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
- 2020-12-23 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 | $9.53 | $9.53 | 108,426,800 | — | — |
| 2025-12-30 | $4.10 | $4.10 | 43,500 | — | — |
| 2025-12-29 | $4.30 | $4.30 | 24,600 | — | — |
| 2025-12-26 | $4.84 | $4.84 | 17,300 | — | — |
| 2025-12-24 | $4.98 | $4.98 | 24,100 | — | — |
| 2025-12-23 | $5.28 | $5.28 | 36,500 | — | — |
| 2025-12-22 | $5.75 | $5.75 | 46,000 | — | — |
| 2025-12-19 | $6.14 | $6.14 | 75,300 | — | — |
| 2025-12-18 | $6.99 | $6.99 | 297,700 | — | — |
| 2025-12-17 | $5.91 | $5.91 | 133,700 | — | — |
| 2025-12-16 | $5.50 | $5.50 | 45,400 | — | — |
| 2025-12-15 | $5.50 | $5.50 | 12,550 | — | — |
| 2025-12-12 | $5.60 | $5.60 | 90,490 | — | — |
| 2025-12-11 | $7.25 | $7.25 | 7,940 | — | — |
| 2025-12-10 | $7.24 | $7.24 | 3,170 | — | — |
| 2025-12-09 | $7.40 | $7.40 | 5,810 | — | — |
| 2025-12-08 | $7.10 | $7.10 | 4,460 | — | — |
| 2025-12-05 | $7.25 | $7.25 | 6,840 | — | — |
| 2025-12-04 | $7.47 | $7.47 | 19,780 | — | — |
| 2025-12-03 | $6.93 | $6.93 | 13,330 | — | — |
| 2025-12-02 | $6.61 | $6.61 | 25,030 | — | — |
| 2025-12-01 | $6.47 | $6.47 | 4,700 | — | — |
| 2025-11-28 | $6.60 | $6.60 | 5,510 | — | — |
| 2025-11-26 | $6.71 | $6.71 | 10,850 | — | — |
| 2025-11-25 | $6.61 | $6.61 | 13,160 | — | — |
| 2025-11-24 | $6.64 | $6.64 | 10,480 | — | — |
| 2025-11-21 | $6.77 | $6.77 | 15,370 | — | — |
| 2025-11-20 | $6.42 | $6.42 | 13,270 | — | — |
| 2025-11-19 | $6.85 | $6.85 | 10,800 | — | — |
| 2025-11-18 | $6.90 | $6.90 | 7,010 | — | — |
| 2025-11-17 | $6.92 | $6.92 | 17,620 | — | — |
| 2025-11-14 | $7.20 | $7.20 | 12,180 | — | — |
| 2025-11-13 | $7.17 | $7.17 | 14,810 | — | — |
| 2025-11-12 | $7.93 | $7.93 | 24,440 | — | — |
| 2025-11-11 | $8.07 | $8.07 | 4,960 | — | — |
| 2025-11-10 | $7.85 | $7.85 | 10,470 | — | — |
| 2025-11-07 | $7.71 | $7.71 | 26,120 | — | — |
| 2025-11-06 | $7.81 | $7.81 | 22,820 | — | — |
| 2025-11-05 | $8.23 | $8.23 | 31,030 | — | — |
| 2025-11-04 | $8.43 | $8.43 | 142,880 | — | — |
| 2025-11-03 | $9.28 | $9.28 | 18,000 | — | — |
| 2025-10-31 | $9.77 | $9.77 | 25,670 | — | — |
| 2025-10-30 | $10.30 | $10.30 | 83,550 | — | — |
| 2025-10-29 | $9.51 | $9.51 | 18,370 | — | — |
| 2025-10-28 | $10.10 | $10.10 | 12,830 | — | — |
| 2025-10-27 | $10.00 | $10.00 | 18,140 | — | — |
| 2025-10-24 | $10.10 | $10.10 | 33,260 | — | — |
| 2025-10-23 | $10.20 | $10.20 | 437,390 | — | — |
| 2025-10-22 | $9.90 | $9.90 | 20,520 | — | — |
