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
- 2019-07-31 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 | $0.32 | $0.32 | 889,270 | — | — |
| 2025-12-30 | $0.99 | $0.99 | 876,140 | — | — |
| 2025-12-29 | $3.70 | $3.70 | 626,810 | — | — |
| 2025-12-26 | $6.22 | $6.22 | 16,740 | — | — |
| 2025-12-24 | $6.00 | $6.00 | 24,160 | — | — |
| 2025-12-23 | $6.16 | $6.16 | 32,360 | — | — |
| 2025-12-22 | $6.43 | $6.43 | 10,910 | — | — |
| 2025-12-19 | $6.16 | $6.16 | 86,170 | — | — |
| 2025-12-18 | $6.85 | $6.85 | 30,040 | — | — |
| 2025-12-17 | $6.11 | $6.11 | 35,190 | — | — |
| 2025-12-16 | $7.29 | $7.29 | 21,490 | — | — |
| 2025-12-15 | $7.38 | $7.38 | 42,320 | — | — |
| 2025-12-12 | $7.47 | $7.47 | 47,930 | — | — |
| 2025-12-11 | $7.73 | $7.73 | 76,040 | — | — |
| 2025-12-10 | $6.71 | $6.71 | 102,200 | — | — |
| 2025-12-09 | $5.90 | $5.90 | 689,100 | — | — |
| 2025-12-08 | $5.31 | $5.31 | 25,220 | — | — |
| 2025-12-05 | $5.47 | $5.47 | 51,740 | — | — |
| 2025-12-04 | $5.55 | $5.55 | 151,640 | — | — |
| 2025-12-03 | $4.12 | $4.12 | 36,850 | — | — |
| 2025-12-02 | $3.75 | $3.75 | 32,750 | — | — |
| 2025-12-01 | $3.81 | $3.81 | 22,050 | — | — |
| 2025-11-28 | $4.06 | $4.06 | 18,660 | — | — |
| 2025-11-26 | $3.95 | $3.95 | 33,830 | — | — |
| 2025-11-25 | $3.74 | $3.74 | 89,670 | — | — |
| 2025-11-24 | $4.12 | $4.12 | 65,040 | — | — |
| 2025-11-21 | $4.83 | $4.83 | 35,110 | — | — |
| 2025-11-20 | $4.42 | $4.42 | 33,290 | — | — |
| 2025-11-19 | $4.62 | $4.62 | 23,440 | — | — |
| 2025-11-18 | $4.75 | $4.75 | 18,880 | — | — |
| 2025-11-17 | $4.91 | $4.91 | 19,400 | — | — |
| 2025-11-14 | $5.18 | $5.18 | 11,510 | — | — |
| 2025-11-13 | $5.16 | $5.16 | 24,360 | — | — |
| 2025-11-12 | $5.47 | $5.47 | 35,880 | — | — |
| 2025-11-11 | $5.20 | $5.20 | 16,680 | — | — |
| 2025-11-10 | $5.65 | $5.65 | 12,700 | — | — |
| 2025-11-07 | $5.73 | $5.73 | 11,630 | — | — |
| 2025-11-06 | $5.50 | $5.50 | 21,880 | — | — |
| 2025-11-05 | $6.11 | $6.11 | 34,250 | — | — |
| 2025-11-04 | $6.01 | $6.01 | 38,140 | — | — |
| 2025-11-03 | $5.67 | $5.67 | 41,190 | — | — |
| 2025-10-31 | $5.74 | $5.74 | 30,170 | — | — |
| 2025-10-30 | $5.63 | $5.63 | 38,230 | — | — |
| 2025-10-29 | $5.63 | $5.63 | 48,480 | — | — |
| 2025-10-28 | $6.03 | $6.03 | 21,000 | — | — |
| 2025-10-27 | $6.34 | $6.34 | 21,240 | — | — |
| 2025-10-24 | $6.11 | $6.11 | 13,940 | — | — |
| 2025-10-23 | $6.20 | $6.20 | 36,950 | — | — |
| 2025-10-22 | $6.24 | $6.24 | 49,450 | — | — |
