — | — |
| 2025-06-30 | $14.60 | $19.39 | 2,450 | — | — |
| 2025-06-27 | $14.70 | $19.52 | 1,740 | — | — |
| 2025-06-26 | $14.20 | $18.86 | 820 | — | — |
| 2025-06-25 | $14.20 | $18.86 | 810 | — | — |
| 2025-06-24 | $14.00 | $18.59 | 440 | — | — |
| 2025-06-23 | $13.90 | $18.46 | 1,400 | — | — |
| 2025-06-20 | $13.50 | $17.93 | 1,950 | — | — |
| 2025-06-18 | $13.60 | $18.06 | 2,160 | — | — |
| 2025-06-17 | $13.55 | $18.00 | 1,230 | — | — |
| 2025-06-16 | $14.05 | $18.66 | 1,590 | — | — |
| 2025-06-13 | $13.99 | $18.58 | 1,690 | — | — |
| 2025-06-12 | $15.00 | $19.92 | 1,130 | — | — |
| 2025-06-11 | $15.30 | $20.32 | 1,580 | — | — |
| 2025-06-10 | $14.80 | $19.66 | 2,240 | — | — |
| 2025-06-09 | $14.80 | $19.66 | 1,780 | — | — |
| 2025-06-06 | $14.60 | $19.39 | 1,240 | — | — |
| 2025-06-05 | $15.10 | $20.05 | 3,670 | — | — |
| 2025-06-04 | $15.00 | $19.92 | 2,410 | — | — |
| 2025-06-03 | $14.94 | $19.84 | 3,640 | — | — |
| 2025-06-02 | $14.75 | $19.59 | 2,430 | — | — |
| 2025-05-30 | $15.81 | $21.00 | 960 | — | — |
| 2025-05-29 | $15.98 | $21.22 | 850 | — | — |
| 2025-05-28 | $16.21 | $21.53 | 880 | — | — |
| 2025-05-27 | $16.40 | $21.78 | 1,970 | — | — |
| 2025-05-23 | $16.10 | $21.38 | 990 | — | — |
| 2025-05-22 | $16.30 | $21.65 | 1,590 | — | — |
| 2025-05-21 | $17.00 | $22.58 | 1,890 | — | — |
| 2025-05-20 | $16.80 | $22.31 | 600 | — | — |
| 2025-05-19 | $16.30 | $21.65 | 6,950 | — | — |
| 2025-05-16 | $15.80 | $20.98 | 780 | — | — |
| 2025-05-15 | $15.80 | $20.98 | 1,630 | — | — |
| 2025-05-14 | $15.90 | $21.12 | 980 | — | — |
| 2025-05-13 | $15.80 | $20.98 | 1,040 | — | — |
| 2025-05-12 | $16.00 | $21.25 | 3,940 | — | — |
| 2025-05-09 | $16.04 | $21.30 | 950 | — | — |
| 2025-05-08 | $16.08 | $21.36 | 570 | — | — |
| 2025-05-07 | $16.05 | $21.32 | 670 | — | — |
| 2025-05-06 | $16.25 | $21.58 | 450 | — | — |
| 2025-05-05 | $16.50 | $21.91 | 990 | — | — |
| 2025-05-02 | $16.70 | $22.18 | 640 | — | — |
| 2025-05-01 | $16.70 | $22.18 | 1,230 | — | — |
| 2025-04-30 | $15.80 | $20.98 | 540 | — | — |
| 2025-04-29 | $15.77 | $20.94 | 1,240 | — | — |
| 2025-04-28 | $15.50 | $20.59 | 540 | — | — |
| 2025-04-25 | $15.00 | $19.92 | 920 | — | — |
| 2025-04-24 | $14.85 | $19.72 | 1,080 | — | — |
| 2025-04-23 | $14.70 | $19.52 | 430 | — | — |
| 2025-04-22 | $14.70 | $19.52 | 990 | — | — |
| 2025-04-21 | $14.70 | $19.52 | 670 | — | — |
| 2025-04-17 | $15.00 | $19.92 | 310 | — | — |
| 2025-04-16 | $14.60 | $19.39 | 1,580 | — | — |
| 2025-04-15 | $14.60 | $19.39 | 750 | — | — |
| 2025-04-14 | $14.40 | $19.12 | 1,200 | — | — |
| 2025-04-11 | $14.62 | $19.42 | 760 | — | — |
| 2025-04-10 | $14.85 | $19.72 | 1,290 | — | — |
| 2025-04-09 | $15.18 | $20.16 | 1,770 | — | — |
| 2025-04-08 | $15.00 | $19.92 | 2,720 | — | — |
| 2025-04-07 | $15.40 | $20.45 | 5,150 | — | — |
| 2025-04-04 | $16.20 | $21.51 | 2,300 | — | — |
| 2025-04-03 | $16.40 | $21.78 | 1,880 | — | — |
| 2025-04-02 | $16.40 | $21.78 | 660 | — | — |