| 2025-10-21 | $10.60 | $10.60 | 11,460 | — | — |
| 2025-10-20 | $10.80 | $10.80 | 10,700 | — | — |
| 2025-10-17 | $10.30 | $10.30 | 5,870 | — | — |
| 2025-10-16 | $10.30 | $10.30 | 18,110 | — | — |
| 2025-10-15 | $10.70 | $10.70 | 12,130 | — | — |
| 2025-10-14 | $10.80 | $10.80 | 9,700 | — | — |
| 2025-10-13 | $10.70 | $10.70 | 10,130 | — | — |
| 2025-10-10 | $10.70 | $10.70 | 12,830 | — | — |
| 2025-10-09 | $11.30 | $11.30 | 9,570 | — | — |
| 2025-10-08 | $11.45 | $11.45 | 17,660 | — | — |
| 2025-10-07 | $10.90 | $10.90 | 11,080 | — | — |
| 2025-10-06 | $11.40 | $11.40 | 15,740 | — | — |
| 2025-10-03 | $11.70 | $11.70 | 20,540 | — | — |
| 2025-10-02 | $10.80 | $10.80 | 14,400 | — | — |
| 2025-10-01 | $10.40 | $10.40 | 17,660 | — | — |
| 2025-09-30 | $10.20 | $10.20 | 28,850 | — | — |
| 2025-09-29 | $11.40 | $11.40 | 12,210 | — | — |
| 2025-09-26 | $11.20 | $11.20 | 88,540 | — | — |
| 2025-09-25 | $12.80 | $12.80 | 24,000 | — | — |
| 2025-09-24 | $13.60 | $13.60 | 9,820 | — | — |
| 2025-09-23 | $13.20 | $13.20 | 12,740 | — | — |
| 2025-09-22 | $13.45 | $13.45 | 11,280 | — | — |
| 2025-09-19 | $13.20 | $13.20 | 41,170 | — | — |
| 2025-09-18 | $14.20 | $14.20 | 33,800 | — | — |
| 2025-09-17 | $14.10 | $14.10 | 155,320 | — | — |
| 2025-09-16 | $18.80 | $18.80 | 32,730 | — | — |
| 2025-09-15 | $17.20 | $17.20 | 13,380 | — | — |
| 2025-09-12 | $17.90 | $17.90 | 12,280 | — | — |
| 2025-09-11 | $17.30 | $17.30 | 18,120 | — | — |
| 2025-09-10 | $17.00 | $17.00 | 15,330 | — | — |
| 2025-09-09 | $17.60 | $17.60 | 24,380 | — | — |
| 2025-09-08 | $16.45 | $16.45 | 20,720 | — | — |
| 2025-09-05 | $15.50 | $15.50 | 7,190 | — | — |
| 2025-09-04 | $15.20 | $15.20 | 8,010 | — | — |
| 2025-09-03 | $15.80 | $15.80 | 7,940 | — | — |
| 2025-09-02 | $15.90 | $15.90 | 13,670 | — | — |
| 2025-08-29 | $16.20 | $16.20 | 11,900 | — | — |
| 2025-08-28 | $16.50 | $16.50 | 20,080 | — | — |
| 2025-08-27 | $15.90 | $15.90 | 21,850 | — | — |
| 2025-08-26 | $14.63 | $14.63 | 18,690 | — | — |
| 2025-08-25 | $14.70 | $14.70 | 7,210 | — | — |
| 2025-08-22 | $14.80 | $14.80 | 9,770 | — | — |
| 2025-08-21 | $14.70 | $14.70 | 5,700 | — | — |
| 2025-08-20 | $14.30 | $14.30 | 10,070 | — | — |
| 2025-08-19 | $14.60 | $14.60 | 11,080 | — | — |
| 2025-08-18 | $15.00 | $15.00 | 4,250 | — | — |
| 2025-08-15 | $14.70 | $14.70 | 6,660 | — | — |
| 2025-08-14 | $14.80 | $14.80 | 11,820 | — | — |
| 2025-08-13 | $15.10 | $15.10 | 8,630 | — | — |
| 2025-08-12 | $14.70 | $14.70 | 5,580 | — | — |