| 2025-10-21 | $7.09 | $7.09 | 76,990 | — | — |
| 2025-10-20 | $6.73 | $6.73 | 55,940 | — | — |
| 2025-10-17 | $6.49 | $6.49 | 26,840 | — | — |
| 2025-10-16 | $7.05 | $7.05 | 23,230 | — | — |
| 2025-10-15 | $7.67 | $7.67 | 61,680 | — | — |
| 2025-10-14 | $8.34 | $8.34 | 21,240 | — | — |
| 2025-10-13 | $8.57 | $8.57 | 26,300 | — | — |
| 2025-10-10 | $8.08 | $8.08 | 48,320 | — | — |
| 2025-10-09 | $9.02 | $9.02 | 32,790 | — | — |
| 2025-10-08 | $9.00 | $9.00 | 34,000 | — | — |
| 2025-10-07 | $9.19 | $9.19 | 26,360 | — | — |
| 2025-10-06 | $9.04 | $9.04 | 56,490 | — | — |
| 2025-10-03 | $9.81 | $9.81 | 102,820 | — | — |
| 2025-10-02 | $7.66 | $7.66 | 55,410 | — | — |
| 2025-10-01 | $7.50 | $7.50 | 53,940 | — | — |
| 2025-09-30 | $8.30 | $8.30 | 51,870 | — | — |
| 2025-09-29 | $9.14 | $9.14 | 52,190 | — | — |
| 2025-09-26 | $9.63 | $9.63 | 84,030 | — | — |
| 2025-09-25 | $10.50 | $10.50 | 57,670 | — | — |
| 2025-09-24 | $10.80 | $10.80 | 72,840 | — | — |
| 2025-09-23 | $11.70 | $11.70 | 79,150 | — | — |
| 2025-09-22 | $11.40 | $11.40 | 185,280 | — | — |
| 2025-09-19 | $12.20 | $12.20 | 905,630 | — | — |
| 2025-09-18 | $12.20 | $12.20 | 522,510 | — | — |
| 2025-09-17 | $14.80 | $14.80 | 554,370 | — | — |
| 2025-09-16 | $11.40 | $11.40 | 470,520 | — | — |
| 2025-09-15 | $8.50 | $8.50 | 122,860 | — | — |
| 2025-09-12 | $6.95 | $6.95 | 98,110 | — | — |
| 2025-09-11 | $7.37 | $7.37 | 191,210 | — | — |
| 2025-09-10 | $6.08 | $6.08 | 121,100 | — | — |
| 2025-09-09 | $6.16 | $6.16 | 197,370 | — | — |
| 2025-09-08 | $5.26 | $5.26 | 4,375,930 | — | — |
| 2025-09-05 | $4.30 | $4.30 | 29,540 | — | — |
| 2025-09-04 | $4.33 | $4.33 | 106,030 | — | — |
| 2025-09-03 | $4.38 | $4.38 | 31,500 | — | — |
| 2025-09-02 | $4.76 | $4.76 | 34,290 | — | — |
| 2025-08-29 | $4.89 | $4.89 | 27,010 | — | — |
| 2025-08-28 | $4.76 | $4.76 | 22,010 | — | — |
| 2025-08-27 | $4.82 | $4.82 | 101,160 | — | — |
| 2025-08-26 | $5.24 | $5.24 | 34,180 | — | — |
| 2025-08-25 | $5.58 | $5.58 | 51,550 | — | — |
| 2025-08-22 | $5.46 | $5.46 | 73,790 | — | — |
| 2025-08-21 | $5.18 | $5.18 | 39,760 | — | — |
| 2025-08-20 | $5.38 | $5.38 | 92,100 | — | — |
| 2025-08-19 | $4.97 | $4.97 | 87,180 | — | — |
| 2025-08-18 | $5.55 | $5.55 | 1,913,570 | — | — |
| 2025-08-15 | $4.51 | $4.51 | 17,330 | — | — |
| 2025-08-14 | $4.39 | $4.39 | 16,130 | — | — |
| 2025-08-13 | $4.84 | $4.84 | 30,150 | — | — |
| 2025-08-12 | $4.39 | $4.39 | 37,600 | — | — |