| 2025-04-01 | $16.10 | $21.38 | 1,900 | — | — |
| 2025-03-31 | $16.00 | $21.25 | 1,190 | — | — |
| 2025-03-28 | $16.10 | $21.38 | 1,140 | — | — |
| 2025-03-27 | $16.20 | $21.51 | 990 | — | — |
| 2025-03-26 | $16.40 | $21.78 | 330 | — | — |
| 2025-03-25 | $16.30 | $21.65 | 650 | — | — |
| 2025-03-24 | $16.50 | $21.91 | 1,140 | — | — |
| 2025-03-21 | $15.60 | $20.72 | 1,950 | — | — |
| 2025-03-20 | $15.90 | $21.12 | 580 | — | — |
| 2025-03-19 | $16.00 | $21.25 | 980 | — | — |
| 2025-03-18 | $16.20 | $21.51 | 790 | — | — |
| 2025-03-17 | $16.00 | $21.25 | 1,390 | — | — |
| 2025-03-14 | $15.50 | $20.59 | 1,020 | — | — |
| 2025-03-13 | $15.60 | $20.72 | 1,530 | — | — |
| 2025-03-12 | $15.50 | $20.59 | 2,530 | — | — |
| 2025-03-11 | $15.70 | $20.85 | 2,130 | — | — |
| 2025-03-10 | $16.30 | $21.65 | 1,200 | — | — |
| 2025-03-07 | $16.10 | $21.38 | 1,460 | — | — |
| 2025-03-06 | $15.90 | $21.12 | 3,690 | — | — |
| 2025-03-05 | $16.20 | $21.51 | 1,050 | — | — |
| 2025-03-04 | $16.09 | $21.37 | 920 | — | — |
| 2025-03-03 | $16.00 | $21.25 | 4,680 | — | — |
| 2025-02-28 | $17.70 | $23.51 | 960 | — | — |
| 2025-02-27 | $17.50 | $23.24 | 3,720 | — | — |
| 2025-02-26 | $18.30 | $24.30 | 3,230 | — | — |
| 2025-02-25 | $17.30 | $22.98 | 670 | — | — |
| 2025-02-24 | $17.20 | $22.84 | 1,480 | — | — |
| 2025-02-21 | $17.20 | $22.84 | 4,270 | — | — |
| 2025-02-20 | $17.80 | $23.64 | 2,640 | — | — |
| 2025-02-19 | $17.80 | $23.64 | 3,430 | — | — |
| 2025-02-18 | $19.00 | $25.23 | 39,790 | — | — |
| 2025-02-14 | $17.15 | $22.78 | 960 | — | — |
| 2025-02-13 | $17.00 | $22.58 | 1,320 | — | — |
| 2025-02-12 | $17.00 | $22.58 | 1,500 | — | — |
| 2025-02-11 | $17.00 | $22.58 | 740 | — | — |
| 2025-02-10 | $17.10 | $22.71 | 3,370 | — | — |
| 2025-02-07 | $17.40 | $23.11 | 910 | — | — |
| 2025-02-06 | $17.30 | $22.98 | 720 | — | — |
| 2025-02-05 | $17.50 | $23.24 | 1,690 | — | — |
| 2025-02-04 | $17.70 | $23.51 | 980 | — | — |
| 2025-02-03 | $17.35 | $23.04 | 1,230 | — | — |
| 2025-01-31 | $17.50 | $23.24 | 980 | — | — |
| 2025-01-30 | $17.95 | $23.84 | 1,070 | — | — |
| 2025-01-29 | $18.30 | $24.30 | 740 | — | — |
| 2025-01-28 | $18.10 | $24.04 | 1,080 | — | — |
| 2025-01-27 | $18.00 | $23.91 | 790 | — | — |
| 2025-01-24 | $17.90 | $23.77 | 1,480 | — | — |
| 2025-01-23 | $17.60 | $23.37 | 700 | — | — |
| 2025-01-22 | $17.90 | $23.77 | 2,150 | — | — |
| 2025-01-21 | $17.94 | $23.83 | 2,700 | — | — |
| 2025-01-17 | $17.70 | $23.51 | 990 | — | — |
| 2025-01-16 | $17.05 | $22.64 | 720 | — | — |
| 2025-01-15 | $17.00 | $22.58 | 1,490 | — | — |
| 2025-01-14 | $16.80 | $22.31 | 1,520 | — | — |
| 2025-01-13 | $16.80 | $22.31 | 2,970 | — | — |
| 2025-01-10 | $17.30 | $22.98 | 9,150 | — | — |
| 2025-01-08 | $17.60 | $23.37 | 2,400 | — | — |
| 2025-01-07 | $17.60 | $23.37 | 1,380 | — | — |
| 2025-01-06 | $17.85 | $23.71 | 2,280 | — | — |
| 2025-01-03 | $17.90 | $23.77 | 1,340 | — | — |
| 2025-01-02 | $18.10 | $24.04 | 4,080 | — | — |