| 2025-08-11 | $14.40 | $14.40 | 13,030 | — | — |
| 2025-08-08 | $15.20 | $15.20 | 7,760 | — | — |
| 2025-08-07 | $15.50 | $15.50 | 29,330 | — | — |
| 2025-08-06 | $15.60 | $15.60 | 21,940 | — | — |
| 2025-08-05 | $15.00 | $15.00 | 11,140 | — | — |
| 2025-08-04 | $15.20 | $15.20 | 9,650 | — | — |
| 2025-08-01 | $14.70 | $14.70 | 21,740 | — | — |
| 2025-07-31 | $15.80 | $15.80 | 9,260 | — | — |
| 2025-07-30 | $15.50 | $15.50 | 11,730 | — | — |
| 2025-07-29 | $15.90 | $15.90 | 9,150 | — | — |
| 2025-07-28 | $15.30 | $15.30 | 24,710 | — | — |
| 2025-07-25 | $16.10 | $16.10 | 34,770 | — | — |
| 2025-07-24 | $19.00 | $19.00 | 35,590 | — | — |
| 2025-07-23 | $21.20 | $21.20 | 67,010 | — | — |
| 2025-07-22 | $22.50 | $22.50 | 15,940 | — | — |
| 2025-07-21 | $20.30 | $20.30 | 21,350 | — | — |
| 2025-07-18 | $21.50 | $21.50 | 8,710 | — | — |
| 2025-07-17 | $21.40 | $21.40 | 17,020 | — | — |
| 2025-07-16 | $21.30 | $21.30 | 77,910 | — | — |
| 2025-07-15 | $19.00 | $19.00 | 81,340 | — | — |
| 2025-07-14 | $17.30 | $17.30 | 16,730 | — | — |
| 2025-07-11 | $17.70 | $17.70 | 9,160 | — | — |
| 2025-07-10 | $18.30 | $18.30 | 10,360 | — | — |
| 2025-07-09 | $18.20 | $18.20 | 10,880 | — | — |
| 2025-07-08 | $17.10 | $17.10 | 12,430 | — | — |
| 2025-07-07 | $17.00 | $17.00 | 14,720 | — | — |
| 2025-07-03 | $17.80 | $17.80 | 50,860 | — | — |
| 2025-07-02 | $18.30 | $18.30 | 26,000 | — | — |
| 2025-07-01 | $16.80 | $16.80 | 8,520 | — | — |
| 2025-06-30 | $17.20 | $17.20 | 8,600 | — | — |
| 2025-06-27 | $15.30 | $15.30 | 17,770 | — | — |
| 2025-06-26 | $16.90 | $16.90 | 4,330 | — | — |
| 2025-06-25 | $17.10 | $17.10 | 11,960 | — | — |
| 2025-06-24 | $17.80 | $17.80 | 9,890 | — | — |
| 2025-06-23 | $18.30 | $18.30 | 4,270 | — | — |
| 2025-06-20 | $17.80 | $17.80 | 37,560 | — | — |
| 2025-06-18 | $18.50 | $18.50 | 13,610 | — | — |
| 2025-06-17 | $19.30 | $19.30 | 12,360 | — | — |
| 2025-06-16 | $19.00 | $19.00 | 6,060 | — | — |
| 2025-06-13 | $19.10 | $19.10 | 19,830 | — | — |
| 2025-06-12 | $19.00 | $19.00 | 14,880 | — | — |
| 2025-06-11 | $19.80 | $19.80 | 63,760 | — | — |
| 2025-06-10 | $18.25 | $18.25 | 16,990 | — | — |
| 2025-06-09 | $17.00 | $17.00 | 13,020 | — | — |
| 2025-06-06 | $16.60 | $16.60 | 10,590 | — | — |
| 2025-06-05 | $15.65 | $15.65 | 5,540 | — | — |
| 2025-06-04 | $15.80 | $15.80 | 16,650 | — | — |
| 2025-06-03 | $16.00 | $16.00 | 17,480 | — | — |
| 2025-06-02 | $14.30 | $14.30 | 6,340 | — | — |
| 2025-05-30 | $14.10 | $14.10 | 8,290 | — | — |