| 2025-08-11 | $4.05 | $4.05 | 80,180 | — | — |
| 2025-08-08 | $5.00 | $5.00 | 40,820 | — | — |
| 2025-08-07 | $5.11 | $5.11 | 36,590 | — | — |
| 2025-08-06 | $5.26 | $5.26 | 32,000 | — | — |
| 2025-08-05 | $5.85 | $5.85 | 28,910 | — | — |
| 2025-08-04 | $5.69 | $5.69 | 17,070 | — | — |
| 2025-08-01 | $5.52 | $5.52 | 32,860 | — | — |
| 2025-07-31 | $5.39 | $5.39 | 38,430 | — | — |
| 2025-07-30 | $5.95 | $5.95 | 41,330 | — | — |
| 2025-07-29 | $6.10 | $6.10 | 24,990 | — | — |
| 2025-07-28 | $6.55 | $6.55 | 35,080 | — | — |
| 2025-07-25 | $6.55 | $6.55 | 24,700 | — | — |
| 2025-07-24 | $6.87 | $6.87 | 27,230 | — | — |
| 2025-07-23 | $6.70 | $6.70 | 30,220 | — | — |
| 2025-07-22 | $6.98 | $6.98 | 39,070 | — | — |
| 2025-07-21 | $7.26 | $7.26 | 48,110 | — | — |
| 2025-07-18 | $6.71 | $6.71 | 28,760 | — | — |
| 2025-07-17 | $6.70 | $6.70 | 47,120 | — | — |
| 2025-07-16 | $6.26 | $6.26 | 36,590 | — | — |
| 2025-07-15 | $5.83 | $5.83 | 28,280 | — | — |
| 2025-07-14 | $5.87 | $5.87 | 59,000 | — | — |
| 2025-07-11 | $6.19 | $6.19 | 105,010 | — | — |
| 2025-07-10 | $6.31 | $6.31 | 95,450 | — | — |
| 2025-07-09 | $6.96 | $6.96 | 27,270 | — | — |
| 2025-07-08 | $7.33 | $7.33 | 31,990 | — | — |
| 2025-07-07 | $7.15 | $7.15 | 48,940 | — | — |
| 2025-07-03 | $7.44 | $7.44 | 43,570 | — | — |
| 2025-07-02 | $7.68 | $7.68 | 59,540 | — | — |
| 2025-07-01 | $7.40 | $7.40 | 125,180 | — | — |
| 2025-06-30 | $9.31 | $9.31 | 645,880 | — | — |
| 2025-06-27 | $7.10 | $7.10 | 1,134,330 | — | — |
| 2025-06-26 | $6.65 | $6.65 | 54,280 | — | — |
| 2025-06-25 | $6.31 | $6.31 | 58,190 | — | — |
| 2025-06-24 | $6.87 | $6.87 | 39,620 | — | — |
| 2025-06-23 | $6.33 | $6.33 | 64,500 | — | — |
| 2025-06-20 | $6.70 | $6.70 | 21,630 | — | — |
| 2025-06-18 | $7.40 | $7.40 | 34,830 | — | — |
| 2025-06-17 | $6.68 | $6.68 | 25,560 | — | — |
| 2025-06-16 | $6.72 | $6.72 | 40,430 | — | — |
| 2025-06-13 | $6.93 | $6.93 | 67,350 | — | — |
| 2025-06-12 | $6.80 | $6.80 | 23,990 | — | — |
| 2025-06-11 | $6.99 | $6.99 | 42,310 | — | — |
| 2025-06-10 | $7.71 | $7.71 | 27,350 | — | — |
| 2025-06-09 | $7.81 | $7.81 | 33,330 | — | — |
| 2025-06-06 | $7.69 | $7.69 | 59,170 | — | — |
| 2025-06-05 | $6.92 | $6.92 | 26,320 | — | — |
| 2025-06-04 | $6.85 | $6.85 | 24,190 | — | — |
| 2025-06-03 | $6.82 | $6.82 | 49,090 | — | — |
| 2025-06-02 | $7.29 | $7.29 | 75,240 | — | — |
| 2025-05-30 | $7.10 | $7.10 | 58,430 | — | — |
| 2025-05-29 | $6.90 | $6.90 | 114,470 | — | — |
| 2025-05-28 | $6.15 | $6.15 | 89,020 | — | — |
| 2025-05-27 | $6.10 | $6.10 | 77,190 | — | — |
| 2025-05-23 | $7.60 | $7.60 | 29,910 | — | — |
| 2025-05-22 | $7.86 | $7.86 | 96,260 | — | — |
| 2025-05-21 | $9.09 | $9.09 | 56,430 | — | — |
| 2025-05-20 | $9.90 | $9.90 | 46,880 | — | — |
| 2025-05-19 | $9.96 | $9.96 | 39,940 | — | — |
| 2025-05-16 | $9.54 | $9.54 | 23,210 | — | — |
| 2025-05-15 | $9.08 | $9.08 | 43,760 | — | — |
| 2025-05-14 | $10.30 | $10.30 | 36,690 | — | — |
| 2025-05-13 | $10.10 | $10.10 | 56,790 | — | — |
| 2025-05-12 | $10.10 | $10.10 | 21,810 | — | — |
| 2025-05-09 | $10.10 | $10.10 | 24,010 | — | — |
| 2025-05-08 | $10.00 | $10.00 | 92,160 | — | — |
| 2025-05-07 | $11.30 | $11.30 | 10,830 | — | — |
| 2025-05-06 | $11.20 | $11.20 | 30,340 | — | — |
| 2025-05-05 | $12.00 | $12.00 | 25,460 | — | — |
| 2025-05-02 | $12.50 | $12.50 | 30,390 | — | — |
| 2025-05-01 | $13.50 | $13.50 | 23,520 | — | — |
| 2025-04-30 | $12.90 | $12.90 | 21,670 | — | — |
| 2025-04-29 | $13.90 | $13.90 | 69,740 | — | — |
| 2025-04-28 | $13.00 | $13.00 | 27,580 | — | — |
| 2025-04-25 | $13.60 | $13.60 | 73,940 | — | — |
| 2025-04-24 | $13.80 | $13.80 | 56,800 | — | — |
| 2025-04-23 | $14.30 | $14.30 | 168,650 | — | — |
| 2025-04-22 | $13.75 | $13.75 | 87,440 | — | — |
| 2025-04-21 | $10.30 | $10.30 | 71,390 | — | — |
| 2025-04-17 | $12.60 | $12.60 | 101,090 | — | — |
| 2025-04-16 | $10.80 | $10.80 | 65,200 | — | — |
| 2025-04-15 | $10.80 | $10.80 | 172,630 | — | — |
| 2025-04-14 | $8.30 | $8.30 | 60,910 | — | — |
| 2025-04-11 | $7.00 | $7.00 | 41,830 | — | — |
| 2025-04-10 | $6.60 | $6.60 | 57,070 | — | — |
| 2025-04-09 | $5.80 | $5.80 | 27,450 | — | — |
| 2025-04-08 | $5.50 | $5.50 | 37,400 | — | — |
| 2025-04-07 | $5.80 | $5.80 | 41,680 | — | — |
| 2025-04-04 | $6.05 | $6.05 | 41,360 | — | — |
| 2025-04-03 | $6.57 | $6.57 | 26,280 | — | — |
| 2025-04-02 | $6.79 | $6.79 | 34,040 | — | — |
| 2025-04-01 | $6.40 | $6.40 | 168,510 | — | — |
| 2025-03-31 | $7.80 | $7.80 | 76,160 | — | — |
| 2025-03-28 | $6.14 | $6.14 | 23,850 | — | — |
| 2025-03-27 | $6.63 | $6.63 | 46,990 | — | — |
| 2025-03-26 | $5.87 | $5.87 | 65,380 | — | — |
| 2025-03-25 | $6.50 | $6.50 | 61,640 | — | — |
| 2025-03-24 | $7.63 | $7.63 | 25,880 | — | — |
| 2025-03-21 | $7.90 | $7.90 | 70,370 | — | — |
| 2025-03-20 | $8.32 | $8.32 | 12,690 | — | — |
| 2025-03-19 | $8.31 | $8.31 | 13,610 | — | — |
| 2025-03-18 | $8.50 | $8.50 | 31,080 | — | — |
| 2025-03-17 | $8.35 | $8.35 | 20,640 | — | — |