| 2025-05-29 | $14.90 | $14.90 | 5,200 | — | — |
| 2025-05-28 | $14.80 | $14.80 | 14,320 | — | — |
| 2025-05-27 | $14.10 | $14.10 | 6,910 | — | — |
| 2025-05-23 | $14.10 | $14.10 | 14,780 | — | — |
| 2025-05-22 | $12.90 | $12.90 | 7,950 | — | — |
| 2025-05-21 | $12.55 | $12.55 | 5,440 | — | — |
| 2025-05-20 | $12.80 | $12.80 | 7,040 | — | — |
| 2025-05-19 | $12.35 | $12.35 | 4,280 | — | — |
| 2025-05-16 | $12.20 | $12.20 | 9,600 | — | — |
| 2025-05-15 | $12.40 | $12.40 | 7,070 | — | — |
| 2025-05-14 | $12.85 | $12.85 | 47,210 | — | — |
| 2025-05-13 | $13.60 | $13.60 | 51,400 | — | — |
| 2025-05-12 | $12.20 | $12.20 | 15,720 | — | — |
| 2025-05-09 | $12.10 | $12.10 | 14,270 | — | — |
| 2025-05-08 | $12.00 | $12.00 | 8,840 | — | — |
| 2025-05-07 | $11.45 | $11.45 | 9,260 | — | — |
| 2025-05-06 | $12.00 | $12.00 | 4,100 | — | — |
| 2025-05-05 | $12.80 | $12.80 | 9,840 | — | — |
| 2025-05-02 | $13.60 | $13.60 | 3,810 | — | — |
| 2025-05-01 | $13.50 | $13.50 | 4,750 | — | — |
| 2025-04-30 | $12.80 | $12.80 | 5,570 | — | — |
| 2025-04-29 | $12.40 | $12.40 | 5,560 | — | — |
| 2025-04-28 | $12.80 | $12.80 | 3,980 | — | — |
| 2025-04-25 | $12.90 | $12.90 | 5,220 | — | — |
| 2025-04-24 | $13.00 | $13.00 | 12,780 | — | — |
| 2025-04-23 | $12.30 | $12.30 | 9,160 | — | — |
| 2025-04-22 | $12.40 | $12.40 | 3,880 | — | — |
| 2025-04-21 | $12.10 | $12.10 | 3,280 | — | — |
| 2025-04-17 | $11.90 | $11.90 | 2,360 | — | — |
| 2025-04-16 | $12.00 | $12.00 | 5,100 | — | — |
| 2025-04-15 | $12.60 | $12.60 | 4,000 | — | — |
| 2025-04-14 | $12.70 | $12.70 | 6,590 | — | — |
| 2025-04-11 | $12.70 | $12.70 | 3,540 | — | — |
| 2025-04-10 | $12.20 | $12.20 | 6,430 | — | — |
| 2025-04-09 | $12.30 | $12.30 | 12,720 | — | — |
| 2025-04-08 | $11.50 | $11.50 | 16,990 | — | — |
| 2025-04-07 | $13.20 | $13.20 | 9,290 | — | — |
| 2025-04-04 | $13.50 | $13.50 | 9,650 | — | — |
| 2025-04-03 | $14.30 | $14.30 | 3,430 | — | — |
| 2025-04-02 | $15.00 | $15.00 | 6,040 | — | — |
| 2025-04-01 | $14.90 | $14.90 | 7,950 | — | — |
| 2025-03-31 | $14.40 | $14.40 | 14,450 | — | — |
| 2025-03-28 | $15.10 | $15.10 | 11,170 | — | — |
| 2025-03-27 | $15.60 | $15.60 | 24,740 | — | — |
| 2025-03-26 | $16.70 | $16.70 | 23,060 | — | — |
| 2025-03-25 | $17.60 | $17.60 | 53,320 | — | — |
| 2025-03-24 | $21.10 | $21.10 | 7,330 | — | — |
| 2025-03-21 | $21.60 | $21.60 | 8,240 | — | — |
| 2025-03-20 | $20.90 | $20.90 | 8,400 | — | — |
| 2025-03-19 | $21.70 | $21.70 | 12,600 | — | — |
| 2025-03-18 | $21.20 | $21.20 | 6,590 | — | — |