| 2025-03-14 | $8.82 | $8.82 | 23,070 | — | — |
| 2025-03-13 | $8.60 | $8.60 | 26,190 | — | — |
| 2025-03-12 | $8.43 | $8.43 | 94,900 | — | — |
| 2025-03-11 | $7.98 | $7.98 | 73,540 | — | — |
| 2025-03-10 | $9.10 | $9.10 | 49,430 | — | — |
| 2025-03-07 | $10.10 | $10.10 | 28,090 | — | — |
| 2025-03-06 | $10.50 | $10.50 | 41,630 | — | — |
| 2025-03-05 | $10.70 | $10.70 | 48,040 | — | — |
| 2025-03-04 | $10.90 | $10.90 | 71,220 | — | — |
| 2025-03-03 | $11.00 | $11.00 | 54,410 | — | — |
| 2025-02-28 | $10.20 | $10.20 | 119,600 | — | — |
| 2025-02-27 | $8.90 | $8.90 | 82,490 | — | — |
| 2025-02-26 | $9.74 | $9.74 | 43,900 | — | — |
| 2025-02-25 | $9.65 | $9.65 | 64,500 | — | — |
| 2025-02-24 | $10.40 | $10.40 | 106,360 | — | — |
| 2025-02-21 | $11.80 | $11.80 | 75,960 | — | — |
| 2025-02-20 | $12.30 | $12.30 | 74,340 | — | — |
| 2025-02-19 | $14.00 | $14.00 | 110,700 | — | — |
| 2025-02-18 | $16.50 | $16.50 | 87,820 | — | — |
| 2025-02-14 | $17.50 | $17.50 | 45,590 | — | — |
| 2025-02-13 | $17.20 | $17.20 | 50,670 | — | — |
| 2025-02-12 | $16.50 | $16.50 | 48,320 | — | — |
| 2025-02-11 | $18.10 | $18.10 | 43,710 | — | — |
| 2025-02-10 | $18.40 | $18.40 | 69,460 | — | — |
| 2025-02-07 | $19.20 | $19.20 | 124,090 | — | — |
| 2025-02-06 | $19.30 | $19.30 | 79,960 | — | — |
| 2025-02-05 | $17.50 | $17.50 | 40,010 | — | — |
| 2025-02-04 | $18.00 | $18.00 | 47,370 | — | — |
| 2025-02-03 | $18.30 | $18.30 | 56,170 | — | — |
| 2025-01-31 | $19.00 | $19.00 | 45,200 | — | — |
| 2025-01-30 | $18.60 | $18.60 | 39,160 | — | — |
| 2025-01-29 | $18.40 | $18.40 | 114,980 | — | — |
| 2025-01-28 | $18.50 | $18.50 | 37,690 | — | — |
| 2025-01-27 | $17.20 | $17.20 | 52,590 | — | — |
| 2025-01-24 | $19.80 | $19.80 | 45,230 | — | — |
| 2025-01-23 | $19.60 | $19.60 | 87,070 | — | — |
| 2025-01-22 | $18.50 | $18.50 | 67,690 | — | — |
| 2025-01-21 | $19.00 | $19.00 | 202,290 | — | — |
| 2025-01-17 | $24.30 | $24.30 | 185,850 | — | — |
| 2025-01-16 | $23.30 | $23.30 | 105,960 | — | — |
| 2025-01-15 | $23.90 | $23.90 | 147,790 | — | — |
| 2025-01-14 | $25.50 | $25.50 | 475,740 | — | — |
| 2025-01-13 | $23.20 | $23.20 | 50,370 | — | — |
| 2025-01-10 | $25.20 | $25.20 | 165,190 | — | — |
| 2025-01-08 | $25.20 | $25.20 | 32,110 | — | — |
| 2025-01-07 | $26.10 | $26.10 | 40,650 | — | — |
| 2025-01-06 | $25.00 | $25.00 | 37,520 | — | — |
| 2025-01-03 | $26.50 | $26.50 | 23,130 | — | — |
| 2025-01-02 | $25.60 | $25.60 | 50,070 | — | — |