| 2025-03-17 | $21.00 | $21.00 | 6,670 | — | — |
| 2025-03-14 | $21.20 | $21.20 | 6,180 | — | — |
| 2025-03-13 | $21.20 | $21.20 | 7,040 | — | — |
| 2025-03-12 | $22.00 | $22.00 | 5,240 | — | — |
| 2025-03-11 | $21.80 | $21.80 | 8,660 | — | — |
| 2025-03-10 | $22.20 | $22.20 | 17,580 | — | — |
| 2025-03-07 | $24.20 | $24.20 | 23,090 | — | — |
| 2025-03-06 | $23.20 | $23.20 | 22,530 | — | — |
| 2025-03-05 | $23.30 | $23.30 | 14,620 | — | — |
| 2025-03-04 | $20.40 | $20.40 | 13,230 | — | — |
| 2025-03-03 | $20.75 | $20.75 | 27,430 | — | — |
| 2025-02-28 | $21.60 | $21.60 | 11,970 | — | — |
| 2025-02-27 | $20.20 | $20.20 | 10,930 | — | — |
| 2025-02-26 | $20.30 | $20.30 | 11,220 | — | — |
| 2025-02-25 | $19.90 | $19.90 | 35,830 | — | — |
| 2025-02-24 | $22.30 | $22.30 | 24,380 | — | — |
| 2025-02-21 | $22.10 | $22.10 | 33,000 | — | — |
| 2025-02-20 | $21.00 | $21.00 | 61,070 | — | — |
| 2025-02-19 | $26.40 | $26.40 | 46,860 | — | — |
| 2025-02-18 | $24.80 | $24.80 | 27,990 | — | — |
| 2025-02-14 | $25.50 | $25.50 | 45,100 | — | — |
| 2025-02-13 | $23.70 | $23.70 | 74,220 | — | — |
| 2025-02-12 | $24.90 | $24.90 | 89,110 | — | — |
| 2025-02-11 | $20.80 | $20.80 | 19,560 | — | — |
| 2025-02-10 | $20.90 | $20.90 | 42,800 | — | — |
| 2025-02-07 | $21.20 | $21.20 | 65,040 | — | — |
| 2025-02-06 | $19.50 | $19.50 | 75,370 | — | — |
| 2025-02-05 | $17.00 | $17.00 | 10,410 | — | — |
| 2025-02-04 | $17.30 | $17.30 | 12,870 | — | — |
| 2025-02-03 | $17.50 | $17.50 | 34,790 | — | — |
| 2025-01-31 | $17.60 | $17.60 | 52,020 | — | — |
| 2025-01-30 | $15.80 | $15.80 | 31,510 | — | — |
| 2025-01-29 | $14.70 | $14.70 | 14,560 | — | — |
| 2025-01-28 | $14.40 | $14.40 | 38,520 | — | — |
| 2025-01-27 | $14.10 | $14.10 | 6,150 | — | — |
| 2025-01-24 | $14.50 | $14.50 | 6,640 | — | — |
| 2025-01-23 | $14.20 | $14.20 | 3,170 | — | — |
| 2025-01-22 | $14.00 | $14.00 | 8,750 | — | — |
| 2025-01-21 | $14.60 | $14.60 | 8,610 | — | — |
| 2025-01-17 | $13.90 | $13.90 | 3,450 | — | — |
| 2025-01-16 | $13.10 | $13.10 | 4,710 | — | — |
| 2025-01-15 | $13.10 | $13.10 | 4,140 | — | — |
| 2025-01-14 | $13.00 | $13.00 | 5,030 | — | — |
| 2025-01-13 | $13.20 | $13.20 | 4,120 | — | — |
| 2025-01-10 | $13.30 | $13.30 | 5,840 | — | — |
| 2025-01-08 | $14.10 | $14.10 | 4,600 | — | — |
| 2025-01-07 | $14.30 | $14.30 | 7,410 | — | — |
| 2025-01-06 | $14.60 | $14.60 | 9,160 | — | — |
| 2025-01-03 | $14.80 | $14.80 | 10,050 | — | — |
| 2025-01-02 | $14.10 | $14.10 | 8,220 | — | — |